Vintana (VITA) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
28/09/2016 2.45p 2.45p 2.36p 2.45p 15000
27/09/2016 2.35p 2.45p 2.26p 2.45p 254000
26/09/2016 2.88p 2.88p 2.75p 2.85p 50000
23/09/2016 2.88p 2.88p 2.88p 2.88p 0
22/09/2016 2.88p 2.88p 2.88p 2.88p 0
21/09/2016 2.88p 2.88p 2.88p 2.88p 0
20/09/2016 2.88p 2.88p 2.88p 2.88p 0
19/09/2016 2.88p 2.88p 2.81p 2.88p 64729
16/09/2016 2.88p 2.88p 2.88p 2.88p 0
15/09/2016 2.88p 2.88p 2.88p 2.88p 0
14/09/2016 2.88p 2.88p 2.88p 2.88p 0
13/09/2016 2.88p 2.88p 2.88p 2.88p 0
12/09/2016 2.88p 2.88p 2.83p 2.88p 1947
09/09/2016 2.88p 3.00p 2.88p 2.88p 8035
08/09/2016 2.88p 2.88p 2.88p 2.88p 0
07/09/2016 2.88p 2.88p 2.88p 2.88p 0
06/09/2016 2.88p 2.88p 2.88p 2.88p 0
05/09/2016 2.88p 2.88p 2.88p 2.88p 0
02/09/2016 2.88p 2.88p 2.80p 2.88p 75000
01/09/2016 2.88p 2.88p 2.88p 2.88p 0
31/08/2016 2.88p 3.00p 2.83p 2.88p 311357
30/08/2016 2.83p 2.95p 2.83p 2.88p 32449
26/08/2016 2.45p 2.85p 2.45p 2.83p 394000
25/08/2016 2.45p 2.55p 2.45p 2.45p 25000
24/08/2016 2.38p 2.60p 2.38p 2.45p 325000
23/08/2016 2.38p 2.43p 2.38p 2.38p 50000
22/08/2016 2.35p 2.35p 2.35p 2.35p 0
19/08/2016 2.35p 2.35p 2.35p 2.35p 0
18/08/2016 2.35p 2.35p 2.35p 2.35p 0
17/08/2016 2.35p 2.35p 2.35p 2.35p 0
16/08/2016 2.35p 2.35p 2.35p 2.35p 0
15/08/2016 2.35p 2.35p 2.35p 2.35p 0
12/08/2016 2.35p 2.35p 2.35p 2.35p 0
11/08/2016 2.35p 2.35p 2.35p 2.35p 0
10/08/2016 2.35p 2.35p 2.20p 2.35p 850000
09/08/2016 2.35p 2.35p 2.20p 2.35p 70000
08/08/2016 2.35p 2.35p 2.35p 2.35p 0
05/08/2016 2.35p 2.35p 2.35p 2.35p 0
04/08/2016 2.35p 2.35p 2.35p 2.35p 0
03/08/2016 2.30p 2.40p 2.30p 2.35p 0
02/08/2016 2.30p 2.39p 2.30p 2.30p 600000
01/08/2016 2.30p 2.30p 2.30p 2.30p 0
29/07/2016 2.30p 2.30p 2.22p 2.30p 2542
28/07/2016 2.30p 2.30p 2.30p 2.30p 0
27/07/2016 2.30p 2.30p 2.30p 2.30p 0
26/07/2016 2.38p 2.40p 2.30p 2.30p 70000
25/07/2016 2.38p 2.38p 2.38p 2.38p 0
22/07/2016 2.38p 2.38p 2.38p 2.38p 0
21/07/2016 2.38p 2.38p 2.26p 2.38p 1222
20/07/2016 2.38p 2.42p 2.25p 2.38p 950000
19/07/2016 2.38p 2.38p 2.25p 2.38p 150000
18/07/2016 2.38p 2.38p 2.38p 2.38p 0
15/07/2016 2.33p 2.38p 2.33p 2.38p 150000
14/07/2016 2.33p 2.33p 2.33p 2.33p 0
13/07/2016 2.33p 2.33p 2.33p 2.33p 0
12/07/2016 2.33p 2.33p 2.33p 2.33p 0
11/07/2016 2.33p 2.33p 2.33p 2.33p 0
08/07/2016 2.33p 2.33p 2.33p 2.33p 0
07/07/2016 2.38p 2.38p 2.15p 2.33p 100000
06/07/2016 2.38p 2.38p 2.38p 2.38p 0
05/07/2016 2.38p 2.38p 2.38p 2.38p 0
04/07/2016 2.38p 2.38p 2.25p 2.38p 299
01/07/2016 2.38p 2.38p 2.26p 2.38p 3000
30/06/2016 2.38p 2.38p 2.26p 2.38p 6000
29/06/2016 2.38p 2.38p 2.26p 2.38p 1000
28/06/2016 2.38p 2.38p 2.38p 2.38p 0
27/06/2016 2.38p 2.38p 2.26p 2.38p 22099
24/06/2016 2.43p 2.43p 2.31p 2.38p 10000
23/06/2016 2.43p 2.43p 2.43p 2.43p 0
22/06/2016 2.43p 2.43p 2.43p 2.43p 0
21/06/2016 2.43p 2.43p 2.43p 2.43p 0
20/06/2016 2.33p 2.43p 2.33p 2.43p 150000
17/06/2016 2.33p 2.33p 2.33p 2.33p 0
16/06/2016 2.33p 2.33p 2.33p 2.33p 0
15/06/2016 2.43p 2.43p 2.20p 2.33p 100000
14/06/2016 2.48p 2.48p 2.30p 2.43p 100000
13/06/2016 2.48p 2.48p 2.48p 2.48p 0
10/06/2016 2.48p 2.55p 2.48p 2.48p 10575
09/06/2016 2.48p 2.48p 2.48p 2.48p 0
08/06/2016 2.48p 2.48p 2.48p 2.48p 0
07/06/2016 2.50p 2.50p 2.40p 2.48p 25000
06/06/2016 2.25p 2.60p 2.25p 2.55p 566296
03/06/2016 2.25p 2.38p 2.10p 2.25p 302559
02/06/2016 1.90p 2.40p 1.90p 2.25p 1155626
01/06/2016 1.88p 2.00p 1.88p 1.90p 10007
31/05/2016 1.83p 1.95p 1.78p 1.88p 1560000
27/05/2016 1.60p 1.94p 1.60p 1.83p 1552204
26/05/2016 1.48p 1.80p 1.48p 1.60p 500000
25/05/2016 1.30p 1.53p 1.29p 1.48p 1400000
24/05/2016 1.35p 1.35p 1.35p 1.35p 0
23/05/2016 1.35p 1.35p 1.35p 1.35p 383158
20/05/2016 1.35p 1.35p 1.35p 1.35p 0
19/05/2016 1.35p 1.35p 1.35p 1.35p 0
18/05/2016 1.35p 1.35p 1.35p 1.35p 0
17/05/2016 1.35p 1.35p 1.30p 1.35p 20000
16/05/2016 1.35p 1.35p 1.35p 1.35p 0
13/05/2016 1.35p 1.35p 1.35p 1.35p 0
12/05/2016 1.35p 1.35p 1.35p 1.35p 0
11/05/2016 1.35p 1.35p 1.35p 1.35p 0
10/05/2016 1.35p 1.35p 1.35p 1.35p 0
09/05/2016 1.35p 1.35p 1.35p 1.35p 0
06/05/2016 1.35p 1.35p 1.35p 1.35p 0
05/05/2016 1.35p 1.43p 1.35p 1.35p 0
04/05/2016 1.35p 1.35p 1.35p 1.35p 0
03/05/2016 1.35p 1.35p 1.30p 1.35p 2817
29/04/2016 1.35p 1.35p 1.35p 1.35p 0
28/04/2016 1.35p 1.35p 1.30p 1.35p 33702
27/04/2016 1.35p 1.35p 1.35p 1.35p 70000
26/04/2016 1.35p 1.35p 1.35p 1.35p 0
25/04/2016 1.35p 1.35p 1.25p 1.35p 0
22/04/2016 1.35p 1.35p 1.35p 1.35p 0
21/04/2016 1.35p 1.35p 1.35p 1.35p 0
20/04/2016 1.35p 1.35p 1.35p 1.35p 0
19/04/2016 1.35p 1.35p 1.25p 1.35p 0
18/04/2016 1.35p 1.35p 1.35p 1.35p 0
15/04/2016 1.35p 1.38p 1.35p 1.35p 0
14/04/2016 1.38p 1.38p 1.35p 1.38p 50000
13/04/2016 1.38p 1.38p 1.38p 1.38p 0
12/04/2016 1.38p 1.38p 1.35p 1.38p 50000
11/04/2016 1.38p 1.38p 1.38p 1.38p 0
08/04/2016 1.38p 1.38p 1.38p 1.38p 0
07/04/2016 1.38p 1.38p 1.35p 1.38p 100000
06/04/2016 1.38p 1.38p 1.25p 1.38p 0
05/04/2016 1.38p 1.38p 1.38p 1.38p 0
04/04/2016 1.38p 1.38p 1.25p 1.38p 250000
01/04/2016 1.38p 1.38p 1.25p 1.38p 55627
31/03/2016 1.38p 1.38p 1.38p 1.38p 0
30/03/2016 1.38p 1.38p 1.35p 1.38p 625400
29/03/2016 1.38p 1.38p 1.35p 1.38p 550000
24/03/2016 1.38p 1.38p 1.38p 1.38p 0
23/03/2016 1.38p 1.38p 1.38p 1.38p 0
22/03/2016 1.38p 1.38p 1.35p 1.38p 10000
21/03/2016 1.38p 1.38p 1.25p 1.38p 97338
18/03/2016 1.38p 1.38p 1.38p 1.38p 0
17/03/2016 1.43p 1.43p 1.38p 1.38p 0
16/03/2016 1.43p 1.43p 1.43p 1.43p 0
15/03/2016 1.48p 1.48p 1.35p 1.43p 50000
14/03/2016 1.38p 1.50p 1.32p 1.48p 2299600
11/03/2016 1.38p 1.38p 1.38p 1.38p 0
10/03/2016 1.38p 1.38p 1.38p 1.38p 0
09/03/2016 1.38p 1.38p 1.38p 1.38p 0
08/03/2016 1.38p 1.38p 1.30p 1.38p 10332
07/03/2016 1.38p 1.38p 1.38p 1.38p 0
04/03/2016 1.38p 1.38p 1.33p 1.38p 0
03/03/2016 1.38p 1.38p 1.30p 1.38p 0
02/03/2016 1.38p 1.38p 1.30p 1.38p 50000
01/03/2016 1.38p 1.38p 1.38p 1.38p 0
29/02/2016 1.38p 1.45p 1.38p 1.38p 1100
26/02/2016 1.38p 1.38p 1.38p 1.38p 0
25/02/2016 1.38p 1.38p 1.38p 1.38p 0
24/02/2016 1.40p 1.40p 1.38p 1.38p 0
23/02/2016 1.40p 1.40p 1.40p 1.40p 0
22/02/2016 1.40p 1.40p 1.40p 1.40p 0
19/02/2016 1.40p 1.40p 1.30p 1.40p 4000
18/02/2016 1.40p 1.40p 1.40p 1.40p 2000
17/02/2016 1.40p 1.40p 1.35p 1.40p 0
16/02/2016 1.40p 1.40p 1.40p 1.40p 0
15/02/2016 1.40p 1.40p 1.40p 1.40p 0
12/02/2016 1.40p 1.40p 1.40p 1.40p 0
11/02/2016 1.40p 1.40p 1.40p 1.40p 0
10/02/2016 1.40p 1.40p 1.30p 1.40p 50000
09/02/2016 1.40p 1.40p 1.40p 1.40p 0
08/02/2016 1.40p 1.40p 1.30p 1.40p 100000
05/02/2016 1.40p 1.40p 1.35p 1.40p 0
04/02/2016 1.40p 1.40p 1.40p 1.40p 0
03/02/2016 1.40p 1.40p 1.40p 1.40p 0
02/02/2016 1.40p 1.40p 1.40p 1.40p 0
01/02/2016 1.40p 1.40p 1.40p 1.40p 0
29/01/2016 1.40p 1.40p 1.40p 1.40p 0
28/01/2016 1.40p 1.40p 1.40p 1.40p 0
27/01/2016 1.40p 1.40p 1.40p 1.40p 0
26/01/2016 1.40p 1.40p 1.30p 1.40p 8000
25/01/2016 1.40p 1.40p 1.35p 1.40p 0
22/01/2016 1.40p 1.40p 1.40p 1.40p 0
21/01/2016 1.40p 1.40p 1.40p 1.40p 0
20/01/2016 1.40p 1.40p 1.40p 1.40p 0
19/01/2016 1.40p 1.40p 1.30p 1.40p 60000
18/01/2016 1.40p 1.40p 1.35p 1.40p 0
15/01/2016 1.40p 1.40p 1.40p 1.40p 0
14/01/2016 1.40p 1.40p 1.30p 1.40p 50000
13/01/2016 1.40p 1.40p 1.20p 1.40p 102941
12/01/2016 1.40p 1.40p 1.35p 1.40p 0
11/01/2016 1.45p 1.45p 1.30p 1.40p 151924
08/01/2016 1.45p 1.45p 1.35p 1.45p 0
07/01/2016 1.45p 1.45p 1.45p 1.45p 0
06/01/2016 1.45p 1.45p 1.40p 1.45p 100000
05/01/2016 1.45p 1.45p 1.40p 1.45p 5000
04/01/2016 1.45p 1.45p 1.40p 1.45p 200000
31/12/2015 1.45p 1.45p 1.45p 1.45p 0
30/12/2015 1.45p 1.45p 1.45p 1.45p 0
29/12/2015 1.45p 1.45p 1.45p 1.45p 0
24/12/2015 1.45p 1.45p 1.45p 1.45p 0
23/12/2015 1.45p 1.45p 1.35p 1.45p 7418
22/12/2015 1.45p 1.45p 1.45p 1.45p 0
21/12/2015 1.45p 1.45p 1.35p 1.45p 80000
18/12/2015 1.45p 1.45p 1.45p 1.45p 0
17/12/2015 1.45p 1.45p 1.35p 1.45p 0
16/12/2015 1.45p 1.45p 1.45p 1.45p 0
15/12/2015 1.45p 1.45p 1.45p 1.45p 22928
14/12/2015 1.45p 1.45p 1.45p 1.45p 0

*Close Price adjusted for both dividends and splits