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
10th Jul 2026 (Fri) 0.6602 0.6996 0.6511 0.70 11,570
9th Jul 2026 (Thu) 0.6812 0.72 0.6812 0.7027 3,751
8th Jul 2026 (Wed) 0.6801 0.6933 0.6801 0.68 681
7th Jul 2026 (Tue) 0.69 0.72 0.69 0.7085 7,078
6th Jul 2026 (Mon) 0.65 0.7034 0.65 0.6943 4,310
3rd Jul 2026 (Fri) 0.633 0.66 0.633 0.66 0
2nd Jul 2026 (Thu) 0.633 0.66 0.6329 0.66 12,860
1st Jul 2026 (Wed) 0.6374 0.663 0.614 0.6292 6,282
30th Jun 2026 (Tue) 0.68 0.6874 0.6288 0.62 18,068
29th Jun 2026 (Mon) 0.66 0.771 0.6466 0.70 15,320
26th Jun 2026 (Fri) 0.6633 0.80 0.656 0.699 87,083
25th Jun 2026 (Thu) 0.6831 1.54 0.679 0.77 1,207,030
24th Jun 2026 (Wed) 0.80 0.80 0.6503 0.65 108
23rd Jun 2026 (Tue) 0.8201 0.83 0.8201 0.8153 130
22nd Jun 2026 (Mon) 0.825 0.8421 0.825 0.842 102
19th Jun 2026 (Fri) 0.8171 0.861 0.817 0.855 1,100
18th Jun 2026 (Thu) 0.8171 0.861 0.817 0.855 1,100
17th Jun 2026 (Wed) 0.811 0.811 0.811 0.8639 17
16th Jun 2026 (Tue) 0.8475 0.8649 0.8322 0.8639 1,672
15th Jun 2026 (Mon) 0.79 0.85 0.78 0.865 40,408
12th Jun 2026 (Fri) 0.7491 0.77 0.7319 0.7505 2,116
11th Jun 2026 (Thu) 0.73 0.77 0.727 0.75 16,589
10th Jun 2026 (Wed) 0.695 0.7033 0.695 0.7033 0
9th Jun 2026 (Tue) 0.695 0.695 0.695 0.705 615
8th Jun 2026 (Mon) 0.6733 0.6733 0.6733 0.695 1,927
5th Jun 2026 (Fri) 0.71 0.72 0.668 0.72 1,373
4th Jun 2026 (Thu) 0.7098 0.7099 0.7098 0.7099 914
3rd Jun 2026 (Wed) 0.7199 0.72 0.70 0.7098 3
2nd Jun 2026 (Tue) 0.70 0.71 0.70 0.715 1,449
1st Jun 2026 (Mon) 0.708 0.71 0.7018 0.7074 7,193
29th May 2026 (Fri) 0.72 0.72 0.7022 0.7074 551
28th May 2026 (Thu) 0.6705 0.688 0.6705 0.7105 2,100
27th May 2026 (Wed) 0.7527 0.76 0.6951 0.6787 22,136
26th May 2026 (Tue) 0.755 0.755 0.741 0.7539 2,088
25th May 2026 (Mon) 0.7305 0.75 0.7305 0.754 5,349
22nd May 2026 (Fri) 0.7305 0.75 0.7305 0.754 5,349
21st May 2026 (Thu) 0.7317 0.7317 0.7317 0.6979 0
20th May 2026 (Wed) 0.7299 0.73 0.7299 0.73 0
19th May 2026 (Tue) 0.7299 0.7317 0.7299 0.73 547
18th May 2026 (Mon) 0.7102 0.73 0.6408 0.75 4,069
15th May 2026 (Fri) 0.7315 0.7357 0.7315 0.7314 398
14th May 2026 (Thu) 0.7721 0.7721 0.7721 0.7721 132
13th May 2026 (Wed) 0.756 0.756 0.756 0.7722 2,322
12th May 2026 (Tue) 0.7493 0.7493 0.7303 0.759 727
11th May 2026 (Mon) 0.751 0.751 0.73 0.759 61
FTSE 100 Latest
Value10,497.29
Change24.84