Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.000 | 6.040 | 5.300 | 5.400 | 5.400 | 1,174,895 |
| 2025-08-15 | 6.125 | 6.240 | 5.868 | 6.000 | 6.000 | 89,232 |
| 2025-08-14 | 6.000 | 6.190 | 5.825 | 6.125 | 6.125 | 819,057 |
| 2025-08-13 | 6.000 | 6.199 | 5.825 | 6.000 | 6.000 | 349,057 |
| 2025-08-12 | 5.875 | 6.250 | 5.750 | 6.000 | 6.000 | 449,602 |
| 2025-08-11 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 609,648 |
| 2025-08-08 | 5.875 | 6.000 | 5.747 | 5.875 | 5.875 | 691,272 |
| 2025-08-07 | 6.125 | 6.200 | 5.780 | 5.875 | 5.875 | 439,821 |
| 2025-08-06 | 6.125 | 6.166 | 5.973 | 6.125 | 6.125 | 464,206 |
| 2025-08-05 | 6.375 | 6.500 | 6.075 | 6.125 | 6.125 | 1,107,657 |
| 2025-08-04 | 5.875 | 6.500 | 5.763 | 6.500 | 6.500 | 2,243,497 |
| 2025-08-01 | 6.610 | 6.610 | 5.780 | 5.900 | 5.900 | 4,064,669 |
| 2025-07-31 | 7.250 | 7.940 | 6.500 | 7.000 | 7.000 | 4,395,291 |
| 2025-07-30 | 6.250 | 7.475 | 5.500 | 7.000 | 7.000 | 5,883,391 |
| 2025-07-29 | 7.000 | 7.500 | 6.000 | 6.200 | 6.200 | 2,080,478 |
| 2025-07-28 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 768,317 |
| 2025-07-25 | 8.500 | 8.900 | 7.600 | 7.750 | 7.750 | 1,173,332 |
| 2025-07-24 | 8.750 | 8.850 | 8.275 | 8.500 | 8.500 | 504,914 |
| 2025-07-23 | 9.250 | 9.400 | 8.411 | 8.750 | 8.750 | 1,111,995 |
| 2025-07-22 | 9.750 | 9.835 | 9.075 | 9.250 | 9.250 | 1,107,586 |
| 2025-07-21 | 9.989 | 11.000 | 9.500 | 9.750 | 9.750 | 2,011,124 |
| 2025-07-18 | 9.500 | 10.800 | 9.010 | 10.500 | 10.500 | 3,686,652 |
| 2025-07-17 | 10.232 | 10.232 | 8.600 | 8.600 | 8.600 | 1,901,274 |
| 2025-07-16 | 10.700 | 10.700 | 9.600 | 10.200 | 10.200 | 3,628,857 |
| 2025-07-15 | 11.700 | 11.700 | 10.307 | 10.750 | 10.750 | 2,736,710 |
| 2025-07-14 | 13.000 | 13.280 | 11.665 | 11.750 | 11.750 | 3,001,447 |
| 2025-07-11 | 12.250 | 13.249 | 12.100 | 12.100 | 12.100 | 3,661,050 |
| 2025-07-10 | 13.000 | 13.500 | 11.660 | 12.300 | 12.300 | 6,369,943 |
| 2025-07-09 | 16.750 | 17.000 | 14.000 | 14.000 | 14.000 | 4,890,891 |
| 2025-07-08 | 18.000 | 18.222 | 16.600 | 16.800 | 16.800 | 2,472,196 |
| 2025-07-07 | 18.500 | 19.000 | 16.966 | 17.800 | 17.800 | 2,525,273 |
| 2025-07-04 | 18.750 | 20.500 | 17.500 | 18.500 | 18.500 | 3,531,064 |
| 2025-07-03 | 20.000 | 20.000 | 17.000 | 18.700 | 18.700 | 1,857,175 |
| 2025-07-02 | 21.000 | 21.400 | 18.330 | 20.000 | 20.000 | 2,705,810 |
| 2025-07-01 | 25.500 | 26.000 | 20.500 | 21.000 | 21.000 | 2,466,021 |
| 2025-06-30 | 28.500 | 29.000 | 25.000 | 26.400 | 26.400 | 1,902,490 |
| 2025-06-27 | 29.000 | 31.000 | 24.210 | 28.000 | 28.000 | 4,311,502 |
| 2025-06-26 | 25.500 | 31.750 | 20.121 | 29.000 | 29.000 | 9,194,462 |
| 2025-06-25 | 38.000 | 38.900 | 22.000 | 25.000 | 25.000 | 9,810,147 |
| 2025-06-24 | 54.000 | 65.000 | 30.300 | 34.600 | 34.600 | 14,007,080 |
| 2025-06-23 | 26.000 | 45.000 | 26.000 | 44.500 | 44.500 | 10,608,625 |
| 2025-06-20 | 19.500 | 28.750 | 19.500 | 28.200 | 28.200 | 10,382,158 |
| 2025-06-19 | 13.880 | 19.500 | 13.880 | 19.500 | 19.500 | 11,583,000 |
| 2025-06-18 | 14.250 | 14.500 | 13.700 | 13.900 | 13.900 | 2,386,025 |
| 2025-06-17 | 14.750 | 15.000 | 13.660 | 14.200 | 14.200 | 3,909,733 |
| 2025-06-16 | 14.500 | 16.450 | 14.135 | 15.250 | 15.250 | 3,825,634 |
| 2025-06-13 | 14.000 | 14.880 | 14.000 | 14.500 | 14.500 | 495,494 |
| 2025-06-12 | 14.250 | 14.400 | 14.000 | 14.250 | 14.250 | 76,326 |
| 2025-06-11 | 14.250 | 14.370 | 14.035 | 14.250 | 14.250 | 190,989 |
| 2025-06-10 | 14.250 | 14.350 | 14.180 | 14.250 | 14.250 | 81,099 |
| 2025-06-09 | 14.000 | 14.500 | 13.500 | 14.250 | 14.250 | 1,529,893 |
| 2025-06-06 | 13.250 | 14.000 | 13.060 | 14.000 | 14.000 | 2,733,866 |
| 2025-06-05 | 13.250 | 13.300 | 13.025 | 13.250 | 13.250 | 35,768 |
| 2025-06-04 | 13.750 | 14.111 | 13.100 | 13.250 | 13.250 | 148,096 |
| 2025-06-03 | 13.750 | 13.880 | 13.525 | 13.750 | 13.750 | 72,856 |
| 2025-06-02 | 14.080 | 14.080 | 13.101 | 13.800 | 13.800 | 224,220 |
| 2025-05-30 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 159,276 |
| 2025-05-29 | 14.750 | 14.950 | 14.525 | 14.600 | 14.600 | 83,257 |
| 2025-05-28 | 14.500 | 15.000 | 14.350 | 14.750 | 14.750 | 730,096 |
| 2025-05-27 | 13.800 | 15.300 | 13.800 | 15.300 | 15.300 | 449,884 |
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.