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
17th Dec 2025 (Wed) 0.0925 0.0925 0.0925 0.0925 0
16th Dec 2025 (Tue) 0.0925 0.0925 0.0925 0.0925 4,113
15th Dec 2025 (Mon) 0.0964 0.0964 0.0964 0.0964 2,000
12th Dec 2025 (Fri) 0.0964 0.0964 0.0964 0.0964 500
11th Dec 2025 (Thu) 0.097 0.097 0.097 0.097 1,648
10th Dec 2025 (Wed) 0.097 0.097 0.097 0.097 1,579
9th Dec 2025 (Tue) 0.0975 0.0975 0.0975 0.0975 19,412
8th Dec 2025 (Mon) 0.0997 0.0997 0.0997 0.0997 0
5th Dec 2025 (Fri) 0.0997 0.0997 0.0997 0.0997 0
4th Dec 2025 (Thu) 0.0997 0.0997 0.0997 0.0997 2,539
3rd Dec 2025 (Wed) 0.0997 0.0997 0.0997 0.0997 86
2nd Dec 2025 (Tue) 0.0997 0.0997 0.0997 0.0997 417
1st Dec 2025 (Mon) 0.0997 0.0997 0.0997 0.0997 0
28th Nov 2025 (Fri) 0.0997 0.0997 0.0997 0.0997 415
27th Nov 2025 (Thu) 0.0997 0.0997 0.0997 0.0997 29
26th Nov 2025 (Wed) 0.0994 0.0994 0.0994 0.0994 314
25th Nov 2025 (Tue) 0.1094 0.1094 0.1094 0.1094 49
24th Nov 2025 (Mon) 0.1094 0.1094 0.1094 0.1094 16,588
21st Nov 2025 (Fri) 0.1094 0.1094 0.1094 0.1094 3,615
20th Nov 2025 (Thu) 0.1094 0.1094 0.1094 0.1094 0
19th Nov 2025 (Wed) 0.1094 0.1094 0.1094 0.1094 0
18th Nov 2025 (Tue) 0.1094 0.1094 0.1094 0.1094 489
17th Nov 2025 (Mon) 0.116 0.116 0.116 0.116 273
14th Nov 2025 (Fri) 0.116 0.116 0.116 0.116 826
13th Nov 2025 (Thu) 0.115 0.115 0.115 0.115 100
12th Nov 2025 (Wed) 0.115 0.115 0.115 0.115 0
11th Nov 2025 (Tue) 0.115 0.115 0.115 0.115 25,583
10th Nov 2025 (Mon) 0.1174 0.1174 0.1174 0.1174 381
7th Nov 2025 (Fri) 0.123 0.123 0.123 0.123 13,353
6th Nov 2025 (Thu) 0.123 0.123 0.123 0.123 167
5th Nov 2025 (Wed) 0.123 0.123 0.123 0.123 632
4th Nov 2025 (Tue) 0.126 0.126 0.126 0.126 5,632
3rd Nov 2025 (Mon) 0.126 0.126 0.126 0.126 1,601
31st Oct 2025 (Fri) 0.126 0.126 0.126 0.126 215
30th Oct 2025 (Thu) 0.1294 0.1294 0.1294 0.1294 67
29th Oct 2025 (Wed) 0.1294 0.1294 0.1294 0.1294 103
28th Oct 2025 (Tue) 0.1294 0.1294 0.1294 0.1294 26
27th Oct 2025 (Mon) 0.128 0.128 0.128 0.128 99
24th Oct 2025 (Fri) 0.128 0.128 0.128 0.128 0
23rd Oct 2025 (Thu) 0.128 0.128 0.128 0.128 0
22nd Oct 2025 (Wed) 0.128 0.128 0.128 0.128 99
21st Oct 2025 (Tue) 0.128 0.128 0.128 0.128 56
20th Oct 2025 (Mon) 0.128 0.128 0.128 0.128 204
FTSE 100 Latest
Value9,774.32
Change89.53