Vintana (VITA) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
30/04/2018 2.37p 2.37p 2.20p 2.30p 169137
27/04/2018 2.60p 2.60p 2.37p 2.37p 0
26/04/2018 2.37p 2.37p 2.37p 2.37p 0
25/04/2018 2.37p 2.37p 2.37p 2.37p 0
24/04/2018 2.37p 2.37p 2.37p 2.37p 0
23/04/2018 2.37p 2.37p 2.20p 2.37p 16923
20/04/2018 2.37p 2.37p 2.37p 2.37p 0
19/04/2018 2.37p 2.37p 2.37p 2.37p 0
18/04/2018 2.37p 2.37p 2.37p 2.37p 0
17/04/2018 2.42p 2.42p 2.20p 2.37p 20859
16/04/2018 2.42p 2.42p 2.42p 2.42p 0
13/04/2018 2.42p 2.42p 2.30p 2.42p 15000
12/04/2018 2.42p 2.42p 2.42p 2.42p 0
11/04/2018 2.42p 2.42p 2.42p 2.42p 0
10/04/2018 2.42p 2.42p 2.42p 2.42p 0
09/04/2018 2.42p 2.42p 2.42p 2.42p 0
06/04/2018 2.42p 2.42p 2.42p 2.42p 0
05/04/2018 2.42p 2.42p 2.42p 2.42p 0
04/04/2018 2.42p 2.42p 2.42p 2.42p 0
03/04/2018 2.42p 2.42p 2.42p 2.42p 0
29/03/2018 2.42p 2.42p 2.42p 2.42p 0
28/03/2018 2.42p 2.42p 2.42p 2.42p 0
27/03/2018 2.42p 2.42p 2.42p 2.42p 0
26/03/2018 2.47p 2.47p 2.42p 2.42p 0
23/03/2018 2.47p 2.47p 2.47p 2.47p 0
22/03/2018 2.47p 2.47p 2.47p 2.47p 0
21/03/2018 2.47p 2.47p 2.37p 2.47p 137834
20/03/2018 2.47p 2.47p 2.47p 2.47p 0
19/03/2018 2.47p 2.47p 2.47p 2.47p 0
16/03/2018 2.47p 2.47p 2.47p 2.47p 0
15/03/2018 2.47p 2.47p 2.47p 2.47p 0
14/03/2018 2.47p 2.47p 2.47p 2.47p 0
13/03/2018 2.47p 2.47p 2.47p 2.47p 0
12/03/2018 2.47p 2.47p 2.47p 2.47p 0
09/03/2018 2.47p 2.47p 2.47p 2.47p 0
08/03/2018 2.47p 2.47p 2.47p 2.47p 0
07/03/2018 2.47p 2.47p 2.40p 2.47p 1123
06/03/2018 2.47p 2.47p 2.40p 2.47p 2550
05/03/2018 2.47p 2.47p 2.47p 2.47p 0
02/03/2018 2.47p 2.47p 2.47p 2.47p 0
01/03/2018 2.47p 2.47p 2.47p 2.47p 0
28/02/2018 2.47p 2.47p 2.47p 2.47p 235116
27/02/2018 2.47p 2.47p 2.47p 2.47p 0
26/02/2018 2.47p 2.47p 2.47p 2.47p 0
23/02/2018 2.47p 2.47p 2.47p 2.47p 0
22/02/2018 2.47p 2.47p 2.47p 2.47p 0
21/02/2018 2.47p 2.47p 2.47p 2.47p 0
20/02/2018 2.47p 2.47p 2.47p 2.47p 0
19/02/2018 2.47p 2.47p 2.47p 2.47p 0
16/02/2018 2.47p 2.47p 2.47p 2.47p 0
15/02/2018 2.47p 2.47p 2.47p 2.47p 0
14/02/2018 2.47p 2.47p 2.47p 2.47p 0
13/02/2018 2.47p 2.47p 2.47p 2.47p 0
12/02/2018 2.47p 2.54p 2.47p 2.47p 39
09/02/2018 2.47p 2.47p 2.47p 2.47p 0
08/02/2018 2.47p 2.47p 2.47p 2.47p 0
07/02/2018 2.47p 2.47p 2.47p 2.47p 0
06/02/2018 2.47p 2.55p 2.47p 2.47p 0
05/02/2018 2.55p 2.55p 2.55p 2.55p 0
02/02/2018 2.55p 2.55p 2.55p 2.55p 0
01/02/2018 2.55p 2.55p 2.55p 2.55p 0
31/01/2018 2.55p 2.55p 2.55p 2.55p 0
30/01/2018 2.55p 2.55p 2.55p 2.55p 0
29/01/2018 2.55p 2.55p 2.55p 2.55p 0
26/01/2018 2.55p 2.55p 2.55p 2.55p 0
25/01/2018 2.55p 2.55p 2.55p 2.55p 0
24/01/2018 2.55p 2.55p 2.55p 2.55p 0
23/01/2018 2.55p 2.55p 2.55p 2.55p 0
22/01/2018 2.55p 2.55p 2.55p 2.55p 0
19/01/2018 2.50p 2.60p 2.50p 2.55p 200000
18/01/2018 2.50p 2.50p 2.50p 2.50p 0
17/01/2018 2.40p 2.50p 2.35p 2.50p 240207
16/01/2018 3.05p 3.05p 2.30p 2.40p 581527
15/01/2018 3.05p 3.05p 2.90p 3.05p 20000
12/01/2018 3.05p 3.05p 3.05p 3.05p 0
11/01/2018 2.40p 3.11p 2.40p 3.05p 1223743
10/01/2018 2.40p 2.40p 2.40p 2.40p 0
09/01/2018 2.40p 2.40p 2.40p 2.40p 0
08/01/2018 2.40p 2.40p 2.40p 2.40p -30
05/01/2018 2.70p 2.70p 2.30p 2.40p 333528
04/01/2018 3.25p 3.45p 2.60p 2.70p 653000
03/01/2018 3.25p 3.25p 2.98p 3.25p 75311
02/01/2018 3.25p 3.25p 3.25p 3.25p 0
29/12/2017 3.25p 3.25p 3.25p 3.25p 0
28/12/2017 3.25p 3.25p 3.25p 3.25p 0
27/12/2017 3.25p 3.25p 3.25p 3.25p 0
22/12/2017 3.25p 3.25p 3.25p 3.25p 0
21/12/2017 3.25p 3.25p 3.25p 3.25p 0
20/12/2017 3.25p 3.25p 3.25p 3.25p 0
19/12/2017 3.38p 3.38p 3.00p 3.25p 331745
18/12/2017 3.63p 3.63p 3.25p 3.38p 435554
15/12/2017 3.75p 3.75p 3.75p 3.75p 2550
14/12/2017 3.75p 3.76p 3.70p 3.75p 135000
13/12/2017 3.75p 3.75p 3.75p 3.75p 0
12/12/2017 3.75p 3.75p 3.75p 3.75p 0
11/12/2017 3.75p 3.75p 3.50p 3.75p 100000
08/12/2017 3.75p 3.75p 3.50p 3.75p 210000
07/12/2017 3.88p 3.88p 3.40p 3.75p 240000
06/12/2017 4.08p 4.08p 3.75p 3.88p 26528
05/12/2017 4.08p 4.08p 4.08p 4.08p 0
04/12/2017 4.38p 4.38p 3.90p 4.08p 87000
01/12/2017 4.58p 4.58p 4.00p 4.38p 48166
30/11/2017 4.65p 4.65p 4.30p 4.58p 30000
29/11/2017 4.65p 4.65p 4.65p 4.65p 0
28/11/2017 4.75p 4.75p 4.50p 4.65p 83555
27/11/2017 4.75p 4.75p 4.75p 4.75p 0
24/11/2017 4.75p 4.75p 4.75p 4.75p 0
23/11/2017 4.75p 4.75p 4.75p 4.75p 0
22/11/2017 4.75p 4.75p 4.75p 4.75p 0
21/11/2017 4.75p 4.75p 4.50p 4.75p 10958
20/11/2017 4.75p 4.75p 4.63p 4.75p 0
17/11/2017 4.88p 4.88p 4.50p 4.75p 180645
16/11/2017 4.88p 4.88p 4.88p 4.88p 0
15/11/2017 4.88p 4.88p 4.88p 4.88p 0
14/11/2017 4.88p 4.88p 4.88p 4.88p 0
13/11/2017 5.00p 5.00p 4.50p 4.88p 233000
10/11/2017 4.98p 4.98p 4.98p 4.98p 0
09/11/2017 4.98p 5.25p 4.98p 4.98p 0
08/11/2017 4.98p 4.98p 4.98p 4.98p 0
07/11/2017 4.98p 4.98p 4.98p 4.98p 0
06/11/2017 5.48p 5.48p 4.80p 4.98p 341149
03/11/2017 5.48p 5.48p 5.48p 5.48p 0
02/11/2017 5.48p 5.48p 5.25p 5.48p 0
01/11/2017 5.48p 5.48p 5.48p 5.48p 0
31/10/2017 5.48p 5.48p 5.48p 5.48p 0
30/10/2017 5.48p 5.48p 5.48p 5.48p 0
27/10/2017 5.48p 5.48p 5.20p 5.48p 15000
26/10/2017 5.48p 5.48p 5.20p 5.48p 111
25/10/2017 5.48p 5.48p 5.48p 5.48p 0
24/10/2017 5.60p 5.69p 5.20p 5.48p 475000
23/10/2017 5.60p 5.60p 5.60p 5.60p 0
20/10/2017 5.60p 5.60p 5.60p 5.60p 0
19/10/2017 5.60p 5.60p 5.50p 5.60p 0
18/10/2017 5.60p 5.60p 5.20p 5.60p 5773
17/10/2017 5.60p 5.60p 5.20p 5.60p 3587
16/10/2017 5.60p 5.60p 5.60p 5.60p 0
13/10/2017 5.60p 5.60p 5.60p 5.60p 0
12/10/2017 5.60p 5.60p 5.60p 5.60p 0
11/10/2017 5.73p 5.73p 5.60p 5.60p 2338
10/10/2017 5.73p 5.73p 5.73p 5.73p 0
09/10/2017 5.73p 5.73p 5.73p 5.73p 140000
06/10/2017 5.63p 5.75p 5.63p 5.73p 100000
05/10/2017 5.60p 5.63p 5.60p 5.63p 550000
04/10/2017 5.60p 5.60p 5.60p 5.60p 0
03/10/2017 5.60p 5.60p 5.60p 5.60p 0
02/10/2017 5.60p 5.60p 5.50p 5.60p 0
29/09/2017 5.60p 5.60p 5.60p 5.60p 0
28/09/2017 5.60p 5.60p 5.60p 5.60p 0
27/09/2017 5.60p 5.60p 5.60p 5.60p 0
26/09/2017 5.60p 5.60p 5.60p 5.60p 0
25/09/2017 5.60p 5.60p 5.60p 5.60p 0
22/09/2017 5.60p 5.60p 5.60p 5.60p 0
21/09/2017 5.63p 5.63p 5.60p 5.60p 34252
20/09/2017 4.88p 5.68p 4.88p 5.63p 398875
19/09/2017 4.88p 4.88p 4.88p 4.88p 0
18/09/2017 4.83p 4.88p 4.83p 4.88p 100000
15/09/2017 4.83p 4.83p 4.83p 4.83p 14000
14/09/2017 4.83p 4.83p 4.83p 4.83p 0
13/09/2017 4.83p 4.83p 4.83p 4.83p 3415
12/09/2017 4.83p 4.83p 4.83p 4.83p 47745
11/09/2017 4.83p 4.83p 4.83p 4.83p 6000
08/09/2017 4.83p 4.83p 4.83p 4.83p 9750
07/09/2017 4.83p 4.83p 4.83p 4.83p 10040
06/09/2017 4.83p 4.83p 4.83p 4.83p 0
05/09/2017 4.83p 4.83p 4.75p 4.83p 0
04/09/2017 4.83p 4.83p 4.83p 4.83p 47745
01/09/2017 4.83p 4.83p 4.83p 4.83p 5000
31/08/2017 4.83p 4.83p 4.83p 4.83p 32910
30/08/2017 4.83p 4.83p 4.83p 4.83p 0
29/08/2017 4.83p 4.83p 4.83p 4.83p 0
25/08/2017 4.83p 4.83p 4.83p 4.83p 0
24/08/2017 4.83p 4.83p 4.83p 4.83p 0
23/08/2017 4.83p 4.83p 4.83p 4.83p 0
22/08/2017 4.83p 4.83p 4.83p 4.83p 0
21/08/2017 4.83p 4.83p 4.83p 4.83p 0
18/08/2017 4.83p 4.83p 4.83p 4.83p 0
17/08/2017 4.83p 4.83p 4.83p 4.83p 6338
16/08/2017 4.83p 4.83p 4.83p 4.83p 270
15/08/2017 4.83p 4.83p 4.83p 4.83p 0
14/08/2017 4.83p 4.83p 4.83p 4.83p 50700
11/08/2017 4.70p 4.83p 4.70p 4.83p 60040
10/08/2017 4.70p 4.70p 4.70p 4.70p 0
09/08/2017 4.70p 4.70p 4.70p 4.70p 0
08/08/2017 4.70p 4.70p 4.70p 4.70p 59708
07/08/2017 4.83p 4.83p 4.70p 4.70p 300478
04/08/2017 4.83p 4.83p 4.83p 4.83p 0
03/08/2017 4.83p 4.83p 4.83p 4.83p 0
02/08/2017 5.00p 5.00p 4.83p 4.83p 0
01/08/2017 5.40p 5.40p 5.00p 5.00p 267629
31/07/2017 5.40p 5.40p 5.40p 5.40p 9896
28/07/2017 4.60p 5.40p 4.60p 5.40p 311129
27/07/2017 3.50p 4.60p 3.50p 4.60p 787428
26/07/2017 3.50p 3.50p 3.50p 3.50p 0
25/07/2017 3.50p 3.50p 3.50p 3.50p 0
24/07/2017 3.50p 3.50p 3.50p 3.50p 933
21/07/2017 3.50p 3.50p 3.50p 3.50p 0
20/07/2017 3.50p 3.50p 3.50p 3.50p 0
19/07/2017 3.50p 3.50p 3.50p 3.50p 0
18/07/2017 3.50p 3.50p 3.50p 3.50p 0
17/07/2017 3.50p 3.50p 3.50p 3.50p 0

*Close Price adjusted for both dividends and splits