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
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
8th May 2026 (Fri) 0.795 0.795 0.785 0.7851 441
7th May 2026 (Thu) 0.8102 0.8102 0.8102 0.8001 231
6th May 2026 (Wed) 0.8103 0.8103 0.8102 0.8102 1,167
5th May 2026 (Tue) 0.83 0.83 0.8148 0.8148 70
4th May 2026 (Mon) 0.83 0.83 0.83 0.82 372
1st May 2026 (Fri) 0.784 0.8598 0.784 0.8598 2,124
30th Apr 2026 (Thu) 0.7901 0.80 0.7901 0.80 2
29th Apr 2026 (Wed) 0.7901 0.818 0.7901 0.818 0
28th Apr 2026 (Tue) 0.7901 0.8249 0.78 0.7998 302
27th Apr 2026 (Mon) 0.7777 0.8516 0.7777 0.8161 5,738
24th Apr 2026 (Fri) 0.7858 0.7858 0.7858 0.7858 222
23rd Apr 2026 (Thu) 0.8148 0.8148 0.8148 0.804 1
22nd Apr 2026 (Wed) 0.7999 0.90 0.7999 0.8148 5,614
21st Apr 2026 (Tue) 0.7701 0.7701 0.77 0.77 50
20th Apr 2026 (Mon) 0.79 0.79 0.79 0.80 352
17th Apr 2026 (Fri) 0.7601 0.7869 0.76 0.7713 70
16th Apr 2026 (Thu) 0.7705 0.7917 0.7705 0.7917 270
15th Apr 2026 (Wed) 0.7705 0.80 0.75 0.751 1,709
14th Apr 2026 (Tue) 0.80 0.80 0.7611 0.7705 902
13th Apr 2026 (Mon) 0.7711 0.7711 0.7711 0.78 748
10th Apr 2026 (Fri) 0.7673 0.7673 0.7673 0.7673 1,065
9th Apr 2026 (Thu) 0.75 0.7546 0.75 0.7526 1,140
8th Apr 2026 (Wed) 0.7802 0.7802 0.7604 0.7649 1,060
7th Apr 2026 (Tue) 0.777 0.79 0.777 0.7899 532
6th Apr 2026 (Mon) 0.77 0.77 0.77 0.7693 171
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
FTSE 100 Latest
Value10,443.47
Change11.13