VPC Lending Investments

VSLV
🏛️ uk →
15.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.88 15.88 15.88 15.88 0.2M
2025-09-29 16.10 16.10 16.10 15.88 0.1M
2025-09-26 15.65 15.65 15.65 15.65 0.1M
2025-09-25 15.65 15.65 15.65 15.88 0.0M
2025-09-24 15.95 15.95 15.65 15.88 0.0M
2025-09-23 15.60 15.90 15.60 15.90 0.8M
2025-09-22 15.70 15.70 15.65 15.70 0.2M
2025-09-19 15.80 15.80 15.80 15.80 0.0M
2025-09-18 15.55 16.00 15.55 15.65 0.3M
2025-09-17 15.65 15.65 15.65 15.60 0.0M
2025-09-16 15.70 15.70 15.25 15.55 0.2M
2025-09-15 15.55 15.65 15.55 15.65 0.0M
2025-09-12 15.90 15.90 15.70 15.70 0.0M
2025-09-11 16.00 16.00 15.75 15.88 0.1M
2025-09-10 16.00 16.00 15.50 15.85 0.3M
2025-09-09 16.25 16.40 16.25 16.18 0.1M
2025-09-08 16.40 16.40 16.40 16.40 0.0M
2025-09-05 16.35 16.35 16.35 16.53 0.1M
2025-09-04 16.75 16.75 16.40 16.55 0.3M
2025-09-03 16.75 16.75 16.20 16.20 0.3M
2025-09-02 16.65 16.65 16.55 16.70 0.1M
2025-09-01 16.85 16.85 16.85 16.80 0.1M
2025-08-29 16.80 16.80 16.80 16.80 0.0M
2025-08-28 16.55 16.90 16.55 16.83 0.0M
2025-08-27 16.55 16.95 16.55 16.83 0.2M
2025-08-26 16.70 16.75 16.55 16.75 0.1M
2025-08-22 16.70 16.95 16.70 16.88 0.5M
2025-08-21 16.30 16.95 16.30 16.88 0.2M
2025-08-20 16.50 16.50 16.50 16.68 0.1M
2025-08-19 16.30 16.50 16.30 16.30 0.1M
2025-08-18 16.25 16.40 16.25 16.40 0.1M
2025-08-15 16.30 16.40 16.30 16.45 0.1M
2025-08-14 16.30 16.35 16.15 16.25 0.2M
2025-08-13 16.10 16.25 16.00 16.05 1.2M
2025-08-12 15.60 16.05 15.60 15.95 0.2M
2025-08-11 15.65 15.85 15.65 15.80 1.7M
2025-08-08 15.60 15.80 15.60 15.65 11.1M
2025-08-07 15.50 15.95 15.50 15.60 2.1M
2025-08-06 15.45 15.50 15.20 15.20 0.2M
2025-08-05 15.20 15.25 14.95 14.95 1.9M
2025-08-04 15.20 15.20 15.00 15.00 0.8M
2025-08-01 15.30 15.30 15.00 15.00 0.2M
2025-07-31 15.20 15.25 15.00 15.00 0.3M
2025-07-30 14.85 15.20 14.85 15.00 0.3M
2025-07-29 15.10 15.10 14.85 14.85 0.1M
2025-07-28 15.10 15.10 14.90 14.90 0.2M
2025-07-25 15.05 15.05 15.05 14.98 0.1M
2025-07-24 15.10 15.10 14.85 14.85 0.1M
2025-07-23 15.10 15.10 14.80 14.80 0.1M
2025-07-22 14.80 14.80 14.80 14.80 0.1M
2025-07-21 15.10 15.10 14.85 14.85 0.1M
2025-07-18 15.10 15.10 14.80 14.80 0.1M
2025-07-17 15.05 15.05 15.05 15.05 0.1M
2025-07-16 14.95 15.10 14.95 14.95 0.2M
2025-07-15 14.90 15.10 14.75 15.10 0.5M
2025-07-14 14.90 14.90 14.60 14.70 1.3M
2025-07-11 14.20 14.80 14.20 14.75 4.2M
2025-07-10 15.00 15.00 14.20 14.20 0.2M
2025-07-09 14.65 14.65 14.45 14.45 0.2M
2025-07-08 14.53 14.53 14.53 14.53 0.1M
2025-07-07 14.48 14.48 14.48 14.48 0.2M
2025-07-04 14.50 14.50 14.20 14.20 0.2M
2025-07-03 14.53 14.53 14.53 14.53 0.0M
2025-07-02 14.43 14.43 14.43 14.43 0.1M
2025-07-01 14.70 14.70 14.70 14.45 0.1M
2025-06-30 14.50 14.55 14.40 14.40 0.1M
2025-06-27 14.40 14.40 14.40 14.40 0.2M
2025-06-26 14.30 14.60 14.30 14.60 13.4M
2025-06-25 14.20 14.25 14.20 14.25 14.8M
2025-06-24 14.30 14.55 14.30 14.35 0.5M
2025-06-23 14.35 14.55 14.35 14.35 8.6M
2025-06-20 14.00 14.00 14.00 14.00 5.3M
2025-06-19 14.35 14.55 14.05 14.40 1.9M
2025-06-18 14.50 14.90 14.50 14.90 0.7M
2025-06-17 14.50 14.70 14.50 14.70 1.3M
2025-06-16 14.10 14.90 14.10 14.50 0.5M
2025-06-13 14.75 14.75 14.00 14.00 1.1M
2025-06-12 14.20 14.75 14.20 14.50 1.1M
2025-06-11 14.90 14.90 14.60 14.68 0.5M
2025-06-10 14.95 15.00 14.60 14.65 0.6M
2025-06-09 14.70 15.00 14.60 15.00 0.3M
2025-06-06 14.90 15.05 14.60 15.00 0.4M
2025-06-05 14.80 14.90 14.50 14.85 0.5M
2025-06-04 14.40 14.40 14.40 14.40 0.1M
2025-06-03 14.35 14.45 14.35 14.45 1.1M
2025-06-02 14.80 14.80 14.50 14.50 0.4M
2025-05-30 15.30 15.30 15.30 15.30 0.2M
2025-05-29 14.60 15.00 14.50 14.75 0.1M
2025-05-28 14.85 14.85 14.80 14.80 0.1M
2025-05-27 15.00 15.00 14.45 14.60 1.4M
2025-05-23 14.75 14.75 14.60 14.70 0.2M
2025-05-22 15.05 15.05 14.90 15.00 0.3M
2025-05-21 14.80 14.80 14.80 14.80 1.2M
2025-05-20 15.00 15.50 14.50 15.13 4.7M
2025-05-19 13.86 14.29 13.62 14.15 1.8M
2025-05-16 14.34 14.34 14.24 14.24 0.5M
2025-05-15 14.32 14.32 14.32 14.32 0.3M
2025-05-14 13.96 13.96 13.96 14.48 0.5M
2025-05-13 28.99 28.99 28.99 29.23 0.2M
2025-05-12 27.40 30.60 27.40 30.00 3.7M
2025-05-09 27.20 27.20 27.20 27.20 0.0M
2025-05-08 26.60 26.60 26.50 26.50 0.1M
2025-05-07 26.80 26.80 26.80 26.80 0.0M
2025-05-06 26.50 27.40 26.50 27.40 0.0M
2025-05-02 26.00 26.00 26.00 26.00 0.1M
2025-05-01 27.50 27.50 27.50 26.95 0.1M
2025-04-30 26.80 27.40 26.80 27.40 0.0M
2025-04-29 27.30 27.30 27.30 27.05 0.1M
2025-04-28 27.00 27.30 26.80 26.95 0.1M
2025-04-25 27.20 27.20 26.60 26.75 0.0M
2025-04-24 26.60 26.60 26.60 26.85 0.0M
2025-04-23 27.10 27.10 26.80 26.80 0.1M
2025-04-22 26.60 27.70 26.60 27.70 0.1M
2025-04-17 26.20 26.50 25.80 26.50 0.1M
2025-04-16 26.00 26.20 26.00 25.70 0.0M
2025-04-15 25.90 26.20 25.80 25.85 0.3M
2025-04-14 26.70 26.70 25.80 25.80 0.6M
2025-04-11 26.10 26.10 25.10 25.10 0.1M
2025-04-10 26.10 26.40 26.10 26.40 0.1M
2025-04-09 25.60 26.00 25.60 25.60 0.9M
2025-04-08 25.30 25.40 25.30 26.05 0.2M
2025-04-07 25.30 25.30 24.20 24.65 0.6M
2025-04-04 27.00 27.10 26.10 26.40 0.1M
2025-04-03 27.00 27.10 26.40 26.50 0.2M
2025-04-02 26.50 26.50 26.50 27.20 0.3M
2025-04-01 26.20 27.40 26.20 27.55 0.2M
2025-03-31 27.50 27.50 26.10 26.75 0.2M
2025-03-28 27.20 27.30 27.20 27.30 0.4M
2025-03-27 27.40 27.40 27.40 26.95 0.3M
2025-03-26 26.90 26.90 26.30 26.85 0.0M
2025-03-25 26.80 26.80 26.80 26.80 0.0M
2025-03-24 26.90 26.90 26.90 26.90 0.0M
2025-03-21 26.00 26.10 25.70 26.00 0.9M
2025-03-20 26.60 26.60 26.60 26.60 0.0M
2025-03-19 26.00 26.30 26.00 26.45 1.0M
2025-03-18 26.00 26.90 26.00 26.50 1.2M
2025-03-17 26.00 26.00 26.00 26.00 0.3M
2025-03-14 26.30 26.30 26.30 26.60 0.1M
2025-03-13 26.45 26.45 26.45 26.45 0.4M
2025-03-12 26.60 26.60 26.00 26.25 0.1M
2025-03-11 26.60 26.90 26.60 26.75 0.1M
2025-03-10 26.70 27.00 26.70 27.05 0.1M
2025-03-07 26.20 26.20 26.20 26.20 0.0M
2025-03-06 26.90 26.90 26.40 26.40 0.1M
2025-03-05 28.30 28.30 28.10 27.90 0.1M
2025-03-04 27.50 27.50 27.50 27.90 0.1M
2025-03-03 28.00 28.10 28.00 27.95 0.2M
2025-02-28 27.80 28.00 27.00 27.00 0.3M
2025-02-27 28.30 28.30 28.30 27.70 0.3M
2025-02-26 27.40 27.40 27.40 27.40 0.0M
2025-02-25 27.40 27.40 27.40 27.40 0.1M
2025-02-24 28.30 28.30 27.30 27.30 0.2M
2025-02-21 28.00 28.00 28.00 28.00 0.1M
2025-02-20 27.30 27.50 27.30 27.75 0.1M
2025-02-19 27.40 28.30 26.50 27.00 0.3M
2025-02-18 26.90 26.90 26.90 26.90 0.2M
2025-02-17 27.20 27.40 26.40 26.40 0.1M
2025-02-14 26.50 27.00 26.50 27.00 0.4M
2025-02-13 27.00 27.00 27.00 27.00 0.0M
2025-02-12 27.00 27.00 27.00 27.00 0.1M
2025-02-11 27.00 27.00 26.50 26.50 0.4M
2025-02-10 27.90 27.90 26.80 27.00 0.1M
2025-02-07 27.10 27.10 27.00 27.30 0.1M
2025-02-06 27.20 27.30 27.20 28.05 0.1M
2025-02-05 27.10 27.10 27.10 27.10 0.1M
2025-02-04 28.05 28.05 28.05 28.05 0.1M
2025-02-03 27.50 27.50 27.50 27.50 0.0M
2025-01-31 28.10 28.50 28.10 28.50 0.1M
2025-01-30 28.10 28.10 28.10 28.45 0.1M
2025-01-29 28.90 28.90 28.90 28.90 0.0M
2025-01-28 28.90 28.90 28.90 28.90 0.0M
2025-01-27 28.90 28.90 28.90 28.90 0.1M
2025-01-24 28.26 28.26 28.26 28.90 0.1M
2025-01-23 29.61 29.61 29.15 29.05 0.0M
2025-01-22 28.35 29.62 28.10 29.30 0.6M
2025-01-21 28.77 29.20 27.33 29.20 0.1M
2025-01-20 27.33 29.00 27.33 28.30 0.1M
2025-01-17 27.90 28.30 26.80 28.30 0.3M
2025-01-16 26.80 27.50 26.50 26.50 0.0M
2025-01-15 27.88 27.90 26.33 27.20 0.1M
2025-01-14 27.90 27.90 26.31 26.55 0.5M
2025-01-13 26.32 27.00 26.31 26.55 0.4M
2025-01-10 26.40 27.29 26.31 26.40 0.1M
2025-01-09 26.70 26.70 26.24 26.70 0.5M
2025-01-08 27.30 27.30 26.40 26.50 0.5M
2025-01-07 27.01 27.70 26.87 27.00 0.7M
2025-01-06 27.00 27.90 27.00 27.35 0.4M
2025-01-03 28.90 28.90 27.20 27.20 0.0M
2025-01-02 27.20 29.00 27.20 29.00 0.3M