Vintana (VITA) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
16/05/2014 0.80p 0.80p 0.75p 0.78p 50000
15/05/2014 0.83p 0.90p 0.80p 0.80p 0
14/05/2014 0.83p 0.90p 0.83p 0.83p 0
13/05/2014 0.83p 0.90p 0.83p 0.83p 0
12/05/2014 0.83p 0.90p 0.83p 0.90p 299
09/05/2014 0.85p 0.90p 0.80p 0.90p 108084
08/05/2014 0.85p 0.85p 0.84p 0.85p 0
07/05/2014 0.85p 0.85p 0.84p 0.85p 0
06/05/2014 0.85p 0.85p 0.84p 0.85p 58084
02/05/2014 0.85p 0.85p 0.80p 0.85p 0
01/05/2014 0.85p 0.85p 0.80p 0.85p 30000
30/04/2014 0.85p 0.93p 0.70p 0.85p 0
29/04/2014 0.85p 0.85p 0.70p 0.85p 0
28/04/2014 0.85p 0.85p 0.70p 0.85p 0
25/04/2014 0.85p 0.85p 0.70p 0.85p 0
24/04/2014 0.85p 0.85p 0.70p 0.85p 0
23/04/2014 0.85p 0.85p 0.70p 0.85p 0
22/04/2014 0.85p 0.85p 0.70p 0.85p 0
17/04/2014 0.85p 0.85p 0.70p 0.85p 500000
16/04/2014 0.85p 0.85p 0.80p 0.85p 0
15/04/2014 0.85p 0.85p 0.80p 0.85p 1500
14/04/2014 0.85p 0.93p 0.80p 0.85p 0
11/04/2014 0.85p 0.93p 0.80p 0.85p 0
10/04/2014 0.85p 0.93p 0.80p 0.85p 0
09/04/2014 0.85p 0.93p 0.80p 0.85p 0
08/04/2014 0.85p 0.85p 0.80p 0.85p 100000
07/04/2014 0.85p 0.85p 0.85p 0.85p 116708
04/04/2014 0.85p 0.93p 0.80p 0.85p 0
03/04/2014 0.85p 0.93p 0.80p 0.85p 0
02/04/2014 0.85p 0.90p 0.80p 0.85p 0
01/04/2014 0.90p 0.90p 0.80p 0.85p 36535
31/03/2014 0.95p 0.95p 0.75p 0.90p 318430
28/03/2014 1.05p 1.05p 0.80p 0.95p 1557363
27/03/2014 0.83p 1.14p 0.71p 1.05p 2143119
26/03/2014 0.83p 0.83p 0.75p 0.83p 0
25/03/2014 0.83p 0.83p 0.75p 0.83p 0
24/03/2014 0.83p 0.83p 0.75p 0.83p 0
21/03/2014 0.83p 0.83p 0.75p 0.83p 15636
20/03/2014 0.83p 0.85p 0.75p 0.83p 0
19/03/2014 0.83p 0.85p 0.75p 0.83p 0
18/03/2014 0.83p 0.85p 0.75p 0.83p 0
17/03/2014 0.83p 0.85p 0.75p 0.85p 50000
14/03/2014 0.83p 0.83p 0.75p 0.83p 18000
13/03/2014 0.83p 0.88p 0.75p 0.83p 0
12/03/2014 0.88p 0.88p 0.75p 0.83p 0
11/03/2014 0.88p 0.88p 0.75p 0.88p 0
10/03/2014 0.88p 0.88p 0.75p 0.88p 0
07/03/2014 0.88p 0.88p 0.75p 0.88p 0
06/03/2014 0.88p 0.88p 0.75p 0.88p 0
05/03/2014 0.88p 0.88p 0.75p 0.88p 0
04/03/2014 0.88p 0.88p 0.75p 0.88p 0
03/03/2014 0.88p 0.88p 0.75p 0.88p 35000
28/02/2014 0.80p 0.88p 0.75p 0.88p 59164
27/02/2014 0.88p 0.90p 0.60p 0.80p 915119
26/02/2014 0.88p 0.88p 0.80p 0.88p 0
25/02/2014 0.88p 0.88p 0.80p 0.88p 0
24/02/2014 0.88p 0.88p 0.80p 0.88p 155000
21/02/2014 0.88p 0.88p 0.80p 0.88p 49588
20/02/2014 0.88p 0.90p 0.80p 0.88p 0
19/02/2014 0.88p 0.90p 0.80p 0.88p 0
18/02/2014 0.88p 0.90p 0.80p 0.88p 0
17/02/2014 0.90p 0.90p 0.80p 0.88p 30000
14/02/2014 0.90p 0.98p 0.85p 0.90p 0
13/02/2014 0.98p 0.98p 0.85p 0.90p 20000
12/02/2014 0.98p 1.00p 0.90p 0.98p 0
11/02/2014 1.00p 1.00p 0.90p 0.98p 38925
10/02/2014 1.00p 1.00p 1.00p 1.00p 0
07/02/2014 1.00p 1.00p 1.00p 1.00p 0
06/02/2014 1.00p 1.00p 1.00p 1.00p 0
05/02/2014 1.00p 1.00p 1.00p 1.00p 0
04/02/2014 1.00p 1.00p 1.00p 1.00p 0
03/02/2014 1.00p 1.00p 1.00p 1.00p 0
31/01/2014 1.00p 1.00p 1.00p 1.00p 0
30/01/2014 1.00p 1.00p 1.00p 1.00p 0
29/01/2014 1.00p 1.00p 1.00p 1.00p 29999
28/01/2014 1.00p 1.03p 0.95p 1.00p 0
27/01/2014 1.03p 1.03p 0.95p 1.00p 33405
24/01/2014 1.05p 1.05p 1.00p 1.03p 126868
23/01/2014 1.08p 1.13p 1.05p 1.05p 0
22/01/2014 1.13p 1.13p 1.08p 1.08p 0
21/01/2014 1.13p 1.13p 1.08p 1.13p 0
20/01/2014 1.13p 1.13p 1.08p 1.13p 1157
17/01/2014 1.13p 1.13p 1.08p 1.13p 0
16/01/2014 1.13p 1.13p 1.08p 1.13p 0
15/01/2014 1.13p 1.13p 1.08p 1.13p 0
14/01/2014 1.13p 1.13p 1.08p 1.13p 0
13/01/2014 1.13p 1.13p 1.08p 1.13p 140000
10/01/2014 1.13p 1.13p 1.08p 1.13p 0
09/01/2014 1.13p 1.13p 1.08p 1.13p 50000
08/01/2014 1.13p 1.13p 1.00p 1.13p 0
07/01/2014 1.13p 1.13p 1.00p 1.13p 5000
06/01/2014 1.13p 1.13p 1.00p 1.13p 0
03/01/2014 1.13p 1.13p 1.00p 1.13p 0
02/01/2014 1.13p 1.13p 1.00p 1.13p 100000
31/12/2013 1.13p 1.15p 0.90p 1.13p 0
30/12/2013 1.13p 1.15p 0.90p 1.13p 158408
27/12/2013 1.13p 1.13p 1.00p 1.13p 0
24/12/2013 1.13p 1.13p 1.00p 1.13p 0
23/12/2013 1.13p 1.13p 1.00p 1.13p 10004
20/12/2013 1.13p 1.13p 1.00p 1.13p 100000
19/12/2013 1.13p 1.13p 1.00p 1.13p 100
18/12/2013 1.13p 1.18p 1.10p 1.13p 0
17/12/2013 1.18p 1.18p 1.10p 1.15p 100000
16/12/2013 1.18p 1.25p 1.10p 1.18p 0
13/12/2013 1.18p 1.25p 1.10p 1.18p 0
12/12/2013 1.18p 1.25p 1.10p 1.18p 0
11/12/2013 1.18p 1.25p 1.10p 1.25p 0
10/12/2013 1.18p 1.18p 1.10p 1.18p 27128
09/12/2013 1.30p 1.30p 1.00p 1.18p 202138
06/12/2013 1.30p 1.30p 1.20p 1.25p 0
05/12/2013 1.30p 1.30p 1.20p 1.30p 0
04/12/2013 1.30p 1.30p 1.20p 1.30p 0
03/12/2013 1.30p 1.30p 1.20p 1.30p 0
02/12/2013 1.30p 1.30p 1.20p 1.30p 100000
29/11/2013 1.30p 1.32p 1.30p 1.30p 33405
28/11/2013 1.30p 1.32p 1.20p 1.30p 136261
27/11/2013 1.30p 1.32p 1.20p 1.30p 580790
26/11/2013 0.98p 1.70p 0.98p 1.30p 4648538
25/11/2013 0.98p 0.98p 0.95p 0.98p 0
22/11/2013 0.98p 0.98p 0.95p 0.98p 47800
21/11/2013 0.98p 0.98p 0.96p 0.98p 150000
20/11/2013 0.98p 0.99p 0.95p 0.98p 320000
19/11/2013 0.98p 0.98p 0.95p 0.98p 80000
18/11/2013 0.98p 0.98p 0.95p 0.98p 0
15/11/2013 0.98p 0.98p 0.95p 0.98p 0
14/11/2013 0.98p 0.98p 0.95p 0.98p 0
13/11/2013 0.98p 0.98p 0.95p 0.98p 0
12/11/2013 0.98p 0.98p 0.95p 0.98p 0
11/11/2013 0.98p 0.98p 0.95p 0.98p 0
08/11/2013 0.98p 0.98p 0.95p 0.98p 0
07/11/2013 0.98p 0.98p 0.95p 0.98p 0
06/11/2013 0.98p 0.98p 0.95p 0.98p 0
05/11/2013 0.98p 0.98p 0.95p 0.98p 19237
04/11/2013 0.98p 0.98p 0.95p 0.98p 100000
01/11/2013 0.98p 0.98p 0.95p 0.98p 0
31/10/2013 0.98p 0.98p 0.95p 0.98p 0
30/10/2013 0.98p 0.98p 0.95p 0.98p 60000
29/10/2013 0.98p 0.98p 0.95p 0.98p 0
28/10/2013 0.98p 0.98p 0.95p 0.98p 100000
25/10/2013 0.98p 0.98p 0.95p 0.98p 50000
24/10/2013 0.98p 0.98p 0.95p 0.98p 0
23/10/2013 0.98p 0.98p 0.95p 0.98p 21978
22/10/2013 0.98p 0.98p 0.95p 0.98p 0
21/10/2013 0.98p 0.98p 0.95p 0.98p 222000
18/10/2013 0.98p 0.98p 0.96p 0.98p 1041
17/10/2013 0.98p 0.98p 0.93p 0.98p 0
16/10/2013 0.98p 0.98p 0.93p 0.98p 0
15/10/2013 0.98p 0.98p 0.93p 0.98p 61705
14/10/2013 0.98p 0.98p 0.95p 0.98p 0
11/10/2013 0.98p 0.98p 0.95p 0.98p 0
10/10/2013 0.98p 0.98p 0.95p 0.98p 81684
09/10/2013 0.98p 1.03p 0.85p 0.85p 0
08/10/2013 0.98p 1.03p 0.98p 0.98p 0
07/10/2013 1.03p 1.03p 0.98p 0.98p 50000
04/10/2013 1.03p 1.03p 1.00p 1.03p 48978
03/10/2013 0.80p 1.03p 0.80p 1.03p 2859323
02/10/2013 0.80p 0.80p 0.75p 0.80p 0
01/10/2013 0.80p 0.80p 0.75p 0.80p 0
30/09/2013 0.80p 0.80p 0.75p 0.80p 400000
27/09/2013 0.83p 0.83p 0.70p 0.80p 53101
26/09/2013 0.83p 0.83p 0.70p 0.83p 0
25/09/2013 0.83p 0.83p 0.70p 0.83p 0
24/09/2013 0.83p 0.83p 0.70p 0.83p 0
23/09/2013 0.83p 0.83p 0.70p 0.83p 0
20/09/2013 0.83p 0.83p 0.70p 0.83p 0
19/09/2013 0.83p 0.83p 0.70p 0.83p 0
18/09/2013 0.83p 0.83p 0.70p 0.83p 0
17/09/2013 0.83p 0.83p 0.70p 0.83p 0
16/09/2013 0.83p 0.83p 0.70p 0.83p 0
13/09/2013 0.83p 0.83p 0.70p 0.83p 0
12/09/2013 0.83p 0.83p 0.70p 0.83p 5639
11/09/2013 0.83p 0.83p 0.75p 0.83p 0
10/09/2013 0.83p 0.83p 0.75p 0.83p 0
09/09/2013 0.83p 0.83p 0.75p 0.83p 0
06/09/2013 0.83p 0.83p 0.75p 0.83p 0
05/09/2013 0.83p 0.83p 0.75p 0.83p 0
04/09/2013 0.83p 0.83p 0.75p 0.83p 0
03/09/2013 0.83p 0.83p 0.75p 0.83p 0
02/09/2013 0.83p 0.83p 0.75p 0.83p 0
30/08/2013 0.83p 0.83p 0.75p 0.83p 0
29/08/2013 0.83p 0.83p 0.75p 0.83p 0
28/08/2013 0.83p 0.83p 0.75p 0.83p 0
27/08/2013 0.83p 0.83p 0.75p 0.83p 5638
23/08/2013 0.83p 0.83p 0.70p 0.83p 0
22/08/2013 0.83p 0.83p 0.70p 0.83p 0
21/08/2013 0.83p 0.83p 0.70p 0.83p 0
20/08/2013 0.83p 0.83p 0.70p 0.83p 0
19/08/2013 0.83p 0.83p 0.70p 0.83p 79237
16/08/2013 0.83p 0.83p 0.50p 0.83p 0
15/08/2013 0.83p 0.83p 0.50p 0.83p 0
14/08/2013 0.83p 0.83p 0.50p 0.83p 0
13/08/2013 0.83p 0.83p 0.50p 0.83p 0
12/08/2013 0.83p 0.83p 0.50p 0.83p 400000
09/08/2013 0.83p 0.83p 0.70p 0.83p 0
08/08/2013 0.83p 0.83p 0.70p 0.83p 0
07/08/2013 0.83p 0.83p 0.70p 0.80p 0
06/08/2013 0.78p 0.83p 0.70p 0.83p 50000
05/08/2013 0.78p 0.78p 0.70p 0.78p 0
02/08/2013 0.78p 0.78p 0.70p 0.78p 0
01/08/2013 0.78p 0.78p 0.70p 0.78p 0

*Close Price adjusted for both dividends and splits