Vantiva Sa (0MV8)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.283 | 2.283 | 2.283 | 34372 | 2.283 | DE |
| 4 | 0 | 0 | 2.283 | 2.283 | 2.283 | 20247 | 2.283 | DE |
| 12 | 0 | 0 | 2.283 | 2.283 | 2.283 | 11959 | 2.283 | DE |
| 26 | 0 | 0 | 2.283 | 2.283 | 2.283 | 7723 | 2.283 | DE |
| 52 | 0 | 0 | 2.283 | 2.283 | 2.283 | 11722 | 2.283 | DE |
| 156 | 0 | 0 | 2.283 | 2.283 | 2.283 | 15372 | 2.283 | DE |
| 260 | 1.56425 | 217.634782609 | 0.71875 | 5.39 | 0.1707 | 33890 | 1.42191675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 89 |
| 1735839000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 40015 |
| 1735666200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 18 |
| 1735579800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 12454 |
| 1735320600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 85001 |
| 1735061400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 384 |
| 1734975000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 32504 |
| 1734715800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 13717 |
| 1734629400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 7126 |
| 1734543000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 617 |
| 1734456600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 26375 |
| 1734370200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 31459 |
| 1734111000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 620 |
| 1734024600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 60312 |
| 1733938200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 780 |
| 1733851800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 249 |
| 1733765400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 102 |
| 1733506200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 32467 |
| 1733419800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8089 |
| 1733333400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 25750 |
| 1733247000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1279 |
| 1733160600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 573 |
| 1732901400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 19874 |
| 1732815000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1512 |
| 1732728600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1227 |
| 1732642200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 637 |
| 1732555800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 965 |
| 1732296600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1509 |
| 1732210200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2002 |
| 1732123800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 9014 |
| 1732037400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1177 |
| 1731951000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1854 |
| 1731691800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1297 |
| 1731605400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2981 |
| 1731519000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1501 |
| 1731432600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 22967 |
| 1731346200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2392 |
| 1731087000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1731000600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 25820 |
| 1730914200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 12361 |
| 1730827800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 7697 |
| 1730741400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 10715 |
| 1730482200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 12974 |
| 1730395800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 51448 |
| 1730309400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 9952 |
| 1730223000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 409 |
| 1730136600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 6684 |
| 1729873800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 28505 |
| 1729787400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8760 |
| 1729701000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 24706 |
| 1729614600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 5937 |
| 1729528200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 25566 |
| 1729269000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 288 |
| 1729182600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 94 |
| 1729096200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 254 |
| 1729009800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 4240 |
| 1728923400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 462 |
| 1728664200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 4413 |
| 1728577800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 930 |
| 1728491400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1728405000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 7229 |
| 1728318600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 14264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
