Shares Magazine
16.50p-0.50 (-2.94%)31 Mar 2025, 18:13
Vinanz Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 17, 2025 | 17.50p | 17.60p | 17.00p | 17.50p | 139,370 |
| Feb 14, 2025 | 17.50p | 17.38p | 17.00p | 17.50p | 15,564 |
| Feb 13, 2025 | 17.50p | 17.40p | 17.00p | 17.50p | 5,542 |
| Feb 12, 2025 | 17.50p | 17.60p | 17.00p | 17.50p | 18,285 |
| Feb 11, 2025 | 17.50p | 18.19p | 17.00p | 17.50p | 679,775 |
| Feb 10, 2025 | 17.00p | 18.00p | 17.00p | 17.30p | 149,549 |
| Feb 7, 2025 | 17.50p | 18.40p | 17.00p | 18.40p | 288,289 |
| Feb 6, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 22,093 |
| Feb 5, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 6,830 |
| Feb 4, 2025 | 17.50p | 18.40p | 17.00p | 17.50p | 244,244 |
| Feb 3, 2025 | 18.00p | 17.70p | 16.00p | 17.50p | 384,070 |
| Jan 31, 2025 | 18.50p | 19.40p | 17.00p | 18.90p | 468,304 |
| Jan 30, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 281,514 |
| Jan 29, 2025 | 18.50p | 19.00p | 17.60p | 18.50p | 70,951 |
| Jan 28, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 269,546 |
| Jan 27, 2025 | 20.25p | 21.00p | 17.50p | 18.50p | 456,909 |
| Jan 24, 2025 | 19.00p | 20.40p | 18.50p | 19.70p | 466,722 |
| Jan 23, 2025 | 17.75p | 20.00p | 17.50p | 19.00p | 558,067 |
| Jan 22, 2025 | 16.50p | 18.00p | 16.00p | 17.80p | 706,731 |
| Jan 21, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 179,614 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.