Vantiva Sa (0MV8)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.283 | 2.283 | 2.283 | 10007 | 2.283 | DE |
| 4 | 0 | 0 | 2.283 | 2.283 | 2.283 | 9298 | 2.283 | DE |
| 12 | 0 | 0 | 2.283 | 2.283 | 2.283 | 7854 | 2.283 | DE |
| 26 | 0 | 0 | 2.283 | 2.283 | 2.283 | 5893 | 2.283 | DE |
| 52 | 0 | 0 | 2.283 | 2.283 | 2.283 | 11725 | 2.283 | DE |
| 156 | 0 | 0 | 2.283 | 2.283 | 2.283 | 20042 | 2.283 | DE |
| 260 | 1.48425 | 185.821596244 | 0.79875 | 2.851 | 0.1707 | 49646 | 1.32634548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1214 |
| 1724344200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 10718 |
| 1724257800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 28088 |
| 1724171400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8 |
| 1724085000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1723825800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 164 |
| 1723739400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 21792 |
| 1723653000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 72986 |
| 1723566600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 236 |
| 1723480200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1723221000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 3790 |
| 1723134600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 21 |
| 1723048200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 252 |
| 1722961800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 4572 |
| 1722875400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1254 |
| 1722616200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 394 |
| 1722529800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1479 |
| 1722443400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2291 |
| 1722357000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8808 |
| 1722270600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8683 |
| 1722011400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 330 |
| 1721925000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1667 |
| 1721838600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 10 |
| 1721752200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1721665800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1721406600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 176 |
| 1721320200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 451 |
| 1721233800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1230 |
| 1721147400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1829 |
| 1721061000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2711 |
| 1720801800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 17097 |
| 1720715400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 198 |
| 1720629000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 357 |
| 1720542600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 743 |
| 1720456200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2555 |
| 1720197000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 780 |
| 1720110600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 702 |
| 1720024200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 50 |
| 1719937800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 47 |
| 1719851400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 634 |
| 1719592200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2228 |
| 1719505800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 868 |
| 1719419400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 37369 |
| 1719333000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 40184 |
| 1719246600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 47961 |
| 1718987400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 27163 |
| 1718901000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 2891 |
| 1718814600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 8139 |
| 1718728200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 0 |
| 1718641800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1056 |
| 1718382600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 6732 |
| 1718296200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 45544 |
| 1718209800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 62 |
| 1718123400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 100 |
| 1718037000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 668 |
| 1717777800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 290 |
| 1717691400 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 3087 |
| 1717605000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 44 |
| 1717518600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1388 |
| 1717432200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 839 |
| 1717173000 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 130 |
| 1717086600 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 711 |
| 1717000200 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 156 |
| 1716913800 | 2.283 | 0 | 0.00 | 2.283 | 2.283 | 2.283 | 1172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
