Share Name Share Symbol Market Type Share ISIN Share Description
Vitesse Media LSE:VIS London Ordinary Share GB0006563406 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 3.15p 3.00p 3.30p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.7 -0.2 -0.3 - 5.42

Vitesse Media (VIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20183.150.000.00%3.153.150
17 Jan 20183.150.000.00%3.153.1540,000
16 Jan 20183.150.000.00%3.153.1517,555
15 Jan 20183.15-0.10-3.08%3.153.25287,200
12 Jan 20183.250.000.00%3.253.250
11 Jan 20183.25-0.35-9.72%3.253.599999970,487
10 Jan 20183.59999990.000.00%3.59999993.59999990
09 Jan 20183.59999990.000.00%3.59999993.6199998220,682
08 Jan 20183.59999990.000.00%3.59999993.599999940,000
05 Jan 20183.5999999+0.10+2.86%3.53.599999986,006
04 Jan 20183.50.000.00%3.53.5100,000
03 Jan 20183.5+0.35+11.11%3.153.65733,675
02 Jan 20183.15+0.53+20.00%33.25108,955
29 Dec 20172.6250.000.00%2.6252.6250
28 Dec 20172.6250.000.00%2.6252.6250
27 Dec 20172.6250.000.00%2.6252.6250
22 Dec 20172.625+0.13+5.00%2.52.62544,925
21 Dec 20172.50.000.00%2.52.50
20 Dec 20172.50.000.00%2.52.50
19 Dec 20172.50.000.00%2.52.50
Download more Vitesse Media Historical Data

Vitesse Media (VIS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.253.253.153.15000287k69k-0.1-3.08%
1 Month2.53.652.53.39650734k103k0.6526.00%
3 Months2.6253.652.3752.84550968k93k0.52520.00%
6 Months3.3753.651.6252.6034053M674k-0.225-6.67%
1 Year2.753.651.6252.6105053M342k0.414.55%
3 Years2.8754.8751.1252.6590053M148k0.2759.57%
5 Years2.3758.3751.1252.8766053M100k0.77532.63%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20180119 07:48:21