Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 14.000 | 14.500 | 13.550 | 13.750 | 13.750 | 1,229,406 |
| 2025-05-22 | 14.000 | 14.200 | 13.500 | 14.000 | 14.000 | 179,326 |
| 2025-05-21 | 13.750 | 14.000 | 13.050 | 14.000 | 14.000 | 74,132 |
| 2025-05-20 | 14.000 | 14.500 | 13.000 | 13.750 | 13.750 | 1,541,410 |
| 2025-05-19 | 13.250 | 14.200 | 13.000 | 13.500 | 13.500 | 1,516,618 |
| 2025-05-16 | 13.366 | 13.366 | 12.500 | 13.000 | 13.000 | 190,926 |
| 2025-05-15 | 15.400 | 15.400 | 13.200 | 13.200 | 13.200 | 2,111,403 |
| 2025-05-14 | 13.750 | 16.450 | 13.500 | 15.500 | 15.500 | 2,651,579 |
| 2025-05-13 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 1,107,070 |
| 2025-05-12 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 1,288,059 |
| 2025-05-09 | 13.750 | 13.980 | 13.500 | 13.750 | 13.750 | 28,511 |
| 2025-05-08 | 14.250 | 14.350 | 13.750 | 13.750 | 13.750 | 69,716 |
| 2025-05-07 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 1,384,399 |
| 2025-05-06 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 1,475,230 |
| 2025-05-02 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 3,954 |
| 2025-05-01 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2025-04-30 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2025-04-29 | 14.750 | 14.750 | 14.550 | 14.750 | 14.750 | 55,000 |
| 2025-04-28 | 15.000 | 15.130 | 15.000 | 15.000 | 15.000 | 2,015 |
| 2025-04-25 | 15.250 | 15.375 | 15.000 | 15.000 | 15.000 | 97,734 |
| 2025-04-24 | 15.250 | 15.500 | 15.150 | 15.500 | 15.500 | 14,699 |
| 2025-04-23 | 15.250 | 15.500 | 15.055 | 15.250 | 15.250 | 733,486 |
| 2025-04-22 | 15.250 | 15.330 | 15.000 | 15.250 | 15.250 | 4,413 |
| 2025-04-17 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 29,168 |
| 2025-04-16 | 15.500 | 16.000 | 15.000 | 15.250 | 15.250 | 37,172 |
| 2025-04-15 | 15.690 | 15.690 | 15.500 | 15.500 | 15.500 | 17,677 |
| 2025-04-14 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 1,307,667 |
| 2025-04-11 | 16.000 | 16.500 | 15.550 | 15.750 | 15.750 | 80,650 |
| 2025-04-10 | 16.000 | 16.000 | 15.500 | 16.000 | 16.000 | 174 |
| 2025-04-09 | 16.200 | 16.200 | 15.750 | 16.000 | 16.000 | 48,556 |
| 2025-04-08 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 7,166 |
| 2025-04-07 | 16.300 | 16.300 | 15.500 | 15.500 | 15.500 | 19,803 |
| 2025-04-04 | 16.500 | 16.500 | 15.700 | 16.500 | 16.500 | 16,259 |
| 2025-04-03 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 1,736,430 |
| 2025-04-02 | 16.500 | 16.500 | 15.700 | 16.500 | 16.500 | 265,598 |
| 2025-04-01 | 16.500 | 16.500 | 16.150 | 16.500 | 16.500 | 8,516 |
| 2025-03-31 | 17.000 | 17.500 | 15.750 | 16.500 | 16.500 | 322,401 |
| 2025-03-28 | 17.000 | 17.000 | 16.610 | 17.000 | 17.000 | 5,898 |
| 2025-03-27 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 54,819 |
| 2025-03-26 | 17.000 | 17.400 | 16.500 | 17.000 | 17.000 | 12,264 |
| 2025-03-25 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,000 |
| 2025-03-24 | 17.000 | 17.000 | 16.500 | 17.000 | 17.000 | 61,935 |
| 2025-03-21 | 17.000 | 17.000 | 16.500 | 17.000 | 17.000 | 12,739 |
| 2025-03-20 | 17.000 | 17.200 | 16.500 | 17.000 | 17.000 | 247,442 |
| 2025-03-19 | 17.200 | 17.200 | 16.500 | 17.000 | 17.000 | 31,623 |
| 2025-03-18 | 17.250 | 17.900 | 16.500 | 17.250 | 17.250 | 121,174 |
| 2025-03-17 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 233,299 |
| 2025-03-14 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 345,027 |
| 2025-03-13 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 991 |
| 2025-03-12 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 1,263,794 |
| 2025-03-11 | 17.500 | 17.700 | 17.000 | 17.500 | 17.500 | 249,756 |
| 2025-03-10 | 17.000 | 17.500 | 17.000 | 17.500 | 17.500 | 149,454 |
| 2025-03-07 | 17.250 | 17.250 | 17.130 | 17.250 | 17.250 | 11,078 |
| 2025-03-06 | 17.250 | 17.250 | 17.130 | 17.250 | 17.250 | 10,765 |
| 2025-03-05 | 17.250 | 17.250 | 17.047 | 17.250 | 17.250 | 23,518 |
| 2025-03-04 | 17.250 | 17.500 | 17.015 | 17.500 | 17.500 | 89,120 |
| 2025-03-03 | 17.250 | 17.500 | 17.035 | 17.250 | 17.250 | 94,066 |
| 2025-02-28 | 17.250 | 17.300 | 17.013 | 17.250 | 17.250 | 73,192 |
| 2025-02-27 | 17.250 | 17.250 | 17.210 | 17.250 | 17.250 | 1,009,282 |
| 2025-02-26 | 17.250 | 17.250 | 17.006 | 17.250 | 17.250 | 194,920 |
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.