UK markets closed

Vantiva S.A. (0MV8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.13860.0000 (0.00%)
At close: 04:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.13900.14000.13860.13860.13866,243
25 Apr 20240.14400.14400.13800.13860.138611,724
24 Apr 20240.14300.14300.14200.14200.1420106
23 Apr 20240.15220.15240.14820.15220.15229,169
22 Apr 20240.15800.15800.15440.15440.15441,959
19 Apr 20240.15660.15660.15540.15560.1556676
18 Apr 20240.14520.15740.14520.15740.157414,963
17 Apr 20240.14800.14800.14800.14800.1480635
16 Apr 20240.14600.14800.14400.14800.14806,740
15 Apr 20240.14560.14800.14560.14600.146012,541
12 Apr 20240.15100.17120.15100.15200.152032,894
11 Apr 20240.14180.15280.14000.14900.14905,436
10 Apr 20240.14020.14020.13900.14000.1400736
09 Apr 20240.13780.14000.13780.14000.1400812
08 Apr 20240.13520.13860.13520.13600.13604,102
05 Apr 20240.13800.13900.13800.13900.1390397
04 Apr 20240.13760.13760.13720.13760.1376556
03 Apr 20240.14160.14160.14160.14160.1416420
02 Apr 20240.14020.14460.13920.13920.13921,394
28 Mar 20240.14120.14460.14120.14460.1446456
27 Mar 20240.14000.14320.14000.14320.14322,848
26 Mar 20240.16500.16500.14840.15000.15007,757
25 Mar 20240.15300.15820.15000.15620.156210,445
22 Mar 20240.14340.15200.14000.14840.14847,349
21 Mar 20240.13900.14320.13900.14280.1428234
20 Mar 20240.14300.14300.14300.14300.143021
19 Mar 20240.14380.14380.14000.14100.14103,161
18 Mar 20240.14240.14240.14240.14240.14245,101
15 Mar 20240.14000.14200.14000.14200.142013,764
14 Mar 20240.13720.14420.13720.14300.143011,528
13 Mar 20240.13640.14120.13640.14120.141210,432
12 Mar 20240.14000.14000.13660.13920.13928,021
11 Mar 20240.14000.14080.13500.13700.1370890
08 Mar 20240.14000.14000.13460.13620.13621,714
07 Mar 20240.13740.14320.13660.14000.14003,944
06 Mar 20240.14100.14380.13900.13900.13901,199
05 Mar 20240.14180.14460.14060.14460.1446893
04 Mar 20240.14400.14460.14020.14060.14062,565
01 Mar 20240.14080.14300.13220.14300.143019,284
29 Feb 20240.13300.13600.13300.13600.13602,173
28 Feb 20240.13820.14000.13020.13320.13328,061
27 Feb 20240.14140.14180.13900.13900.139013,359
26 Feb 20240.14500.14500.14000.14000.14001,174
23 Feb 20240.14600.14600.14600.14600.14608
22 Feb 20240.14040.14440.14000.14440.14447,129
21 Feb 20240.14400.14460.14100.14100.1410501
20 Feb 20240.14700.14700.14140.14400.14406,410
19 Feb 20240.14120.14720.14120.14680.14686,357
16 Feb 20240.14820.14820.14020.14500.145011,623
15 Feb 20240.15100.15100.14520.14520.1452461
14 Feb 20240.15200.15420.15200.15420.15426,414
13 Feb 20240.14880.15180.14880.15180.15185,772
12 Feb 20240.15200.15380.14840.14880.14882,115
09 Feb 20240.15020.15200.14920.15120.15123,558
08 Feb 20240.15220.15460.15020.15020.1502159
07 Feb 20240.15300.15540.15020.15200.15207,658
06 Feb 20240.15200.15200.14800.14820.14824,870
05 Feb 20240.15680.15680.15000.15000.150028,381
02 Feb 20240.15140.15500.15100.15100.1510975
01 Feb 20240.15400.15500.15400.15400.1540966
31 Jan 20240.15300.15720.15300.15680.15681,716
30 Jan 20240.15160.15960.15000.15300.1530949
29 Jan 20240.15140.17400.15140.15450.154536,644
26 Jan 20240.15300.15600.15040.15300.15302,098
25 Jan 20240.15040.15300.14600.15300.15302,330
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.15200.15460.14920.15000.150026,564
19 Jan 20240.15300.15480.14900.15200.152012,091
18 Jan 20240.15100.16380.15100.15490.154936,452
17 Jan 20240.16000.16400.15100.15140.151439,446
16 Jan 20240.15200.17000.14860.16000.160041,556
15 Jan 20240.16500.16500.14600.15580.155862,917
12 Jan 20240.18500.19480.16380.17050.1705141,909
11 Jan 20240.20000.23800.17680.19700.1970372,134
10 Jan 20240.13000.24850.13000.19110.1911626,875
09 Jan 20240.11560.11640.11540.11560.11562,050
08 Jan 20240.11600.11600.11580.11580.11583,890
05 Jan 20240.11520.11600.11520.11600.116012,701
04 Jan 20240.11600.11600.11600.11600.116025,659
03 Jan 20240.11700.11700.11540.11560.11562,777
02 Jan 20240.11600.11720.11540.11720.11727,999
29 Dec 20230.11580.11760.11520.11740.11743,881
28 Dec 20230.11500.11500.11500.11500.1150746
27 Dec 20230.11580.11580.11580.11580.1158163
22 Dec 20230.11600.11600.11440.11440.1144186
21 Dec 20230.11560.11600.11400.11600.11601,436
20 Dec 20230.11400.11600.11380.11500.11506,542
19 Dec 20230.11680.11680.11480.11680.1168606
18 Dec 20230.11280.11720.11280.11600.1160614
15 Dec 20230.11200.11680.11200.11620.1162348
14 Dec 20230.10780.11200.10780.11200.11208,567
13 Dec 20230.10880.11000.10560.10600.10602,000
12 Dec 20230.10680.11000.10680.11000.11001,522
11 Dec 20230.11000.11460.10380.10380.1038389
08 Dec 20230.11200.11240.10500.10500.10501,157
07 Dec 20230.11580.11580.11320.11320.11323,564
06 Dec 20230.11600.11740.11400.11480.1148804
05 Dec 20230.11740.11740.11640.11700.11702,514
04 Dec 20230.11760.12400.11760.12000.12001,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...