Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vantiva Ord (0MV8) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 0.1508 0.1508 0.1508 0.1508 35
4th Jun 2025 (Wed) 0.156 0.156 0.156 0.156 483
3rd Jun 2025 (Tue) 0.156 0.156 0.156 0.156 0
2nd Jun 2025 (Mon) 0.156 0.156 0.156 0.156 506
30th May 2025 (Fri) 0.1572 0.1572 0.1572 0.1572 0
29th May 2025 (Thu) 0.1572 0.1572 0.1572 0.1572 65
28th May 2025 (Wed) 0.154594 0.154594 0.154594 0.154594 0
27th May 2025 (Tue) 0.154594 0.154594 0.154594 0.154594 594
26th May 2025 (Mon) 0.154594 0.154594 0.154594 0.154594 112
23rd May 2025 (Fri) 0.154594 0.154594 0.154594 0.154594 0
22nd May 2025 (Thu) 0.154594 0.154594 0.154594 0.154594 1,548
21st May 2025 (Wed) 0.154 0.154 0.154 0.154 0
20th May 2025 (Tue) 0.154 0.154 0.154 0.154 228
19th May 2025 (Mon) 0.154 0.154 0.154 0.154 1,543
16th May 2025 (Fri) 0.156 0.156 0.156 0.156 1,124
15th May 2025 (Thu) 0.156 0.156 0.156 0.156 5,124
14th May 2025 (Wed) 0.156 0.156 0.156 0.156 250
13th May 2025 (Tue) 0.156 0.156 0.156 0.156 0
12th May 2025 (Mon) 0.156 0.156 0.156 0.156 0
9th May 2025 (Fri) 0.156 0.156 0.156 0.156 3,660
8th May 2025 (Thu) 0.156137 0.156137 0.156137 0.156137 0
7th May 2025 (Wed) 0.156137 0.156137 0.156137 0.156137 0
6th May 2025 (Tue) 0.156137 0.156137 0.156137 0.156137 932
5th May 2025 (Mon) 0.1582 0.1582 0.1582 0.1582 0
2nd May 2025 (Fri) 0.1582 0.1582 0.1582 0.1582 1,033
1st May 2025 (Thu) 0.151 0.151 0.151 0.151 0
30th Apr 2025 (Wed) 0.151 0.151 0.151 0.151 23
29th Apr 2025 (Tue) 0.151 0.151 0.151 0.151 319
28th Apr 2025 (Mon) 0.151 0.151 0.151 0.151 44
25th Apr 2025 (Fri) 0.151 0.151 0.151 0.151 68
24th Apr 2025 (Thu) 0.151 0.151 0.151 0.151 2,015
23rd Apr 2025 (Wed) 0.153 0.153 0.153 0.153 57
22nd Apr 2025 (Tue) 0.153 0.153 0.153 0.153 74
21st Apr 2025 (Mon) 0.1568 0.1568 0.1568 0.1568 0
18th Apr 2025 (Fri) 0.1568 0.1568 0.1568 0.1568 0
17th Apr 2025 (Thu) 0.1568 0.1568 0.1568 0.1568 120
16th Apr 2025 (Wed) 0.1568 0.1568 0.1568 0.1568 0
15th Apr 2025 (Tue) 0.1568 0.1568 0.1568 0.1568 207
14th Apr 2025 (Mon) 0.15249 0.15249 0.15249 0.15249 2,191
11th Apr 2025 (Fri) 0.1564 0.1564 0.1564 0.1564 0
10th Apr 2025 (Thu) 0.1564 0.1564 0.1564 0.1564 56
9th Apr 2025 (Wed) 0.1564 0.1564 0.1564 0.1564 5,464
8th Apr 2025 (Tue) 0.14 0.14 0.14 0.14 1,081
7th Apr 2025 (Mon) 0.14 0.14 0.14 0.14 2,737
FTSE 100 Latest
Value8,811.04
Change9.75