Van Elle Holdings (VANL) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Van Elle Holdings

Date Open High Low Close* Volume
24/12/2021 46.50p 46.50p 46.40p 46.50p 9475
23/12/2021 43.00p 46.50p 43.00p 46.50p 93741
22/12/2021 42.50p 45.00p 41.50p 43.00p 88893
21/12/2021 42.50p 43.00p 41.00p 42.50p 102520
20/12/2021 42.50p 43.95p 42.10p 42.50p 13767
17/12/2021 43.50p 43.50p 43.00p 43.50p 10000
16/12/2021 44.50p 44.50p 41.50p 43.50p 64179
15/12/2021 45.00p 45.00p 43.00p 44.50p 8846
14/12/2021 45.50p 45.50p 43.08p 45.00p 33736
13/12/2021 47.00p 47.00p 43.00p 45.50p 69076
10/12/2021 47.00p 47.00p 46.50p 47.00p 3051
09/12/2021 47.00p 47.00p 47.00p 47.00p 1597
08/12/2021 47.00p 47.00p 46.00p 47.00p 115637
07/12/2021 47.00p 48.00p 47.00p 47.00p 11133
06/12/2021 46.00p 47.99p 46.00p 47.00p 44570
03/12/2021 46.00p 46.90p 46.00p 46.00p 7814
02/12/2021 46.00p 46.90p 45.04p 46.00p 14140
01/12/2021 46.00p 46.96p 45.00p 46.00p 19660
30/11/2021 46.00p 46.96p 45.30p 46.00p 2756
29/11/2021 46.00p 46.96p 45.00p 46.00p 10039
26/11/2021 46.50p 46.50p 45.00p 46.00p 1652
25/11/2021 46.50p 47.25p 45.00p 46.50p 2316
24/11/2021 47.00p 48.00p 46.00p 46.50p 118841
23/11/2021 46.50p 49.00p 46.00p 47.00p 91457
22/11/2021 44.00p 48.50p 44.00p 46.50p 90363
19/11/2021 45.00p 46.00p 42.15p 43.50p 501997
18/11/2021 43.00p 43.00p 40.50p 42.50p 92989
17/11/2021 46.00p 46.00p 41.50p 43.00p 71225
16/11/2021 46.50p 48.00p 45.00p 46.00p 20942
15/11/2021 47.00p 48.00p 45.00p 48.00p 41709
12/11/2021 48.50p 48.50p 45.20p 47.00p 32143
11/11/2021 48.50p 48.50p 47.00p 48.50p 18911
10/11/2021 48.50p 48.50p 47.00p 48.50p 5994
09/11/2021 48.50p 48.50p 47.00p 48.50p 5009
08/11/2021 48.50p 49.00p 47.00p 48.50p 331059
05/11/2021 48.50p 48.65p 47.00p 48.50p 15552
04/11/2021 48.50p 48.65p 47.00p 48.50p 14842
03/11/2021 48.50p 48.65p 47.00p 48.50p 32594
02/11/2021 48.50p 48.75p 47.00p 48.50p 15383
01/11/2021 48.50p 48.80p 47.00p 48.50p 2116
29/10/2021 48.50p 49.40p 47.06p 48.50p 38850
28/10/2021 48.50p 48.95p 47.00p 48.50p 57971
27/10/2021 48.50p 48.95p 48.50p 48.50p 17880
26/10/2021 48.50p 48.50p 47.06p 48.50p 12354
25/10/2021 48.50p 48.50p 47.00p 48.50p 19084
22/10/2021 48.50p 48.56p 47.00p 48.50p 81861
21/10/2021 48.50p 50.00p 47.00p 47.00p 31507
20/10/2021 48.50p 48.85p 47.00p 48.50p 29969
19/10/2021 48.50p 48.50p 47.60p 48.50p 2034
18/10/2021 47.00p 48.90p 46.60p 48.00p 68425
15/10/2021 47.00p 48.00p 46.04p 47.00p 27309
14/10/2021 46.50p 47.50p 44.00p 47.00p 46104
13/10/2021 46.50p 47.40p 45.06p 46.50p 13809
12/10/2021 46.50p 46.90p 45.50p 46.50p 31617
11/10/2021 46.50p 46.50p 45.00p 46.50p 14984
08/10/2021 47.50p 47.50p 46.00p 46.50p 45316
07/10/2021 46.50p 47.89p 46.50p 47.50p 41264
06/10/2021 49.50p 49.50p 46.00p 47.00p 42750
05/10/2021 49.50p 49.50p 47.00p 49.50p 61598
04/10/2021 49.50p 49.50p 48.00p 49.50p 22698
01/10/2021 50.50p 50.50p 48.00p 49.50p 62585
30/09/2021 50.50p 50.75p 49.00p 50.50p 10164
29/09/2021 50.50p 50.90p 48.00p 50.50p 26441
28/09/2021 51.00p 51.00p 49.00p 50.50p 26849
27/09/2021 49.00p 52.00p 48.00p 51.00p 162823
24/09/2021 48.00p 50.00p 47.11p 48.50p 9915
23/09/2021 48.00p 48.60p 47.04p 48.00p 24570
22/09/2021 48.00p 48.60p 47.04p 48.00p 3991
21/09/2021 48.50p 48.80p 47.00p 48.00p 25662
20/09/2021 47.50p 49.00p 47.00p 48.50p 49349
17/09/2021 47.50p 47.98p 47.00p 47.50p 52957
16/09/2021 47.00p 47.00p 46.00p 47.00p 20000
15/09/2021 46.00p 47.90p 45.15p 47.00p 12284
14/09/2021 46.00p 46.80p 45.04p 46.00p 19989
13/09/2021 46.00p 46.80p 45.04p 46.00p 30880
10/09/2021 45.00p 46.00p 44.04p 46.00p 15084
09/09/2021 45.00p 45.96p 44.11p 45.00p 33348
08/09/2021 44.50p 46.00p 43.00p 45.00p 212713
07/09/2021 44.50p 44.50p 43.00p 44.50p 26569
06/09/2021 44.50p 44.50p 43.25p 44.50p 3844
03/09/2021 44.50p 44.50p 44.35p 44.50p 19652
02/09/2021 44.50p 44.50p 43.15p 44.50p 9192
01/09/2021 44.50p 44.50p 43.00p 44.50p 48929
31/08/2021 44.50p 44.50p 43.10p 44.50p 23245
30/08/2021 44.50p 45.25p 43.04p 44.50p 44686
27/08/2021 44.50p 45.25p 43.04p 44.50p 44686
26/08/2021 44.50p 46.50p 43.40p 44.50p 40797
25/08/2021 44.50p 45.50p 43.50p 44.50p 45353
24/08/2021 46.50p 48.00p 43.00p 45.00p 117160
23/08/2021 46.50p 47.97p 45.10p 46.50p 97074
20/08/2021 46.50p 48.00p 44.10p 46.50p 317417
19/08/2021 46.50p 47.60p 45.44p 46.50p 22377
18/08/2021 46.50p 47.94p 45.17p 46.50p 578869
17/08/2021 46.00p 46.00p 44.15p 46.00p 1358269
16/08/2021 46.00p 47.90p 44.00p 46.00p 36023
13/08/2021 46.00p 47.00p 44.30p 46.00p 21565
12/08/2021 46.00p 48.00p 45.75p 46.00p 16051
11/08/2021 46.00p 46.60p 46.00p 46.00p 2966
10/08/2021 46.00p 46.00p 45.25p 46.00p 175866
09/08/2021 46.00p 46.00p 44.10p 46.00p 38416
06/08/2021 46.00p 46.00p 44.00p 46.00p 11920
05/08/2021 46.00p 46.00p 44.00p 46.00p 23981
04/08/2021 46.00p 46.00p 45.00p 46.00p 69519
03/08/2021 46.00p 46.00p 45.35p 46.00p 27248
02/08/2021 46.00p 46.00p 44.08p 46.00p 69433
30/07/2021 46.00p 46.00p 45.40p 46.00p 26000
29/07/2021 46.00p 46.00p 44.25p 46.00p 19037
28/07/2021 46.00p 46.00p 44.75p 46.00p 30561
27/07/2021 46.00p 46.00p 45.40p 46.00p 6981
26/07/2021 46.00p 47.30p 44.60p 46.00p 8773
23/07/2021 46.00p 46.70p 46.00p 46.00p 2555
22/07/2021 46.00p 46.75p 44.60p 46.00p 17650
21/07/2021 46.00p 46.00p 45.95p 46.00p 20808
20/07/2021 46.00p 46.00p 44.25p 46.00p 11107
19/07/2021 46.50p 47.94p 44.00p 46.00p 48989
16/07/2021 46.50p 46.50p 45.00p 46.50p 12034
15/07/2021 47.00p 47.70p 46.00p 46.50p 12176
14/07/2021 47.50p 47.70p 46.00p 47.00p 23543
13/07/2021 47.50p 48.00p 46.00p 47.50p 3710
12/07/2021 47.50p 48.00p 46.00p 47.50p 43011
09/07/2021 48.00p 48.00p 47.00p 47.50p 12772
08/07/2021 48.50p 48.50p 48.45p 48.50p 2900
07/07/2021 48.50p 48.80p 48.45p 48.50p 71978
06/07/2021 49.00p 49.00p 48.00p 48.50p 102870
05/07/2021 49.00p 49.00p 48.00p 49.00p 40723
02/07/2021 49.00p 49.00p 48.00p 49.00p 12241
01/07/2021 49.00p 49.80p 48.00p 49.00p 65167
30/06/2021 49.00p 49.96p 48.20p 49.00p 15140
29/06/2021 49.00p 49.96p 48.10p 49.00p 49290
28/06/2021 49.00p 49.65p 49.00p 49.00p 4012
25/06/2021 49.00p 49.65p 48.03p 49.00p 11866
24/06/2021 49.00p 49.60p 48.00p 49.00p 43432
23/06/2021 49.00p 49.65p 48.04p 49.00p 12577
22/06/2021 49.00p 49.00p 48.00p 49.00p 2502
21/06/2021 49.00p 49.70p 48.00p 49.00p 27291
18/06/2021 49.50p 49.50p 48.06p 49.00p 32832
17/06/2021 49.00p 51.00p 48.40p 49.50p 9642
16/06/2021 49.00p 50.00p 48.20p 49.00p 33890
15/06/2021 49.50p 51.00p 48.20p 49.00p 51769
14/06/2021 48.00p 51.50p 47.25p 49.50p 96070
11/06/2021 47.50p 49.00p 47.00p 48.00p 80418
10/06/2021 47.00p 48.00p 46.10p 46.50p 28334
09/06/2021 45.50p 48.00p 45.50p 47.00p 34195
08/06/2021 45.50p 45.50p 44.25p 45.50p 49
07/06/2021 45.50p 45.50p 44.15p 45.50p 11600
04/06/2021 45.50p 45.50p 44.06p 45.50p 15300
03/06/2021 45.50p 45.50p 44.00p 45.50p 38750
02/06/2021 45.50p 45.50p 45.50p 45.50p 0
01/06/2021 46.50p 46.50p 44.00p 45.50p 12748
31/05/2021 46.00p 46.00p 45.00p 45.50p 123910
28/05/2021 46.00p 46.00p 45.00p 45.50p 123910
27/05/2021 47.00p 47.00p 46.00p 46.00p 32964
26/05/2021 48.00p 48.00p 47.00p 47.00p 0
25/05/2021 48.00p 48.00p 46.75p 48.00p 55299
24/05/2021 47.50p 48.00p 47.04p 48.00p 6427
21/05/2021 48.00p 48.00p 48.00p 48.00p 0
20/05/2021 48.00p 48.00p 47.00p 48.00p 22492
19/05/2021 47.50p 47.50p 46.00p 47.50p 30243
18/05/2021 47.50p 47.50p 46.06p 47.50p 11250
17/05/2021 47.00p 47.50p 46.00p 47.50p 11695
14/05/2021 46.50p 47.40p 44.60p 47.00p 36470
13/05/2021 47.50p 47.50p 46.00p 47.00p 14100
12/05/2021 48.00p 48.00p 46.00p 47.50p 51962
11/05/2021 49.00p 49.00p 47.00p 48.00p 17140
10/05/2021 49.00p 49.00p 48.04p 49.00p 7251
07/05/2021 49.00p 49.00p 48.04p 49.00p 14124
06/05/2021 49.00p 49.00p 48.00p 49.00p 26154
05/05/2021 48.50p 48.85p 48.50p 48.50p 16732
04/05/2021 48.50p 48.85p 47.06p 48.50p 4806
03/05/2021 48.50p 48.90p 47.12p 48.50p 10588
30/04/2021 48.50p 48.90p 47.12p 48.50p 10588
29/04/2021 48.50p 48.90p 47.12p 48.50p 4685
28/04/2021 48.00p 48.50p 47.30p 48.50p 21389
27/04/2021 48.50p 48.50p 47.01p 48.50p 4593
26/04/2021 48.50p 48.50p 48.50p 48.50p 0
23/04/2021 48.50p 48.50p 46.00p 48.50p 22947
22/04/2021 48.50p 48.50p 47.00p 48.50p 8471
21/04/2021 48.50p 48.50p 48.22p 48.50p 26600
20/04/2021 48.50p 48.50p 47.00p 48.50p 8016
19/04/2021 50.50p 50.50p 48.00p 49.00p 158621
16/04/2021 47.50p 50.97p 47.50p 50.50p 60266
15/04/2021 47.50p 48.00p 46.10p 47.50p 13273
14/04/2021 45.50p 47.00p 44.45p 47.00p 163821
13/04/2021 43.50p 45.50p 43.50p 45.50p 49616
12/04/2021 43.50p 45.00p 43.50p 43.50p 10190
09/04/2021 43.50p 45.25p 42.70p 43.50p 50506
08/04/2021 42.50p 44.97p 41.00p 43.50p 100141
07/04/2021 42.50p 43.97p 41.10p 42.50p 99105
06/04/2021 42.50p 45.00p 41.00p 42.50p 107565
05/04/2021 40.50p 43.00p 39.60p 41.50p 112483
02/04/2021 40.50p 43.00p 39.60p 41.50p 112483
01/04/2021 40.50p 43.00p 39.60p 41.50p 112483
31/03/2021 38.00p 39.00p 38.00p 39.00p 52338
30/03/2021 37.50p 39.00p 36.80p 38.00p 54399
29/03/2021 37.50p 37.98p 36.20p 36.40p 61318
26/03/2021 36.00p 37.50p 36.00p 37.50p 60320
25/03/2021 35.50p 36.00p 35.20p 36.00p 66011
24/03/2021 35.00p 35.50p 34.00p 35.00p 208749
23/03/2021 35.00p 35.00p 34.90p 35.00p 23751
22/03/2021 35.50p 35.50p 34.00p 35.00p 46007

*Close Price adjusted for both dividends and splits