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% 2.125p 2.00p 2.25p 2.125p 2.125p 2.125p 47,381 07:57:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.7 -0.2 -0.3 - 1.08

Vitesse Media (VIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20172.125-0.13-5.56%22.25351,981
18 Aug 20172.25+0.25+12.50%1.8752.25636,072
17 Aug 201720.000.00%229,162
16 Aug 201720.000.00%22140,804
15 Aug 20172-0.38-15.79%1.8752.51,361,503
14 Aug 20172.375-0.38-13.64%22.752,942,020
11 Aug 20172.75+0.88+46.67%1.8753.37553,219,215
10 Aug 20171.8750.000.00%1.6252.257,570,368
09 Aug 20171.875-1.38-42.31%1.753.25377,981
08 Aug 20173.250.000.00%3.253.250
07 Aug 20173.250.000.00%3.253.250
04 Aug 20173.250.000.00%3.253.250
03 Aug 20173.250.000.00%3.253.250
02 Aug 20173.250.000.00%3.253.250
01 Aug 20173.25-0.13-3.70%3.253.37530,000
31 Jul 20173.3750.000.00%3.3753.37530,000
28 Jul 20173.3750.000.00%3.3753.37525,000
27 Jul 20173.3750.000.00%3.3753.3750
26 Jul 20173.3750.000.00%3.3753.37520,000
25 Jul 20173.3750.000.00%3.3753.37530,000
24 Jul 20173.3750.000.00%3.3753.3750
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 Week2.52.51.8752.08129k1M500k-0.375-15.00%
1 Month3.3753.3751.6252.6054053M3M-1.25-37.04%
3 Months3.253.3751.6252.6115053M1M-1.125-34.62%
6 Months2.8753.3751.6252.6140053M539k-0.75-26.09%
1 Year4.754.751.6252.6639053M283k-2.625-55.26%
3 Years4.54.8751.1252.6918053M126k-2.375-52.78%
5 Years3.258.3751.1252.9220053M86k-1.125-34.62%
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:33 V: D:20170822 09:27:58