Shares Magazine
14.75p+0.00 (+0.00%)02 May 2025, 17:15
Vinanz Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 14.75p | 14.70p | 14.50p | 14.75p | 3,954 |
| Apr 29, 2025 | 15.00p | 14.55p | 14.55p | 14.75p | 55,000 |
| Apr 28, 2025 | 15.00p | 15.13p | 15.13p | 15.00p | 2,015 |
| Apr 25, 2025 | 15.25p | 15.38p | 15.00p | 15.00p | 97,734 |
| Apr 24, 2025 | 15.25p | 15.50p | 15.15p | 15.50p | 14,699 |
| Apr 23, 2025 | 15.25p | 15.50p | 15.05p | 15.25p | 766,578 |
| Apr 22, 2025 | 15.25p | 15.33p | 15.00p | 15.25p | 4,413 |
| Apr 17, 2025 | 15.25p | 15.50p | 15.00p | 15.25p | 29,168 |
| Apr 16, 2025 | 15.50p | 16.00p | 15.00p | 15.25p | 37,172 |
| Apr 15, 2025 | 15.75p | 15.69p | 15.50p | 15.50p | 17,677 |
| Apr 14, 2025 | 15.75p | 16.00p | 15.50p | 15.75p | 1,307,667 |
| Apr 11, 2025 | 16.00p | 16.50p | 15.55p | 15.75p | 80,650 |
| Apr 10, 2025 | 16.00p | 15.55p | 15.50p | 16.00p | 174 |
| Apr 9, 2025 | 16.25p | 16.20p | 15.75p | 16.00p | 48,556 |
| Apr 8, 2025 | 16.25p | 16.25p | 16.00p | 16.25p | 7,166 |
| Apr 7, 2025 | 16.50p | 16.30p | 15.50p | 15.50p | 19,803 |
| Apr 4, 2025 | 16.50p | 16.11p | 15.70p | 16.50p | 16,259 |
| Apr 3, 2025 | 16.50p | 16.50p | 16.00p | 16.50p | 307,430 |
| Apr 2, 2025 | 16.50p | 16.30p | 15.70p | 16.50p | 265,598 |
| Apr 1, 2025 | 16.50p | 16.15p | 16.15p | 16.50p | 8,516 |
| Mar 31, 2025 | 17.00p | 17.50p | 15.75p | 16.50p | 322,401 |
| Mar 28, 2025 | 17.00p | 17.00p | 16.61p | 17.00p | 5,898 |
| Mar 27, 2025 | 17.00p | 17.50p | 16.50p | 17.00p | 54,819 |
| Mar 26, 2025 | 17.00p | 17.40p | 16.50p | 17.00p | 12,264 |
| Mar 25, 2025 | 17.00p | 17.00p | 17.00p | 17.00p | 3,000 |
| Mar 24, 2025 | 17.00p | 16.51p | 16.50p | 17.00p | 61,935 |
| Mar 21, 2025 | 17.00p | 16.50p | 16.50p | 17.00p | 12,739 |
| Mar 20, 2025 | 17.00p | 17.20p | 16.50p | 17.00p | 247,442 |
| Mar 19, 2025 | 17.25p | 17.20p | 16.50p | 17.00p | 31,623 |
| Mar 18, 2025 | 17.25p | 17.90p | 16.50p | 17.25p | 121,174 |
| Mar 17, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 233,299 |
| Mar 14, 2025 | 17.25p | 17.07p | 17.00p | 17.25p | 35,027 |
| Mar 13, 2025 | 17.25p | 17.00p | 17.00p | 17.25p | 991 |
| Mar 12, 2025 | 17.50p | 17.07p | 17.00p | 17.25p | 25,794 |
| Mar 11, 2025 | 17.50p | 17.70p | 17.00p | 17.50p | 249,756 |
| Mar 10, 2025 | 17.00p | 17.50p | 17.00p | 17.50p | 149,454 |
| Mar 7, 2025 | 17.25p | 17.16p | 17.13p | 17.25p | 11,078 |
| Mar 6, 2025 | 17.25p | 17.14p | 17.13p | 17.25p | 10,765 |
| Mar 5, 2025 | 17.25p | 17.15p | 17.05p | 17.25p | 23,518 |
| Mar 4, 2025 | 17.25p | 17.50p | 17.02p | 17.50p | 89,120 |
| Mar 3, 2025 | 17.25p | 17.50p | 17.04p | 17.25p | 94,066 |
| Feb 28, 2025 | 17.25p | 17.30p | 17.01p | 17.25p | 73,192 |
| Feb 27, 2025 | 17.25p | 17.22p | 17.21p | 17.25p | 19,282 |
| Feb 26, 2025 | 17.50p | 17.23p | 17.01p | 17.25p | 37,506 |
| Feb 25, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 82,614 |
| Feb 24, 2025 | 17.50p | 18.40p | 17.00p | 18.00p | 110,052 |
| Feb 21, 2025 | 16.25p | 17.75p | 16.22p | 17.50p | 576,146 |
| Feb 20, 2025 | 16.25p | 18.43p | 15.63p | 16.50p | 534,857 |
| Feb 19, 2025 | 17.25p | 16.75p | 15.62p | 16.25p | 221,181 |
| Feb 18, 2025 | 17.50p | 17.24p | 17.00p | 17.25p | 70,485 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.