Vintana (VITA) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/11/2019 0.80p 0.80p 0.60p 0.80p 1793
25/11/2019 0.80p 0.80p 0.80p 0.80p 0
22/11/2019 0.80p 0.80p 0.60p 0.80p 53138
21/11/2019 0.80p 0.80p 0.80p 0.80p 0
20/11/2019 0.80p 0.80p 0.80p 0.80p 0
19/11/2019 0.80p 0.80p 0.80p 0.80p 0
18/11/2019 0.90p 1.00p 0.80p 0.80p 0
15/11/2019 0.80p 0.80p 0.80p 0.80p 0
14/11/2019 0.80p 0.80p 0.80p 0.80p 0
13/11/2019 0.80p 0.80p 0.80p 0.80p 0
12/11/2019 0.80p 0.80p 0.80p 0.80p 0
11/11/2019 0.80p 0.80p 0.80p 0.80p 0
08/11/2019 0.80p 0.80p 0.80p 0.80p 0
07/11/2019 0.90p 1.00p 0.80p 0.80p 0
06/11/2019 0.80p 0.80p 0.80p 0.80p 0
05/11/2019 0.80p 0.80p 0.80p 0.80p 0
04/11/2019 0.80p 0.80p 0.80p 0.80p 0
01/11/2019 0.90p 1.00p 0.80p 0.80p 0
31/10/2019 0.80p 0.80p 0.80p 0.80p 0
30/10/2019 0.80p 0.80p 0.80p 0.80p 0
29/10/2019 0.66p 0.95p 0.66p 0.80p 50853
28/10/2019 0.66p 0.88p 0.66p 0.66p 2517
25/10/2019 0.70p 0.70p 0.55p 0.66p 3063
24/10/2019 1.05p 1.05p 0.55p 0.70p 454545
23/10/2019 1.05p 1.05p 1.05p 1.05p 0
22/10/2019 1.00p 1.15p 1.00p 1.05p 0
21/10/2019 1.05p 1.05p 1.05p 1.05p 0
18/10/2019 1.05p 1.05p 1.05p 1.05p 0
17/10/2019 1.05p 1.05p 1.05p 1.05p 0
16/10/2019 1.05p 1.05p 1.05p 1.05p 0
15/10/2019 1.05p 1.05p 1.05p 1.05p 0
14/10/2019 1.05p 1.05p 1.05p 1.05p 0
11/10/2019 1.00p 1.05p 0.80p 1.05p 16000
10/10/2019 1.05p 1.05p 1.05p 1.05p 0
09/10/2019 1.05p 1.05p 1.05p 1.05p 0
08/10/2019 1.05p 1.05p 1.05p 1.05p 0
07/10/2019 1.25p 1.25p 0.80p 1.05p 121552
04/10/2019 1.25p 1.25p 1.25p 1.25p 0
03/10/2019 1.25p 1.25p 1.25p 1.25p 0
02/10/2019 1.25p 1.25p 1.25p 1.25p 0
01/10/2019 1.25p 1.25p 1.25p 1.25p 0
30/09/2019 1.25p 1.25p 1.25p 1.25p 0
27/09/2019 1.25p 1.25p 1.25p 1.25p 0
26/09/2019 1.25p 1.25p 1.25p 1.25p 0
25/09/2019 1.25p 1.25p 1.25p 1.25p 0
24/09/2019 1.25p 1.25p 1.25p 1.25p 0
23/09/2019 1.25p 1.25p 1.25p 1.25p 0
20/09/2019 1.25p 1.25p 1.25p 1.25p 0
19/09/2019 1.25p 1.25p 1.25p 1.25p 0
18/09/2019 1.25p 1.25p 1.25p 1.25p 0
17/09/2019 1.25p 1.25p 1.00p 1.25p 6000
16/09/2019 1.25p 1.25p 1.25p 1.25p 0
13/09/2019 1.25p 1.50p 1.25p 1.25p 16000
12/09/2019 1.25p 1.25p 1.25p 1.25p 0
11/09/2019 1.00p 1.25p 1.00p 1.25p 0
10/09/2019 1.25p 1.25p 1.00p 1.25p 9338
09/09/2019 1.25p 1.25p 1.10p 1.25p 131491
06/09/2019 1.25p 1.33p 1.25p 1.25p 50000
05/09/2019 1.25p 1.25p 1.08p 1.25p 106700
04/09/2019 1.05p 1.45p 1.05p 1.25p 121552
03/09/2019 0.75p 1.05p 0.75p 1.05p 45138
02/09/2019 1.40p 1.40p 0.75p 0.75p 330907
30/08/2019 1.40p 1.40p 1.25p 1.40p 0
29/08/2019 1.65p 1.65p 1.00p 1.25p 50596
28/08/2019 1.65p 1.65p 1.65p 1.65p 0
27/08/2019 1.65p 1.65p 1.30p 1.65p 975
23/08/2019 1.65p 1.65p 1.65p 1.65p 0
22/08/2019 1.65p 1.65p 1.65p 1.65p 0
21/08/2019 1.65p 1.65p 1.30p 1.65p 26231
20/08/2019 1.75p 1.75p 1.35p 1.65p 141226
19/08/2019 1.75p 1.75p 1.50p 1.75p 40248
16/08/2019 2.00p 2.00p 1.50p 1.75p 4891
15/08/2019 1.15p 2.00p 1.15p 2.00p 639373
14/08/2019 1.60p 1.73p 1.00p 1.15p 566277
13/08/2019 2.15p 2.20p 1.00p 1.48p 212796
12/08/2019 0.75p 3.10p 0.70p 2.15p 6158343
09/08/2019 0.75p 0.75p 0.75p 0.75p 0
08/08/2019 0.75p 0.75p 0.75p 0.75p 0
07/08/2019 0.75p 0.75p 0.75p 0.75p 0
06/08/2019 0.75p 0.75p 0.75p 0.75p 0
05/08/2019 0.75p 0.75p 0.75p 0.75p 0
02/08/2019 0.75p 0.75p 0.75p 0.75p 0
01/08/2019 0.75p 0.75p 0.75p 0.75p 0
31/07/2019 0.75p 0.75p 0.75p 0.75p 0
30/07/2019 0.75p 0.75p 0.75p 0.75p 0
29/07/2019 0.75p 0.75p 0.75p 0.75p 0
26/07/2019 0.75p 0.75p 0.75p 0.75p 0
25/07/2019 0.75p 0.75p 0.75p 0.75p 0
24/07/2019 0.75p 0.75p 0.75p 0.75p 0
23/07/2019 0.75p 0.75p 0.75p 0.75p 0
22/07/2019 0.75p 0.75p 0.75p 0.75p 0
19/07/2019 0.75p 0.75p 0.75p 0.75p 0
18/07/2019 0.75p 0.75p 0.75p 0.75p 0
17/07/2019 0.75p 0.75p 0.75p 0.75p 0
16/07/2019 0.75p 0.75p 0.75p 0.75p 0
15/07/2019 0.75p 0.75p 0.75p 0.75p 0
12/07/2019 0.75p 0.75p 0.75p 0.75p 0
11/07/2019 0.75p 0.75p 0.75p 0.75p 0
10/07/2019 0.75p 0.75p 0.75p 0.75p 0
09/07/2019 0.75p 0.75p 0.75p 0.75p 0
08/07/2019 0.75p 0.95p 0.75p 0.75p 1052
05/07/2019 0.85p 0.85p 0.75p 0.75p 132672
04/07/2019 0.85p 0.99p 0.60p 0.85p 101505
03/07/2019 0.85p 0.85p 0.85p 0.85p 0
02/07/2019 0.65p 0.95p 0.50p 0.85p 116189
01/07/2019 0.53p 1.00p 0.50p 0.65p 688861
28/06/2019 0.53p 0.53p 0.53p 0.53p 0
27/06/2019 0.53p 0.53p 0.40p 0.53p 3502
26/06/2019 0.53p 0.53p 0.53p 0.53p 0
25/06/2019 0.53p 0.53p 0.53p 0.53p 0
24/06/2019 0.53p 0.53p 0.53p 0.53p 0
21/06/2019 0.53p 0.53p 0.53p 0.53p 0
20/06/2019 0.53p 0.53p 0.53p 0.53p 0
19/06/2019 0.53p 0.53p 0.53p 0.53p 0
18/06/2019 0.53p 0.53p 0.53p 0.53p 0
17/06/2019 0.53p 0.53p 0.53p 0.53p 0
14/06/2019 0.53p 0.53p 0.53p 0.53p 0
13/06/2019 0.53p 0.53p 0.53p 0.53p 0
12/06/2019 0.53p 0.53p 0.53p 0.53p 0
11/06/2019 0.53p 0.53p 0.53p 0.53p 0
10/06/2019 0.53p 0.53p 0.53p 0.53p 0
07/06/2019 0.53p 0.53p 0.53p 0.53p 0
06/06/2019 0.53p 0.53p 0.53p 0.53p 0
05/06/2019 0.53p 0.53p 0.53p 0.53p 0
04/06/2019 0.53p 0.53p 0.53p 0.53p 0
03/06/2019 0.53p 0.53p 0.53p 0.53p 0
31/05/2019 0.53p 0.53p 0.53p 0.53p 0
30/05/2019 0.53p 0.53p 0.53p 0.53p 0
29/05/2019 0.53p 0.53p 0.53p 0.53p 0
28/05/2019 0.53p 0.53p 0.53p 0.53p 0
24/05/2019 0.53p 0.53p 0.53p 0.53p 0
23/05/2019 0.53p 0.53p 0.53p 0.53p 0
22/05/2019 0.53p 0.53p 0.53p 0.53p 0
21/05/2019 0.75p 0.75p 0.53p 0.53p 91367
20/05/2019 0.75p 0.75p 0.75p 0.75p 0
17/05/2019 0.75p 0.75p 0.75p 0.75p 0
16/05/2019 0.75p 0.75p 0.60p 0.75p 50000
15/05/2019 0.75p 0.75p 0.75p 0.75p 0
14/05/2019 0.70p 0.85p 0.65p 0.75p 0
13/05/2019 0.85p 0.98p 0.85p 0.85p 24620
10/05/2019 0.85p 0.85p 0.85p 0.85p 0
09/05/2019 0.85p 0.85p 0.85p 0.85p 0
08/05/2019 0.85p 0.85p 0.85p 0.85p 0
07/05/2019 0.85p 0.85p 0.85p 0.85p 0
03/05/2019 0.85p 0.85p 0.85p 0.85p 0
02/05/2019 0.85p 0.85p 0.75p 0.85p 6000
01/05/2019 0.85p 0.85p 0.85p 0.85p 0
30/04/2019 0.85p 0.85p 0.85p 0.85p 0
29/04/2019 0.85p 0.85p 0.85p 0.85p 0
26/04/2019 0.85p 0.85p 0.85p 0.85p 0
25/04/2019 0.85p 0.85p 0.85p 0.85p 0
24/04/2019 0.85p 0.85p 0.85p 0.85p 0
23/04/2019 0.85p 0.85p 0.85p 0.85p 0
18/04/2019 0.85p 0.85p 0.85p 0.85p 0
17/04/2019 0.85p 0.85p 0.85p 0.85p 0
16/04/2019 0.85p 0.85p 0.85p 0.85p 0
15/04/2019 0.85p 0.85p 0.85p 0.85p 0
12/04/2019 0.85p 0.85p 0.85p 0.85p 0
11/04/2019 0.85p 0.85p 0.85p 0.85p 0
10/04/2019 0.85p 0.85p 0.85p 0.85p 0
09/04/2019 0.85p 0.85p 0.85p 0.85p 0
08/04/2019 0.85p 0.85p 0.85p 0.85p 0
05/04/2019 0.85p 0.85p 0.85p 0.85p 0
04/04/2019 0.85p 0.85p 0.85p 0.85p 0
03/04/2019 0.85p 0.90p 0.80p 0.85p 0
02/04/2019 0.85p 0.85p 0.85p 0.85p 0
01/04/2019 0.85p 0.85p 0.85p 0.85p 0
29/03/2019 0.85p 0.85p 0.85p 0.85p 0
28/03/2019 1.10p 1.10p 0.80p 0.85p 600000
27/03/2019 1.10p 1.10p 1.10p 1.10p 0
26/03/2019 1.10p 1.10p 1.10p 1.10p 0
25/03/2019 1.10p 1.10p 1.10p 1.10p 0
22/03/2019 1.10p 1.10p 1.10p 1.10p 0
21/03/2019 1.10p 1.10p 1.10p 1.10p 0
20/03/2019 1.10p 1.10p 1.10p 1.10p 0
19/03/2019 1.10p 1.10p 1.10p 1.10p 0
18/03/2019 1.10p 1.10p 1.10p 1.10p 0
15/03/2019 1.10p 1.10p 1.10p 1.10p 0
14/03/2019 1.10p 1.10p 0.90p 1.10p 131379
13/03/2019 1.10p 1.10p 1.10p 1.10p 0
12/03/2019 1.10p 1.10p 1.10p 1.10p 0
11/03/2019 1.10p 1.10p 1.10p 1.10p 0
08/03/2019 1.10p 1.10p 1.10p 1.10p 0
07/03/2019 1.10p 1.20p 1.10p 1.10p 6083
06/03/2019 1.10p 1.10p 0.90p 1.10p 38920
05/03/2019 1.10p 1.10p 1.10p 1.10p 0
04/03/2019 1.10p 1.10p 1.10p 1.10p 0
01/03/2019 1.10p 1.10p 1.10p 1.10p 0
28/02/2019 1.10p 1.10p 1.10p 1.10p 0
27/02/2019 1.10p 1.10p 1.10p 1.10p 0
26/02/2019 1.10p 1.10p 1.10p 1.10p 0
25/02/2019 1.10p 1.10p 1.10p 1.10p 0
22/02/2019 1.10p 1.10p 1.10p 1.10p 0
21/02/2019 1.10p 1.10p 1.10p 1.10p 0
20/02/2019 1.10p 1.10p 1.10p 1.10p 0
19/02/2019 1.10p 1.10p 1.10p 1.10p 0
18/02/2019 1.10p 1.10p 1.10p 1.10p 0
15/02/2019 1.10p 1.10p 1.10p 1.10p 0
14/02/2019 1.10p 1.10p 1.10p 1.10p 0
13/02/2019 1.10p 1.10p 1.10p 1.10p 0

*Close Price adjusted for both dividends and splits