VPC Specialty Lending Investments PLC (VSLV)

VSLV
🏛️ 영국 →
15.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.46 66.46 64.97 64.97 0.0M
2023-12-28 65.52 66.74 64.97 64.97 0.1M
2023-12-27 64.97 66.74 64.97 64.97 0.1M
2023-12-22 66.93 66.94 65.96 65.96 0.1M
2023-12-21 66.30 66.74 65.76 66.15 0.0M
2023-12-20 66.24 66.54 64.75 65.76 0.0M
2023-12-19 64.95 66.54 64.95 65.66 0.1M
2023-12-18 64.36 66.54 63.80 64.78 0.2M
2023-12-15 65.22 66.54 64.15 66.54 0.1M
2023-12-14 63.60 65.76 63.60 63.60 0.3M
2023-12-13 65.76 65.76 63.60 63.80 0.2M
2023-12-12 63.60 65.76 63.60 63.60 0.0M
2023-12-11 65.46 65.76 63.60 63.60 0.1M
2023-12-08 65.36 67.14 63.73 64.97 0.1M
2023-12-07 66.53 67.53 65.86 66.15 0.1M
2023-12-06 67.53 67.53 65.22 66.15 0.1M
2023-12-05 66.74 69.49 65.76 65.76 0.1M
2023-12-04 67.24 69.49 66.74 66.74 0.1M
2023-12-01 69.16 69.49 67.13 68.70 0.1M
2023-11-30 72.43 72.82 67.33 67.33 0.1M
2023-11-29 71.26 72.63 70.43 70.67 0.2M
2023-11-28 71.57 72.58 69.69 69.69 0.1M
2023-11-27 71.57 72.63 71.23 71.26 0.0M
2023-11-24 70.91 72.63 69.89 72.43 0.2M
2023-11-23 71.55 71.55 71.26 71.45 0.1M
2023-11-22 70.91 71.65 70.85 70.86 0.1M
2023-11-21 71.16 71.65 70.39 71.65 0.1M
2023-11-20 72.14 72.63 69.32 70.57 0.2M
2023-11-17 72.16 72.16 69.69 70.67 0.0M
2023-11-16 71.45 72.24 68.90 70.57 0.1M
2023-11-15 70.61 72.36 67.92 71.65 0.2M
2023-11-14 70.67 70.67 68.33 69.49 0.3M
2023-11-13 69.27 70.67 67.89 69.69 0.1M
2023-11-10 68.31 69.69 67.62 69.29 0.2M
2023-11-09 67.71 67.71 66.74 67.23 0.2M
2023-11-08 68.40 68.40 66.74 67.23 0.0M
2023-11-07 67.18 67.72 67.04 67.72 0.0M
2023-11-06 67.32 67.72 67.13 67.13 0.1M
2023-11-03 67.71 68.51 66.94 67.62 0.1M
2023-11-02 67.18 68.51 66.94 67.33 0.0M
2023-11-01 68.51 68.51 66.80 67.13 0.2M
2023-10-31 67.61 67.61 66.74 67.13 0.2M
2023-10-30 67.32 67.92 66.74 66.74 0.1M
2023-10-27 67.72 67.72 66.94 66.94 0.0M
2023-10-26 68.70 68.70 67.51 67.33 1.1M
2023-10-25 67.51 68.54 67.51 68.31 0.2M
2023-10-24 67.58 69.10 67.40 68.51 0.3M
2023-10-23 67.58 69.49 66.74 68.11 0.0M
2023-10-20 68.88 69.49 67.14 67.33 0.1M
2023-10-19 67.14 68.70 66.86 69.69 0.0M
2023-10-18 68.21 69.69 67.40 69.69 1.1M
2023-10-17 68.05 68.05 66.74 67.72 0.0M
2023-10-16 68.89 68.89 66.74 66.74 0.1M
2023-10-13 67.17 69.49 66.65 68.11 0.2M
2023-10-12 67.43 69.49 67.24 68.11 0.1M
2023-10-11 67.40 69.14 66.74 67.23 0.1M
2023-10-10 67.43 69.49 66.74 66.74 0.1M
2023-10-09 66.04 69.49 66.04 66.74 0.2M
2023-10-06 67.43 67.53 66.74 67.13 0.0M
2023-10-05 66.74 68.51 66.74 66.74 0.1M
2023-10-04 66.75 67.72 66.15 66.74 0.2M
2023-10-03 66.74 67.92 66.74 66.74 0.2M
2023-10-02 67.72 68.31 65.96 66.74 0.1M
2023-09-29 67.09 68.03 67.09 67.43 0.1M
2023-09-28 67.25 68.51 66.74 66.74 0.0M
2023-09-27 67.02 68.31 67.02 67.33 0.0M
2023-09-26 67.48 68.10 67.48 67.82 0.0M
2023-09-25 68.19 68.19 67.27 67.82 0.0M
2023-09-22 68.25 68.39 66.35 66.35 0.0M
2023-09-21 68.21 68.51 67.23 67.72 0.3M
2023-09-20 67.01 68.51 67.01 67.92 0.1M
2023-09-19 66.74 68.31 66.74 67.72 0.1M
2023-09-18 67.92 68.27 66.74 66.74 0.0M
2023-09-15 67.43 67.92 66.74 66.74 0.0M
2023-09-14 68.15 68.36 67.00 67.13 0.1M
2023-09-13 68.37 68.70 66.74 67.72 0.2M
2023-09-12 67.23 68.70 67.23 68.70 0.0M
2023-09-11 68.37 68.51 66.74 66.74 0.0M
2023-09-08 67.92 68.41 67.53 67.53 0.1M
2023-09-07 68.70 69.49 66.90 67.53 0.1M
2023-09-06 70.47 70.47 68.86 69.59 0.0M
2023-09-05 70.85 70.85 68.86 69.59 0.0M
2023-09-04 69.12 71.45 69.01 71.45 0.0M
2023-09-01 70.34 71.45 68.70 68.70 0.0M
2023-08-31 70.69 70.69 68.70 68.70 0.0M
2023-08-30 70.23 71.26 68.97 69.59 0.1M
2023-08-29 71.45 71.45 69.12 70.08 0.1M
2023-08-25 70.40 70.41 69.10 69.98 0.1M
2023-08-24 69.22 71.06 68.70 69.78 0.1M
2023-08-23 70.07 71.26 68.70 69.98 0.0M
2023-08-22 68.70 70.86 68.70 70.47 0.0M
2023-08-21 70.42 70.42 68.70 68.70 0.0M
2023-08-18 70.42 71.26 68.90 68.90 0.0M
2023-08-17 69.59 69.59 68.90 70.08 0.1M
2023-08-16 70.50 70.50 69.57 70.18 0.1M
2023-08-15 70.64 71.26 68.90 68.90 0.0M
2023-08-14 70.64 70.64 69.63 70.08 0.0M
2023-08-11 70.46 71.26 68.90 70.08 0.1M
2023-08-10 70.47 71.45 69.69 70.37 0.0M
2023-08-09 70.40 70.67 69.92 70.76 0.0M
2023-08-08 71.09 71.09 69.69 70.47 0.3M
2023-08-07 71.02 71.45 70.10 70.47 0.0M
2023-08-04 69.88 70.27 69.69 70.27 0.3M
2023-08-03 71.06 71.45 70.08 70.27 0.0M
2023-08-02 71.45 71.45 69.88 70.67 0.5M
2023-08-01 71.65 71.65 69.88 71.65 0.0M
2023-07-31 71.18 71.65 70.10 71.65 0.0M
2023-07-28 71.45 71.65 70.10 71.65 0.0M
2023-07-27 70.06 71.45 70.06 70.27 0.0M
2023-07-26 71.05 71.65 70.06 71.65 0.0M
2023-07-25 70.26 71.65 70.06 71.65 0.0M
2023-07-24 70.26 71.77 69.69 69.69 0.0M
2023-07-21 71.45 71.65 70.22 71.65 0.0M
2023-07-20 71.80 71.80 69.69 71.65 0.1M
2023-07-19 70.22 71.81 69.69 70.57 0.0M
2023-07-18 69.81 71.45 69.34 69.69 0.4M
2023-07-17 71.28 71.65 69.69 69.69 0.3M
2023-07-14 71.24 71.45 69.69 69.69 0.0M
2023-07-13 69.70 71.45 69.10 69.10 0.0M
2023-07-12 70.41 71.65 69.69 69.69 0.1M
2023-07-11 70.47 70.47 69.24 69.69 0.2M
2023-07-10 68.66 69.69 68.57 69.69 0.0M
2023-07-07 69.69 69.69 67.13 70.08 0.1M
2023-07-06 69.29 70.08 67.72 69.19 0.2M
2023-07-05 70.18 71.65 69.69 69.69 0.1M
2023-07-04 70.67 72.12 67.92 71.06 0.1M
2023-07-03 69.00 70.31 66.99 69.29 0.3M
2023-06-30 69.00 70.47 67.92 67.92 0.1M
2023-06-29 69.59 70.47 67.72 70.47 0.0M
2023-06-28 69.10 70.47 67.72 69.69 0.1M
2023-06-27 69.21 70.67 68.15 70.67 0.1M
2023-06-26 69.35 70.67 67.38 70.67 0.1M
2023-06-23 71.15 71.15 67.72 67.72 0.1M
2023-06-22 70.33 71.45 68.70 70.08 4.6M
2023-06-21 69.16 71.45 69.16 69.29 0.1M
2023-06-20 69.22 70.47 69.00 69.29 0.1M
2023-06-19 70.67 70.67 68.92 69.98 0.4M
2023-06-16 69.41 70.67 69.29 69.29 0.8M
2023-06-15 68.91 70.67 67.72 69.98 0.4M
2023-06-14 71.45 71.45 68.70 68.70 0.3M
2023-06-13 70.04 72.63 69.49 69.59 0.2M
2023-06-12 69.88 72.63 68.54 70.47 0.2M
2023-06-09 71.86 73.02 70.67 70.67 0.2M
2023-06-08 72.83 73.60 69.13 72.63 0.3M
2023-06-07 74.33 74.56 72.83 73.61 0.1M
2023-06-06 73.89 75.38 72.84 73.61 0.1M
2023-06-05 76.25 76.36 73.61 74.59 0.2M
2023-06-02 76.18 77.34 74.10 75.87 0.0M
2023-06-01 76.24 76.37 74.40 75.28 0.0M
2023-05-31 75.38 75.38 73.89 74.79 0.1M
2023-05-30 74.00 77.34 73.92 74.20 0.1M
2023-05-26 75.94 76.36 74.19 74.40 0.2M
2023-05-25 76.35 76.36 74.59 75.48 0.4M
2023-05-24 77.31 77.51 75.57 75.57 0.0M
2023-05-23 77.85 78.15 77.02 77.24 0.1M
2023-05-22 78.47 78.47 77.14 77.14 0.2M
2023-05-19 77.78 78.13 77.54 78.13 0.2M
2023-05-18 78.71 78.91 76.29 77.54 0.1M
2023-05-17 76.56 77.68 76.56 77.24 0.4M
2023-05-16 76.40 77.34 76.40 76.56 0.2M
2023-05-15 77.73 78.13 75.57 77.54 0.3M
2023-05-12 77.14 78.87 76.07 77.93 0.1M
2023-05-11 76.64 79.30 76.43 76.95 0.0M
2023-05-10 78.72 79.22 77.54 78.32 0.1M
2023-05-09 78.89 79.50 76.56 79.50 0.2M
2023-05-05 78.32 79.35 77.59 79.01 0.2M
2023-05-04 78.13 78.13 76.56 77.93 0.2M
2023-05-03 77.64 78.32 76.75 77.44 0.1M
2023-05-02 78.32 78.32 76.95 78.32 0.1M
2023-04-28 77.93 78.32 76.75 78.32 0.1M
2023-04-27 77.93 78.24 77.93 77.93 0.0M
2023-04-26 78.24 78.24 77.93 77.93 0.1M
2023-04-25 78.99 79.30 77.93 77.93 0.1M
2023-04-24 78.33 79.11 77.54 77.54 0.0M
2023-04-21 78.43 79.30 77.54 77.54 0.0M
2023-04-20 79.98 79.98 77.54 78.42 0.0M
2023-04-19 79.50 79.50 78.38 79.01 0.0M
2023-04-18 79.79 80.29 77.54 77.54 0.1M
2023-04-17 79.01 81.46 77.54 77.54 0.2M
2023-04-14 78.28 80.91 76.75 79.50 0.3M
2023-04-13 76.16 78.52 76.16 78.52 0.0M
2023-04-12 75.59 77.21 74.99 76.75 0.4M
2023-04-11 74.79 77.34 74.79 76.06 0.2M
2023-04-06 74.31 76.10 74.27 75.38 0.3M
2023-04-05 73.17 75.57 73.17 74.00 0.9M
2023-04-04 73.12 74.40 72.95 74.10 0.3M
2023-04-03 73.06 75.57 72.63 74.10 0.3M
2023-03-31 73.56 75.57 71.65 74.59 0.1M
2023-03-30 72.04 74.79 72.04 73.41 0.3M
2023-03-29 72.94 74.08 71.42 73.61 0.1M
2023-03-28 74.59 74.59 72.63 73.61 0.2M
2023-03-27 74.03 74.40 71.65 72.63 1.0M
2023-03-24 74.72 76.95 72.63 73.51 0.2M
2023-03-23 75.71 77.34 75.38 76.36 0.1M
2023-03-22 74.40 78.52 74.40 76.26 0.1M
2023-03-21 75.97 76.36 73.61 74.59 0.1M
2023-03-20 75.04 77.34 73.71 75.48 0.3M
2023-03-17 76.56 78.32 74.59 75.57 0.2M
2023-03-16 77.83 78.91 76.56 78.52 0.1M
2023-03-15 77.55 79.30 76.57 77.34 0.2M
2023-03-14 78.52 79.50 77.54 77.54 0.1M
2023-03-13 78.71 80.29 77.95 78.32 0.4M
2023-03-10 79.12 80.48 78.52 78.52 0.1M
2023-03-09 80.20 80.48 78.91 79.99 0.1M
2023-03-08 80.67 80.67 78.52 79.30 0.1M
2023-03-07 80.68 81.46 79.70 80.58 0.1M
2023-03-06 79.99 83.43 79.70 80.09 0.1M
2023-03-03 80.03 81.27 78.91 79.70 0.3M
2023-03-02 81.66 82.25 80.03 80.48 0.2M
2023-03-01 82.05 82.44 82.05 82.05 0.5M
2023-02-28 82.66 82.66 82.07 82.25 0.1M
2023-02-27 82.10 82.44 81.77 81.76 0.2M
2023-02-24 82.00 82.44 81.16 82.05 0.1M
2023-02-23 82.44 82.64 81.20 82.05 0.2M
2023-02-22 82.44 82.84 82.05 82.25 0.2M
2023-02-21 82.25 82.84 81.46 81.66 0.1M
2023-02-20 82.04 83.03 81.66 82.25 0.1M
2023-02-17 82.97 83.43 82.05 83.23 0.1M
2023-02-16 82.40 83.23 82.05 82.44 0.2M
2023-02-15 82.39 83.26 82.25 82.25 0.1M
2023-02-14 82.44 84.41 82.24 82.15 0.5M
2023-02-13 82.02 84.41 82.02 83.72 0.2M
2023-02-10 82.44 82.49 81.66 81.66 0.2M
2023-02-09 82.19 82.78 81.86 82.35 0.2M
2023-02-08 82.18 83.43 81.66 82.54 0.2M
2023-02-07 81.79 82.44 81.71 82.64 0.5M
2023-02-06 81.86 82.25 81.46 82.25 0.2M
2023-02-03 83.43 83.43 81.66 81.86 0.1M
2023-02-02 82.17 83.43 81.46 81.95 0.1M
2023-02-01 82.21 82.64 82.08 82.44 0.1M
2023-01-31 82.25 82.64 81.86 81.86 0.1M
2023-01-30 82.20 83.03 81.83 82.25 0.5M
2023-01-27 82.06 82.44 81.82 81.86 0.3M
2023-01-26 82.25 82.64 81.81 81.86 0.2M
2023-01-25 82.25 91.80 80.96 81.86 0.4M
2023-01-24 82.44 82.44 81.66 81.66 0.4M
2023-01-23 81.46 84.21 80.29 82.44 0.8M
2023-01-20 80.09 83.40 79.57 81.46 3.1M
2023-01-19 79.99 80.29 79.50 79.70 0.1M
2023-01-18 79.99 80.48 79.52 79.70 0.1M
2023-01-17 79.79 80.68 79.70 79.89 0.2M
2023-01-16 78.71 80.68 78.71 79.70 0.3M
2023-01-13 80.26 80.48 79.50 79.89 0.2M
2023-01-12 80.02 80.48 79.50 79.70 0.3M
2023-01-11 80.66 80.87 79.89 80.29 1.3M
2023-01-10 80.61 80.61 79.89 80.48 0.2M
2023-01-09 81.40 81.40 80.29 80.48 0.2M
2023-01-06 80.48 80.48 79.99 80.29 0.1M
2023-01-05 80.48 80.48 79.89 80.29 0.2M
2023-01-04 81.27 81.27 79.90 80.48 0.6M
2023-01-03 78.91 82.84 78.91 80.87 2.2M