Vinanz Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.400	2.500	2.300	2.400	2.400	5,338,864
2026-05-05	2.600	2.700	2.300	2.400	2.400	3,720,680
2026-05-01	2.500	2.575	2.350	2.550	2.550	1,241,810
2026-04-30	2.590	2.590	2.450	2.500	2.500	196,670
2026-04-29	2.690	2.690	2.526	2.600	2.600	729,897
2026-04-28	2.700	2.800	2.600	2.700	2.700	5,584,225
2026-04-27	2.700	2.800	2.650	2.700	2.700	881,037
2026-04-24	2.650	2.848	2.600	2.600	2.600	3,156,829
2026-04-23	2.650	2.740	2.560	2.650	2.650	781,475
2026-04-22	2.600	2.805	2.500	2.600	2.600	3,864,538
2026-04-21	2.600	2.690	2.550	2.690	2.690	472,798
2026-04-20	2.600	2.700	2.450	2.600	2.600	10,935,565
2026-04-17	2.550	2.700	2.500	2.600	2.600	6,252,856
2026-04-16	2.450	2.700	2.350	2.350	2.350	1,600,710
2026-04-15	2.400	2.585	2.360	2.450	2.450	2,556,661
2026-04-14	2.250	2.500	2.225	2.400	2.400	1,799,639
2026-04-13	2.250	2.330	2.128	2.300	2.300	195,692
2026-04-10	2.300	2.400	2.228	2.400	2.400	277,230
2026-04-09	2.300	2.400	2.278	2.400	2.400	237,749
2026-04-08	2.300	2.390	2.200	2.300	2.300	238,361
2026-04-07	2.400	2.500	2.200	2.300	2.300	4,410,570
2026-04-02	2.450	2.600	2.350	2.600	2.600	183,781
2026-04-01	2.450	2.543	2.300	2.450	2.450	1,219,813
2026-03-31	2.450	2.467	2.300	2.450	2.450	462,568
2026-03-30	2.500	2.590	2.450	2.450	2.450	238,441
2026-03-27	2.300	2.600	2.200	2.600	2.600	738,084
2026-03-26	2.300	2.400	2.300	2.300	2.300	1,078,076
2026-03-25	2.100	2.400	2.100	2.200	2.200	203,640
2026-03-24	2.100	2.200	2.000	2.100	2.100	1,519,827
2026-03-23	1.950	2.190	1.900	2.100	2.100	569,842
2026-03-20	2.090	2.100	2.090	2.100	2.100	309,843
2026-03-19	2.050	2.100	2.050	2.050	2.050	5,976,310
2026-03-18	2.100	2.200	2.075	2.100	2.100	322,000
2026-03-17	2.100	2.200	2.056	2.100	2.100	562,113
2026-03-16	2.100	2.195	2.050	2.100	2.100	583,545
2026-03-13	2.150	2.300	2.140	2.150	2.150	1,552,791
2026-03-12	2.165	2.396	2.165	2.200	2.200	288,473
2026-03-11	2.200	2.365	2.150	2.150	2.150	114,584
2026-03-10	2.150	2.375	2.025	2.200	2.200	894,024
2026-03-09	2.190	2.190	2.000	2.150	2.150	572,186
2026-03-06	2.200	2.250	2.127	2.200	2.200	552,840
2026-03-05	2.100	2.400	1.960	2.300	2.300	9,776,086
2026-03-04	1.950	2.190	1.845	2.050	2.050	358,112
2026-03-03	1.900	2.070	1.811	1.950	1.950	339,585
2026-03-02	2.000	2.000	1.800	1.900	1.900	1,597,883
2026-02-27	2.100	2.188	2.100	2.100	2.100	66,268
2026-02-26	1.950	2.240	1.950	2.100	2.100	1,729,254
2026-02-25	2.050	2.074	1.911	1.950	1.950	10,329,939
2026-02-24	2.050	2.093	2.000	2.050	2.050	76,105
2026-02-23	2.100	2.170	2.000	2.050	2.050	485,621
2026-02-20	2.100	2.200	2.100	2.100	2.100	156,015
2026-02-19	2.100	2.200	2.075	2.100	2.100	107,765
2026-02-18	2.000	2.200	1.900	2.100	2.100	781,597
2026-02-17	1.950	2.100	1.900	2.000	2.000	260,285
2026-02-16	1.925	2.000	1.925	1.950	1.950	952,758
2026-02-13	1.855	2.000	1.855	1.900	1.900	333,176
2026-02-12	1.900	1.950	1.800	1.800	1.800	315,535
2026-02-11	2.090	2.090	1.800	1.900	1.900	693,230
2026-02-10	2.100	2.125	2.000	2.100	2.100	1,130,246
2026-02-09	2.050	2.240	1.975	2.100	2.100	248,041

← NewerPage 3 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.