Vintana (VITA) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vintana

Date Open High Low Close* Volume
31/07/2013 0.78p 0.78p 0.70p 0.78p 0
30/07/2013 0.78p 0.78p 0.70p 0.78p 0
29/07/2013 0.78p 0.78p 0.70p 0.78p 11265
26/07/2013 0.78p 0.78p 0.65p 0.78p 200000
25/07/2013 0.80p 0.80p 0.67p 0.78p 180000
24/07/2013 0.80p 0.90p 0.75p 0.80p 0
23/07/2013 0.86p 0.86p 0.75p 0.80p 170000
22/07/2013 0.86p 0.86p 0.80p 0.86p 0
19/07/2013 0.86p 0.86p 0.80p 0.86p 0
18/07/2013 0.86p 0.86p 0.80p 0.86p 0
17/07/2013 0.86p 0.86p 0.80p 0.86p 0
16/07/2013 0.86p 0.86p 0.80p 0.86p 0
15/07/2013 0.86p 0.86p 0.80p 0.86p 0
12/07/2013 0.86p 0.86p 0.80p 0.86p 0
11/07/2013 0.86p 0.86p 0.80p 0.86p 30000
10/07/2013 0.86p 0.86p 0.80p 0.86p 0
09/07/2013 0.86p 0.86p 0.80p 0.86p 0
08/07/2013 0.86p 0.86p 0.80p 0.86p 5218
05/07/2013 0.86p 0.86p 0.80p 0.86p 0
04/07/2013 0.86p 0.86p 0.80p 0.86p 0
03/07/2013 0.86p 0.86p 0.80p 0.86p 0
02/07/2013 0.86p 0.86p 0.80p 0.86p 30000
01/07/2013 0.86p 0.90p 0.80p 0.86p 0
28/06/2013 0.86p 0.90p 0.80p 0.90p 0
27/06/2013 0.86p 0.86p 0.80p 0.86p 0
26/06/2013 0.86p 0.86p 0.80p 0.86p 0
25/06/2013 0.86p 0.86p 0.80p 0.86p 0
24/06/2013 0.86p 0.86p 0.80p 0.86p 0
21/06/2013 0.86p 0.86p 0.80p 0.86p 0
20/06/2013 0.86p 0.86p 0.80p 0.86p 0
19/06/2013 0.86p 0.86p 0.80p 0.86p 0
18/06/2013 0.86p 0.86p 0.80p 0.86p 0
17/06/2013 0.86p 0.86p 0.80p 0.86p 0
14/06/2013 0.86p 0.86p 0.80p 0.86p 0
13/06/2013 0.86p 0.86p 0.80p 0.86p 50000
12/06/2013 0.86p 0.86p 0.80p 0.86p 0
11/06/2013 0.86p 0.86p 0.80p 0.86p 0
10/06/2013 0.86p 0.86p 0.80p 0.86p 0
07/06/2013 0.86p 0.86p 0.80p 0.86p 0
06/06/2013 0.86p 0.86p 0.80p 0.86p 0
05/06/2013 0.86p 0.86p 0.80p 0.86p 0
04/06/2013 0.86p 0.86p 0.80p 0.86p 0
03/06/2013 0.86p 0.86p 0.80p 0.86p 0
31/05/2013 0.86p 0.86p 0.80p 0.86p 0
30/05/2013 0.86p 0.86p 0.80p 0.86p 19642
29/05/2013 0.86p 0.86p 0.85p 0.86p 200000
28/05/2013 0.86p 0.86p 0.85p 0.86p 0
24/05/2013 0.86p 0.86p 0.85p 0.86p 0
23/05/2013 0.86p 0.86p 0.85p 0.86p 250000
22/05/2013 0.83p 0.95p 0.80p 0.86p 0
21/05/2013 0.89p 0.95p 0.80p 0.83p 0
20/05/2013 0.89p 0.95p 0.85p 0.89p 0
17/05/2013 0.89p 0.95p 0.85p 0.89p 0
16/05/2013 0.89p 0.95p 0.85p 0.89p 0
15/05/2013 0.89p 0.89p 0.85p 0.89p 0
14/05/2013 0.89p 0.89p 0.85p 0.89p 0
13/05/2013 0.89p 0.89p 0.85p 0.89p 0
10/05/2013 0.89p 0.89p 0.85p 0.89p 0
09/05/2013 0.89p 0.89p 0.85p 0.89p 0
08/05/2013 0.89p 0.89p 0.85p 0.89p 0
07/05/2013 0.89p 0.89p 0.85p 0.89p 0
03/05/2013 0.89p 0.89p 0.85p 0.89p 0
02/05/2013 0.89p 0.89p 0.85p 0.89p 0
01/05/2013 0.89p 0.89p 0.85p 0.89p 0
30/04/2013 0.89p 0.89p 0.85p 0.89p 0
29/04/2013 0.89p 0.89p 0.85p 0.89p 0
26/04/2013 0.89p 0.89p 0.85p 0.89p 0
25/04/2013 0.89p 0.89p 0.85p 0.89p 0
24/04/2013 0.89p 0.89p 0.85p 0.89p 0
23/04/2013 0.89p 0.89p 0.85p 0.89p 0
22/04/2013 0.89p 0.89p 0.85p 0.89p 0
19/04/2013 0.89p 0.89p 0.85p 0.89p 0
18/04/2013 0.89p 0.89p 0.85p 0.89p 0
17/04/2013 0.89p 0.89p 0.85p 0.89p 0
16/04/2013 0.89p 0.89p 0.85p 0.89p 0
15/04/2013 0.89p 0.89p 0.85p 0.89p 0
12/04/2013 0.89p 0.89p 0.85p 0.89p 0
11/04/2013 0.89p 0.89p 0.85p 0.89p 0
10/04/2013 0.89p 0.89p 0.85p 0.89p 0
09/04/2013 0.89p 0.89p 0.85p 0.89p 0
08/04/2013 0.89p 0.89p 0.85p 0.89p 0
05/04/2013 0.89p 0.89p 0.85p 0.89p 111000
04/04/2013 0.93p 0.93p 0.89p 0.89p 463000
03/04/2013 0.93p 0.98p 0.93p 0.93p 0
02/04/2013 0.93p 0.98p 0.93p 0.93p 0
28/03/2013 0.98p 0.98p 0.93p 0.93p 25000
27/03/2013 0.98p 0.98p 0.95p 0.98p 29979
26/03/2013 0.98p 0.98p 0.95p 0.98p 0
25/03/2013 0.98p 0.98p 0.95p 0.98p 0
22/03/2013 0.98p 0.98p 0.95p 0.98p 0
21/03/2013 0.98p 0.98p 0.95p 0.98p 0
20/03/2013 0.98p 0.98p 0.95p 0.98p 50000
19/03/2013 0.98p 0.98p 0.95p 0.98p 1500
18/03/2013 0.98p 0.98p 0.95p 0.98p 104983
15/03/2013 1.03p 1.03p 0.92p 0.98p 70000
14/03/2013 1.08p 1.08p 0.95p 1.03p 30000
13/03/2013 1.08p 1.08p 0.95p 1.08p 25000
12/03/2013 1.08p 1.08p 0.88p 1.08p 172086
11/03/2013 1.08p 1.08p 0.92p 1.08p 70000
08/03/2013 1.08p 1.08p 0.95p 1.08p 0
07/03/2013 1.08p 1.08p 0.95p 1.08p 0
06/03/2013 1.08p 1.08p 0.95p 1.08p 0
05/03/2013 1.08p 1.08p 0.95p 1.08p 0
04/03/2013 1.08p 1.08p 0.95p 1.08p 0
01/03/2013 1.08p 1.08p 0.95p 1.08p 0
28/02/2013 1.08p 1.08p 0.95p 1.08p 0
27/02/2013 1.08p 1.08p 0.95p 1.08p 0
26/02/2013 1.08p 1.08p 0.95p 1.08p 0
25/02/2013 1.08p 1.08p 0.95p 1.08p 80000
22/02/2013 1.08p 1.10p 1.08p 1.10p 1000
21/02/2013 1.08p 1.08p 0.96p 1.08p 270000
20/02/2013 1.08p 1.08p 1.00p 1.08p 0
19/02/2013 1.08p 1.08p 1.00p 1.08p 0
18/02/2013 1.08p 1.08p 1.00p 1.08p 0
15/02/2013 1.08p 1.08p 1.00p 1.08p 0
14/02/2013 1.03p 1.08p 1.00p 1.08p 0
13/02/2013 1.03p 1.03p 1.00p 1.03p 0
12/02/2013 1.03p 1.03p 1.00p 1.03p 0
11/02/2013 1.00p 1.03p 1.00p 1.03p 100000
08/02/2013 1.00p 1.00p 0.90p 1.00p 0
07/02/2013 1.00p 1.00p 0.90p 1.00p 0
06/02/2013 1.00p 1.00p 0.90p 1.00p 0
05/02/2013 1.00p 1.00p 0.90p 1.00p 0
04/02/2013 0.95p 1.00p 0.90p 1.00p 0
01/02/2013 1.00p 1.00p 0.90p 1.00p 0
31/01/2013 1.00p 1.00p 0.90p 1.00p 0
30/01/2013 1.00p 1.00p 0.90p 1.00p 0
29/01/2013 1.00p 1.00p 0.90p 1.00p 0
28/01/2013 1.00p 1.00p 0.90p 1.00p 20325
25/01/2013 1.00p 1.00p 0.90p 1.00p 108261
24/01/2013 1.00p 1.00p 0.90p 1.00p 0
23/01/2013 0.95p 1.00p 0.90p 1.00p 0
22/01/2013 0.95p 0.95p 0.90p 0.95p 0
21/01/2013 0.95p 0.95p 0.90p 0.95p 0
18/01/2013 0.95p 0.95p 0.90p 0.95p 0
17/01/2013 0.95p 0.95p 0.90p 0.95p 0
16/01/2013 0.95p 0.95p 0.90p 0.95p 0
15/01/2013 0.95p 0.95p 0.90p 0.95p 8392
14/01/2013 0.95p 0.95p 0.90p 0.95p 0
11/01/2013 0.95p 0.95p 0.90p 0.95p 0
10/01/2013 0.95p 0.95p 0.90p 0.95p 10000
09/01/2013 0.95p 0.95p 0.90p 0.95p 0
08/01/2013 0.95p 0.95p 0.90p 0.95p 0
07/01/2013 0.95p 0.95p 0.90p 0.95p 0
04/01/2013 0.95p 0.95p 0.90p 0.95p 0
03/01/2013 0.95p 0.95p 0.90p 0.95p 0
02/01/2013 0.95p 0.95p 0.90p 0.95p 0
31/12/2012 0.95p 0.95p 0.90p 0.95p 0
28/12/2012 0.95p 0.95p 0.90p 0.95p 0
27/12/2012 0.95p 0.95p 0.90p 0.95p 25000
24/12/2012 0.95p 0.95p 0.91p 0.95p 0
21/12/2012 0.95p 0.95p 0.91p 0.95p 0
20/12/2012 0.95p 0.95p 0.91p 0.95p 0
19/12/2012 0.95p 0.95p 0.91p 0.95p 0
18/12/2012 0.95p 0.95p 0.91p 0.95p 21978
17/12/2012 0.95p 0.95p 0.90p 0.95p 0
14/12/2012 0.95p 0.95p 0.90p 0.95p 100000
13/12/2012 0.95p 0.95p 0.90p 0.95p 0
12/12/2012 0.95p 0.95p 0.90p 0.95p 0
11/12/2012 0.95p 0.95p 0.90p 0.95p 0
10/12/2012 0.95p 0.95p 0.90p 0.95p 0
07/12/2012 0.95p 0.95p 0.90p 0.95p 0
06/12/2012 0.95p 0.95p 0.90p 0.95p 0
05/12/2012 0.95p 0.95p 0.90p 0.95p 0
04/12/2012 0.95p 0.95p 0.90p 0.95p 0
03/12/2012 0.95p 0.95p 0.90p 0.95p 0
30/11/2012 0.95p 0.95p 0.90p 0.95p 0
29/11/2012 0.95p 0.95p 0.90p 0.95p 0
28/11/2012 0.95p 0.95p 0.90p 0.95p 0
27/11/2012 0.95p 0.95p 0.90p 0.95p 0
26/11/2012 0.95p 0.95p 0.90p 0.95p 0
23/11/2012 0.95p 0.95p 0.90p 0.95p 0
22/11/2012 0.95p 0.95p 0.90p 0.95p 84131
21/11/2012 0.95p 0.95p 0.91p 0.95p 54130
20/11/2012 0.95p 0.95p 0.90p 0.95p 0
19/11/2012 0.95p 0.95p 0.90p 0.95p 312000
16/11/2012 0.95p 0.95p 0.90p 0.95p 0
15/11/2012 0.95p 0.95p 0.90p 0.95p 0
14/11/2012 0.95p 0.95p 0.90p 0.95p 0
13/11/2012 0.95p 0.95p 0.90p 0.95p 0
12/11/2012 0.93p 0.95p 0.90p 0.95p 107042
09/11/2012 0.93p 1.00p 0.90p 0.93p 0
08/11/2012 0.93p 1.00p 0.90p 0.93p 0
07/11/2012 0.93p 1.00p 0.90p 0.93p 0
06/11/2012 1.00p 1.00p 0.90p 0.93p 0
05/11/2012 1.00p 1.00p 0.90p 1.00p 0
02/11/2012 1.00p 1.00p 0.90p 1.00p 0
01/11/2012 1.00p 1.00p 0.90p 1.00p 0
31/10/2012 1.00p 1.00p 0.90p 1.00p 0
30/10/2012 1.00p 1.00p 0.90p 1.00p 100000
29/10/2012 1.00p 1.00p 0.90p 1.00p 0
26/10/2012 1.00p 1.00p 0.90p 1.00p 0
25/10/2012 1.00p 1.00p 0.90p 1.00p 0
24/10/2012 1.00p 1.00p 0.90p 1.00p 0
23/10/2012 1.00p 1.00p 0.90p 1.00p 4250
22/10/2012 1.05p 1.05p 1.00p 1.00p 100000
19/10/2012 1.05p 1.05p 1.00p 1.05p 0
18/10/2012 1.05p 1.05p 1.00p 1.05p 0
17/10/2012 1.05p 1.05p 1.00p 1.05p 0
16/10/2012 1.05p 1.05p 1.00p 1.05p 250000

*Close Price adjusted for both dividends and splits