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!

Visionary Holdi (GV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.292 0.336 0.2869 0.3333 58,086
19th May 2026 (Tue) 0.2375 0.2944 0.2375 0.299 74,343
18th May 2026 (Mon) 0.2377 0.2664 0.2286 0.257 114,232
15th May 2026 (Fri) 0.296 0.296 0.18 0.242 169,119
14th May 2026 (Thu) 0.2836 0.33 0.283 0.303 216,782
13th May 2026 (Wed) 0.2401 0.2999 0.2376 0.29 334,475
12th May 2026 (Tue) 0.1934 0.2702 0.1894 0.271 6,830,828
11th May 2026 (Mon) 0.1802 0.2048 0.1802 0.2083 114,107
8th May 2026 (Fri) 0.163 0.2581 0.1464 0.1823 1,325,805
7th May 2026 (Thu) 0.1625 0.1716 0.16 0.17 21,941
6th May 2026 (Wed) 0.17 0.1735 0.14 0.16 96,524
5th May 2026 (Tue) 0.192 0.1995 0.1553 0.166 236,348
4th May 2026 (Mon) 0.2147 0.2159 0.204 0.21 463,044
1st May 2026 (Fri) 0.1952 0.202 0.191 0.201 29,298
30th Apr 2026 (Thu) 0.20 0.2023 0.18 0.1929 42,863
29th Apr 2026 (Wed) 0.202 0.2071 0.195 0.202 27,735
28th Apr 2026 (Tue) 0.20 0.2159 0.1952 0.202 26,581
27th Apr 2026 (Mon) 0.2026 0.2062 0.1961 0.2005 36,074
24th Apr 2026 (Fri) 0.1951 0.2059 0.19 0.2009 18,681
23rd Apr 2026 (Thu) 0.2125 0.2125 0.192 0.1969 95,076
22nd Apr 2026 (Wed) 0.211 0.2262 0.211 0.213 28,240
21st Apr 2026 (Tue) 0.2239 0.2257 0.2111 0.2143 13,244
20th Apr 2026 (Mon) 0.2126 0.2479 0.2102 0.2272 208,052
17th Apr 2026 (Fri) 0.233 0.236 0.225 0.223 35,638
16th Apr 2026 (Thu) 0.2222 0.233 0.2193 0.237 42,839
15th Apr 2026 (Wed) 0.22 0.2207 0.2013 0.2231 94,722
14th Apr 2026 (Tue) 0.2249 0.2331 0.2188 0.2324 25,841
13th Apr 2026 (Mon) 0.2573 0.2573 0.21 0.228 205,145
10th Apr 2026 (Fri) 0.3075 0.31 0.2721 0.277 129,518
9th Apr 2026 (Thu) 0.31 0.333 0.3054 0.3037 362,731
8th Apr 2026 (Wed) 0.2824 0.3448 0.2802 0.325 792,635
7th Apr 2026 (Tue) 0.2994 0.3349 0.2914 0.306 559,206
6th Apr 2026 (Mon) 0.3414 0.3688 0.3067 0.344 1,469,457
3rd Apr 2026 (Fri) 0.2718 0.5879 0.2541 0.4444 36,814,266
2nd Apr 2026 (Thu) 0.2718 0.5879 0.2541 0.4444 36,814,266
1st Apr 2026 (Wed) 0.2353 0.2686 0.20 0.205 743,263
31st Mar 2026 (Tue) 0.2031 0.3898 0.2022 0.267 10,971,923
30th Mar 2026 (Mon) 0.2171 0.2784 0.1833 0.2269 5,644,278
27th Mar 2026 (Fri) 0.206 0.2182 0.19 0.1992 61,393
26th Mar 2026 (Thu) 0.232 0.26 0.2183 0.219 270,447
25th Mar 2026 (Wed) 0.1975 0.4087 0.195 0.235 3,031,439
24th Mar 2026 (Tue) 0.2862 0.2999 0.21 0.25 153,406
23rd Mar 2026 (Mon) 0.3796 0.5029 0.2703 0.336 769,105
FTSE 100 Latest
Value10,443.47
Change11.13