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
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
4th Apr 2025 (Fri) 0.156499 0.156499 0.156499 0.156499 39,675
3rd Apr 2025 (Thu) 0.165 0.165 0.165 0.165 2,569
2nd Apr 2025 (Wed) 0.165 0.165 0.165 0.165 936
1st Apr 2025 (Tue) 0.1712 0.1712 0.1712 0.1712 724
31st Mar 2025 (Mon) 0.17 0.17 0.17 0.17 904
28th Mar 2025 (Fri) 0.1866 0.1866 0.1866 0.1866 604
27th Mar 2025 (Thu) 0.1758 0.1758 0.1758 0.1758 10,402
26th Mar 2025 (Wed) 0.1758 0.1758 0.1758 0.1758 200
25th Mar 2025 (Tue) 0.1714 0.1714 0.1714 0.1714 1,483
24th Mar 2025 (Mon) 0.17 0.17 0.17 0.17 914
21st Mar 2025 (Fri) 0.1798 0.1798 0.1798 0.1798 792
20th Mar 2025 (Thu) 0.18 0.18 0.18 0.18 1,858
19th Mar 2025 (Wed) 0.151993 0.151993 0.151993 0.151993 577
18th Mar 2025 (Tue) 0.151993 0.151993 0.151993 0.151993 3,123
17th Mar 2025 (Mon) 0.156 0.156 0.156 0.156 108,530
14th Mar 2025 (Fri) 0.1594 0.1594 0.1594 0.1594 12,937
13th Mar 2025 (Thu) 0.191 0.191 0.191 0.191 4,012
12th Mar 2025 (Wed) 0.1924 0.1924 0.1924 0.1924 5,299
11th Mar 2025 (Tue) 0.1946 0.1946 0.1946 0.1946 4,527
10th Mar 2025 (Mon) 0.205 0.205 0.205 0.205 3,450
7th Mar 2025 (Fri) 0.2005 0.2005 0.2005 0.2005 10,660
6th Mar 2025 (Thu) 0.21 0.21 0.21 0.21 104,859
5th Mar 2025 (Wed) 0.1724 0.1724 0.1724 0.1724 2,615
4th Mar 2025 (Tue) 0.1724 0.1724 0.1724 0.1724 7,107
3rd Mar 2025 (Mon) 0.1738 0.1738 0.1738 0.1738 6,622
28th Feb 2025 (Fri) 0.1652 0.1652 0.1652 0.1652 3,120
27th Feb 2025 (Thu) 0.1528 0.1528 0.1528 0.1528 2,900
26th Feb 2025 (Wed) 0.154733 0.154733 0.154733 0.154733 20,855
25th Feb 2025 (Tue) 0.1586 0.1586 0.1586 0.1586 4,051
24th Feb 2025 (Mon) 0.1562 0.1562 0.1562 0.1562 3,169
21st Feb 2025 (Fri) 0.154 0.154 0.154 0.154 11,987
20th Feb 2025 (Thu) 0.1552 0.1552 0.1552 0.1552 14,242
19th Feb 2025 (Wed) 0.1286 0.1286 0.1286 0.1286 147,581
FTSE 100 Latest
Value8,275.66
Change0.00