Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 82,614 |
| 2025-02-24 | 17.500 | 18.400 | 17.000 | 18.000 | 18.000 | 110,052 |
| 2025-02-21 | 16.250 | 17.750 | 16.220 | 17.500 | 17.500 | 896,146 |
| 2025-02-20 | 16.250 | 18.428 | 15.625 | 16.500 | 16.500 | 534,857 |
| 2025-02-19 | 16.750 | 16.750 | 15.619 | 16.250 | 16.250 | 221,181 |
| 2025-02-18 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 70,485 |
| 2025-02-17 | 17.500 | 17.600 | 17.000 | 17.500 | 17.500 | 139,370 |
| 2025-02-14 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 15,564 |
| 2025-02-13 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 1,105,542 |
| 2025-02-12 | 17.500 | 17.600 | 17.000 | 17.500 | 17.500 | 992,127 |
| 2025-02-11 | 17.500 | 18.187 | 17.000 | 17.500 | 17.500 | 679,775 |
| 2025-02-10 | 17.500 | 18.000 | 17.000 | 17.300 | 17.300 | 149,549 |
| 2025-02-07 | 17.500 | 18.400 | 17.000 | 18.400 | 18.400 | 288,289 |
| 2025-02-06 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 22,093 |
| 2025-02-05 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 6,830 |
| 2025-02-04 | 17.500 | 18.400 | 17.000 | 17.500 | 17.500 | 244,244 |
| 2025-02-03 | 17.700 | 17.700 | 16.000 | 17.500 | 17.500 | 384,070 |
| 2025-01-31 | 18.500 | 19.400 | 17.000 | 18.900 | 18.900 | 468,304 |
| 2025-01-30 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 281,514 |
| 2025-01-29 | 18.500 | 19.000 | 17.600 | 18.500 | 18.500 | 70,951 |
| 2025-01-28 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 269,546 |
| 2025-01-27 | 20.250 | 21.000 | 17.500 | 18.500 | 18.500 | 456,909 |
| 2025-01-24 | 19.000 | 20.400 | 18.500 | 19.700 | 19.700 | 466,722 |
| 2025-01-23 | 17.750 | 20.000 | 17.500 | 19.000 | 19.000 | 558,067 |
| 2025-01-22 | 16.500 | 18.000 | 16.000 | 17.800 | 17.800 | 706,731 |
| 2025-01-21 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 179,614 |
| 2025-01-20 | 16.500 | 18.000 | 16.000 | 16.500 | 16.500 | 945,348 |
| 2025-01-17 | 18.500 | 22.000 | 15.665 | 16.500 | 16.500 | 529,207 |
| 2025-01-16 | 19.500 | 20.000 | 18.000 | 19.700 | 19.700 | 319,624 |
| 2025-01-15 | 22.000 | 22.200 | 19.100 | 20.400 | 20.400 | 473,306 |
| 2025-01-14 | 22.500 | 22.670 | 19.220 | 20.500 | 20.500 | 713,984 |
| 2025-01-13 | 16.500 | 23.000 | 16.500 | 22.500 | 22.500 | 872,258 |
← NewerPage 8 of 8 · 452 trading days
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.