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
28th Feb 2025 (Fri) 0.1528 0.1528 0.1528 0.1528 3,113
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
18th Feb 2025 (Tue) 0.1286 0.1286 0.1286 0.1286 3,384
17th Feb 2025 (Mon) 0.121 0.121 0.121 0.121 21,435
14th Feb 2025 (Fri) 0.113 0.113 0.113 0.113 3,551
13th Feb 2025 (Thu) 0.1138 0.1138 0.1138 0.1138 1,733
12th Feb 2025 (Wed) 0.12 0.12 0.12 0.12 0
11th Feb 2025 (Tue) 0.12 0.12 0.12 0.12 368
10th Feb 2025 (Mon) 0.12 0.12 0.12 0.12 0
7th Feb 2025 (Fri) 0.12 0.12 0.12 0.12 434
6th Feb 2025 (Thu) 0.12 0.12 0.12 0.12 0
5th Feb 2025 (Wed) 0.12 0.12 0.12 0.12 0
4th Feb 2025 (Tue) 0.12 0.12 0.12 0.12 932
3rd Feb 2025 (Mon) 0.12 0.12 0.12 0.12 100
31st Jan 2025 (Fri) 0.12 0.12 0.12 0.12 280
30th Jan 2025 (Thu) 0.12 0.12 0.12 0.12 1,298
29th Jan 2025 (Wed) 0.12 0.12 0.12 0.12 563
28th Jan 2025 (Tue) 0.12 0.12 0.12 0.12 675
27th Jan 2025 (Mon) 0.1154 0.1154 0.1154 0.1154 33,442
24th Jan 2025 (Fri) 0.1154 0.1154 0.1154 0.1154 28,258
23rd Jan 2025 (Thu) 0.1182 0.1182 0.1182 0.1182 8,104
22nd Jan 2025 (Wed) 0.1194 0.1194 0.1194 0.1194 4,823
21st Jan 2025 (Tue) 0.1224 0.1224 0.1224 0.1224 38,791
20th Jan 2025 (Mon) 0.1206 0.1206 0.1206 0.1206 30,824
17th Jan 2025 (Fri) 0.1234 0.1234 0.1234 0.1234 41,514
16th Jan 2025 (Thu) 0.1262 0.1262 0.1262 0.1262 3,362
15th Jan 2025 (Wed) 0.1304 0.1304 0.1304 0.1304 29
14th Jan 2025 (Tue) 0.1304 0.1304 0.1304 0.1304 20,841
13th Jan 2025 (Mon) 0.129555 0.129555 0.129555 0.129555 470
10th Jan 2025 (Fri) 0.129555 0.129555 0.129555 0.129555 1,390
9th Jan 2025 (Thu) 0.13 0.13 0.13 0.13 26,610
8th Jan 2025 (Wed) 0.1232 0.1232 0.1232 0.1232 112,927
7th Jan 2025 (Tue) 0.128 0.128 0.128 0.128 210,606
6th Jan 2025 (Mon) 0.1222 0.1222 0.1222 0.1222 169,499
3rd Jan 2025 (Fri) 0.1232 0.1232 0.1232 0.1232 152,667
2nd Jan 2025 (Thu) 0.1222 0.1222 0.1222 0.1222 40,015
1st Jan 2025 (Wed) 0.1238 0.1238 0.1238 0.1238 0
31st Dec 2024 (Tue) 0.1238 0.1238 0.1238 0.1238 18
30th Dec 2024 (Mon) 0.1222 0.1222 0.1222 0.1222 76,965
FTSE 100 Latest
Value8,787.99
Change31.78