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!

Vantage Corp. (VNTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7999 0.7999 0.7999 0.7896 500
2nd Apr 2026 (Thu) 0.7999 0.7999 0.7999 0.7896 500
1st Apr 2026 (Wed) 0.78 0.78 0.78 0.7974 382
31st Mar 2026 (Tue) 0.7999 0.80 0.7999 0.7999 2,444
30th Mar 2026 (Mon) 0.80 0.82 0.795 0.80 1,505
27th Mar 2026 (Fri) 0.8301 0.8301 0.8301 0.8301 200
26th Mar 2026 (Thu) 0.8573 0.8573 0.8301 0.86 4,141
25th Mar 2026 (Wed) 0.8403 0.8515 0.83 0.88 155
24th Mar 2026 (Tue) 0.8996 0.8999 0.869 0.8767 628
23rd Mar 2026 (Mon) 0.8597 0.90 0.827 0.88 2,729
20th Mar 2026 (Fri) 0.85 0.92 0.8497 0.9199 2,485
19th Mar 2026 (Thu) 0.79 0.8205 0.7812 0.80 835
18th Mar 2026 (Wed) 0.824 0.88 0.8037 0.88 3,594
17th Mar 2026 (Tue) 0.81 0.875 0.79 0.88 3,209
16th Mar 2026 (Mon) 0.81 0.8101 0.81 0.81 4,391
13th Mar 2026 (Fri) 0.8162 0.8341 0.8162 0.81 102
12th Mar 2026 (Thu) 0.8201 0.8207 0.7838 0.8075 9,133
11th Mar 2026 (Wed) 0.85 0.86 0.8245 0.85 16,012
10th Mar 2026 (Tue) 0.8648 0.8684 0.8132 0.83 4,136
9th Mar 2026 (Mon) 0.83 0.8304 0.8115 0.8131 26,102
6th Mar 2026 (Fri) 0.8601 0.8601 0.8325 0.8419 3,156
5th Mar 2026 (Thu) 0.841 0.8536 0.811 0.8601 225
4th Mar 2026 (Wed) 0.87 0.9005 0.78 0.8611 17,547
3rd Mar 2026 (Tue) 0.90 1.03 0.90 0.95 46,071
2nd Mar 2026 (Mon) 0.8005 1.05 0.80 0.9547 48,707
27th Feb 2026 (Fri) 0.835 0.835 0.82 0.82 5,957
26th Feb 2026 (Thu) 0.85 0.85 0.85 0.835 585
25th Feb 2026 (Wed) 0.834 0.84 0.834 0.84 0
24th Feb 2026 (Tue) 0.834 0.8531 0.834 0.8531 0
23rd Feb 2026 (Mon) 0.834 0.85 0.834 0.85 7,508
20th Feb 2026 (Fri) 0.848 0.849 0.835 0.835 7,009
19th Feb 2026 (Thu) 0.86 0.86 0.84 0.84 1
18th Feb 2026 (Wed) 0.86 0.86 0.86 0.8583 724
17th Feb 2026 (Tue) 0.841 0.874 0.83 0.8726 4,798
16th Feb 2026 (Mon) 0.86 0.88 0.853 0.8531 700
13th Feb 2026 (Fri) 0.86 0.88 0.853 0.8531 700
12th Feb 2026 (Thu) 0.875 0.875 0.85 0.853 3,531
11th Feb 2026 (Wed) 0.8509 0.885 0.85 0.85 2,760
10th Feb 2026 (Tue) 0.8838 0.8838 0.8773 0.877 424
9th Feb 2026 (Mon) 0.875 0.875 0.875 0.8766 31
6th Feb 2026 (Fri) 0.85 0.85 0.85 0.8605 1,356
5th Feb 2026 (Thu) 0.8606 0.869 0.8501 0.8595 1,853
FTSE 100 Latest
Value10,436.29
Change71.50