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
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
4th Feb 2026 (Wed) 0.86 0.8731 0.85 0.8618 6,174
3rd Feb 2026 (Tue) 0.8601 0.8601 0.86 0.86 2,982
2nd Feb 2026 (Mon) 0.89 0.89 0.85 0.8518 1,097
30th Jan 2026 (Fri) 0.8402 0.95 0.8401 0.8925 21,446
29th Jan 2026 (Thu) 0.85 0.85 0.8077 0.8401 342
28th Jan 2026 (Wed) 0.86 0.8607 0.86 0.86 800
27th Jan 2026 (Tue) 0.87 0.87 0.86 0.86 1,934
26th Jan 2026 (Mon) 0.875 0.875 0.78 0.85 19,801
23rd Jan 2026 (Fri) 0.88 0.88 0.88 0.88 2,759
22nd Jan 2026 (Thu) 0.8905 0.8943 0.88 0.8943 10,276
21st Jan 2026 (Wed) 0.91 0.91 0.89 0.89 6,225
20th Jan 2026 (Tue) 0.92 0.9308 0.915 0.929 2,804
19th Jan 2026 (Mon) 0.9084 0.9172 0.9084 0.9122 566
16th Jan 2026 (Fri) 0.9084 0.9172 0.9084 0.9122 566
15th Jan 2026 (Thu) 0.90 0.907 0.90 0.9108 839
14th Jan 2026 (Wed) 0.899 0.899 0.8908 0.891 306
13th Jan 2026 (Tue) 0.9003 0.9003 0.8825 0.9146 2,854
12th Jan 2026 (Mon) 0.9013 0.925 0.90 0.9146 648
9th Jan 2026 (Fri) 0.9515 0.9515 0.90 0.90 103
8th Jan 2026 (Thu) 0.957 0.9784 0.9418 0.9657 1,272
7th Jan 2026 (Wed) 0.9299 0.98 0.9299 0.98 8,828
6th Jan 2026 (Tue) 0.9195 0.94 0.91 0.9249 4,798
5th Jan 2026 (Mon) 0.8801 0.95 0.875 0.9201 8,542
2nd Jan 2026 (Fri) 0.8621 0.88 0.8621 0.871 504
1st Jan 2026 (Thu) 0.8101 0.8792 0.8101 0.87 3,096
31st Dec 2025 (Wed) 0.8101 0.8792 0.8101 0.87 3,096
30th Dec 2025 (Tue) 0.86 0.92 0.70 0.95 37,391
29th Dec 2025 (Mon) 0.862 0.8634 0.86 0.86 4,599
26th Dec 2025 (Fri) 0.8917 0.8917 0.8784 0.8855 2,113
25th Dec 2025 (Thu) 0.8865 0.8932 0.8862 0.8997 1,708
24th Dec 2025 (Wed) 0.8865 0.8932 0.8862 0.8997 1,708
23rd Dec 2025 (Tue) 0.88 0.88 0.88 0.887 204
22nd Dec 2025 (Mon) 0.92 0.9201 0.90 0.90 16,285
19th Dec 2025 (Fri) 0.92 0.92 0.92 0.9136 14,147
18th Dec 2025 (Thu) 0.93 0.9312 0.9248 0.9245 1,860
17th Dec 2025 (Wed) 0.9375 0.94 0.93 0.9318 2,723
16th Dec 2025 (Tue) 0.8669 0.95 0.8603 0.9465 23,136
15th Dec 2025 (Mon) 0.89 0.8901 0.8621 0.8852 5,569
12th Dec 2025 (Fri) 0.93 0.97 0.891 0.89 5,753
11th Dec 2025 (Thu) 0.904 0.92 0.8888 0.8888 1,824
10th Dec 2025 (Wed) 0.9101 0.9101 0.90 0.8914 13,656
9th Dec 2025 (Tue) 0.90 0.9108 0.90 0.9073 8,406
8th Dec 2025 (Mon) 0.89 0.9367 0.8835 0.92 2,668
FTSE 100 Latest
Value10,369.75
Change60.53