Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velocity Composites

Date Open High Low Close* Volume
23/11/2018 26.50p 27.00p 26.50p 26.50p 12774
22/11/2018 26.50p 27.00p 26.50p 27.00p 10000
21/11/2018 28.30p 28.30p 26.50p 26.50p 4981
20/11/2018 28.30p 28.30p 26.65p 28.30p 8823
19/11/2018 28.00p 28.30p 27.80p 28.30p 341
16/11/2018 28.00p 28.00p 26.04p 28.00p 4962
15/11/2018 27.50p 28.00p 26.30p 28.00p 5000
14/11/2018 28.50p 28.50p 25.50p 25.50p 32865
13/11/2018 29.00p 29.00p 27.00p 28.50p 6180
12/11/2018 29.00p 29.00p 28.50p 28.50p 0
09/11/2018 28.50p 28.50p 28.50p 28.50p 0
08/11/2018 29.00p 29.00p 27.00p 28.50p 9885
07/11/2018 29.00p 29.00p 27.04p 29.00p 1099
06/11/2018 29.50p 29.50p 27.00p 29.00p 5227
05/11/2018 28.50p 29.50p 28.50p 29.50p 6300
02/11/2018 29.50p 32.00p 29.00p 30.00p 26943
01/11/2018 29.50p 30.00p 29.00p 29.00p 400
31/10/2018 29.50p 30.00p 29.00p 29.00p 2663
30/10/2018 29.50p 29.50p 29.00p 29.00p 0
29/10/2018 29.50p 30.00p 27.04p 29.00p 7417
26/10/2018 30.00p 30.00p 28.00p 29.00p 2601
25/10/2018 31.50p 31.50p 29.00p 30.00p 14083
24/10/2018 31.00p 31.00p 31.00p 31.00p 0
23/10/2018 31.00p 31.00p 29.04p 31.00p 2000
22/10/2018 31.50p 32.96p 29.04p 31.00p 1498
19/10/2018 31.50p 31.50p 29.90p 31.00p 13304
18/10/2018 32.50p 32.50p 29.50p 29.50p 12170
17/10/2018 32.50p 32.50p 30.00p 32.50p 16929
16/10/2018 28.00p 33.00p 28.00p 32.50p 48512
15/10/2018 28.00p 30.00p 27.50p 27.50p 6345
12/10/2018 28.00p 30.00p 26.00p 27.50p 15749
11/10/2018 29.50p 30.00p 27.50p 27.50p 13620
10/10/2018 30.50p 31.88p 30.50p 31.00p 10311
09/10/2018 33.50p 33.50p 30.55p 32.00p 14417
08/10/2018 33.50p 34.00p 32.50p 32.50p 8070
05/10/2018 35.00p 35.00p 30.65p 32.50p 24525
04/10/2018 32.00p 34.50p 30.55p 32.50p 29313
03/10/2018 32.00p 34.50p 31.00p 31.00p 380
02/10/2018 32.00p 34.25p 31.00p 31.00p 11021
01/10/2018 32.00p 31.00p 31.00p 31.00p 0
28/09/2018 33.50p 34.25p 30.75p 31.00p 8399
27/09/2018 33.50p 34.15p 32.50p 32.50p 7000
26/09/2018 33.50p 34.15p 30.35p 32.50p 17558
25/09/2018 33.50p 34.25p 33.50p 33.50p 12910
24/09/2018 34.00p 35.00p 30.07p 33.50p 9787
21/09/2018 34.00p 35.00p 31.06p 34.00p 12840
20/09/2018 34.00p 34.00p 31.00p 34.00p 1700
19/09/2018 34.00p 35.00p 34.00p 34.00p 43718
18/09/2018 35.50p 35.50p 31.09p 34.00p 4566
17/09/2018 36.00p 36.00p 31.09p 35.50p 9652
14/09/2018 35.50p 35.50p 31.60p 35.50p 6331
13/09/2018 36.00p 36.00p 35.00p 35.50p 10652
12/09/2018 36.00p 36.00p 32.15p 35.50p 7857
11/09/2018 35.50p 35.50p 32.15p 35.50p 5735
10/09/2018 36.00p 38.40p 35.50p 35.50p 65244
07/09/2018 37.50p 38.00p 31.40p 36.00p 129626
06/09/2018 40.00p 40.00p 36.04p 37.50p 40348
05/09/2018 40.00p 41.40p 38.00p 40.00p 41775
04/09/2018 48.00p 48.00p 35.75p 40.00p 280641
03/09/2018 52.50p 52.50p 50.10p 52.50p 1535
31/08/2018 55.50p 57.30p 50.00p 52.50p 42465
30/08/2018 55.50p 55.50p 52.00p 55.50p 5000
29/08/2018 53.00p 55.50p 53.00p 55.50p 10000
28/08/2018 57.00p 57.00p 51.28p 53.00p 22423
24/08/2018 58.00p 58.00p 50.70p 57.00p 7365
23/08/2018 58.00p 58.00p 57.40p 58.00p 686
22/08/2018 57.50p 58.00p 57.40p 58.00p 3000
21/08/2018 57.50p 57.50p 55.05p 57.50p 11469
20/08/2018 57.50p 58.00p 57.50p 57.50p 3000
17/08/2018 57.50p 57.50p 57.50p 57.50p 287
16/08/2018 60.50p 60.50p 55.00p 57.50p 4266
15/08/2018 58.00p 60.50p 56.00p 60.50p 16267
14/08/2018 58.00p 58.00p 58.00p 58.00p 0
13/08/2018 58.50p 59.00p 57.00p 58.00p 4259
10/08/2018 58.50p 59.50p 57.00p 58.50p 9200
09/08/2018 58.50p 59.50p 58.50p 58.50p 450
08/08/2018 59.00p 61.32p 55.00p 58.50p 24553
07/08/2018 56.00p 59.92p 55.00p 59.00p 22211
06/08/2018 53.50p 56.00p 52.80p 56.00p 6383
03/08/2018 53.50p 54.40p 53.50p 53.50p 9168
02/08/2018 53.50p 54.46p 52.03p 53.50p 17723
01/08/2018 58.50p 58.50p 50.00p 52.50p 28873
31/07/2018 58.50p 57.50p 57.50p 57.50p 0
30/07/2018 58.50p 58.58p 57.50p 57.50p 2000
27/07/2018 58.50p 58.50p 55.00p 57.50p 4000
26/07/2018 58.50p 58.50p 55.00p 57.50p 5000
25/07/2018 57.50p 59.95p 55.00p 57.50p 10348
24/07/2018 57.50p 59.75p 57.50p 57.50p 1000
23/07/2018 58.50p 58.50p 56.00p 57.50p 1000
20/07/2018 57.50p 59.95p 57.50p 57.50p 146
19/07/2018 58.50p 58.50p 57.48p 57.50p 1722
18/07/2018 58.50p 58.50p 57.48p 57.50p 4949
17/07/2018 58.50p 58.50p 57.48p 57.50p 608
16/07/2018 58.50p 59.75p 57.48p 57.50p 10704
13/07/2018 57.50p 57.88p 55.00p 57.50p 24358
12/07/2018 58.50p 58.50p 55.00p 57.50p 10000
11/07/2018 57.50p 57.50p 55.00p 57.50p 915
10/07/2018 58.50p 57.50p 57.50p 57.50p 0
09/07/2018 58.50p 57.50p 57.50p 57.50p 0
06/07/2018 59.50p 59.50p 57.00p 57.50p 3294
05/07/2018 59.50p 59.50p 58.50p 58.50p 4217
04/07/2018 60.00p 60.00p 55.00p 58.50p 15771
03/07/2018 60.00p 62.50p 62.50p 62.50p 0
02/07/2018 67.50p 67.50p 56.00p 62.50p 32800
29/06/2018 67.50p 67.50p 67.00p 67.50p 3430
28/06/2018 67.50p 67.50p 65.00p 67.50p 1365
27/06/2018 70.00p 71.00p 65.00p 67.50p 11162
26/06/2018 67.50p 68.90p 67.50p 67.50p 6510
25/06/2018 64.00p 67.92p 64.00p 64.00p 1371
22/06/2018 64.00p 67.92p 61.50p 64.00p 641
21/06/2018 66.50p 67.00p 61.00p 64.00p 28425
20/06/2018 66.50p 67.00p 65.00p 66.50p 3603
19/06/2018 67.50p 69.00p 65.00p 66.50p 9200
18/06/2018 67.50p 69.75p 67.50p 67.50p 5061
15/06/2018 65.00p 70.00p 65.00p 67.50p 28012
14/06/2018 62.50p 65.00p 60.00p 62.50p 18295
13/06/2018 62.50p 64.95p 60.05p 62.50p 13629
12/06/2018 65.00p 65.00p 60.00p 62.50p 9616
11/06/2018 65.00p 68.00p 65.00p 65.00p 5188
08/06/2018 69.50p 70.00p 60.50p 65.00p 22162
07/06/2018 69.50p 71.00p 65.00p 69.50p 46680
06/06/2018 67.00p 70.00p 65.09p 69.50p 46132
05/06/2018 64.00p 69.90p 60.55p 66.00p 41681
04/06/2018 60.00p 69.00p 58.25p 62.50p 98870
01/06/2018 55.00p 64.00p 55.00p 60.00p 162979
31/05/2018 53.00p 55.00p 50.00p 52.50p 74026
30/05/2018 55.00p 55.00p 50.08p 54.00p 27000
29/05/2018 55.00p 59.00p 51.20p 55.00p 3151
25/05/2018 55.00p 55.00p 51.20p 55.00p 6168
24/05/2018 55.00p 55.00p 55.00p 55.00p 5982
23/05/2018 55.00p 55.00p 51.15p 55.00p 7141
22/05/2018 55.00p 55.00p 51.10p 55.00p 10563
21/05/2018 55.00p 55.00p 50.05p 55.00p 34880
18/05/2018 55.00p 56.50p 50.05p 52.50p 25530
17/05/2018 55.00p 57.00p 52.50p 55.00p 77703
16/05/2018 55.00p 56.00p 52.00p 52.50p 44682
15/05/2018 55.00p 56.00p 51.50p 55.00p 13981
14/05/2018 60.00p 60.00p 52.50p 55.00p 26163
11/05/2018 60.00p 60.00p 56.00p 57.50p 67466
10/05/2018 60.00p 60.00p 55.50p 60.00p 41751
09/05/2018 60.00p 60.00p 57.00p 60.00p 1305
08/05/2018 60.00p 60.00p 55.00p 60.00p 2926
04/05/2018 60.00p 60.00p 55.10p 60.00p 31896
03/05/2018 60.00p 65.00p 56.00p 65.00p 7796
02/05/2018 55.00p 60.00p 50.50p 60.00p 499265
01/05/2018 52.50p 56.00p 50.10p 55.00p 74020
30/04/2018 45.00p 59.50p 45.00p 52.50p 281676
27/04/2018 66.50p 68.25p 63.07p 66.50p 15618
26/04/2018 66.50p 68.25p 66.50p 66.50p 451
25/04/2018 66.50p 66.50p 63.70p 66.50p 14117
24/04/2018 65.50p 66.50p 62.70p 66.50p 21203
23/04/2018 65.50p 68.00p 62.55p 65.50p 6019
20/04/2018 60.50p 68.93p 60.50p 65.50p 36830
19/04/2018 62.50p 62.50p 57.07p 60.50p 27863
18/04/2018 65.00p 65.00p 57.50p 62.50p 56541
17/04/2018 66.00p 68.00p 61.00p 65.00p 39500
16/04/2018 70.00p 70.00p 65.00p 67.50p 18874
13/04/2018 70.00p 71.00p 65.00p 70.00p 12561
12/04/2018 71.50p 71.50p 65.10p 70.00p 13798
11/04/2018 71.50p 71.50p 68.07p 71.50p 1111
10/04/2018 69.00p 71.50p 69.00p 71.50p 9000
09/04/2018 72.50p 72.50p 65.00p 69.00p 10324
06/04/2018 72.50p 72.50p 70.00p 72.50p 8170
05/04/2018 72.50p 72.50p 70.00p 72.50p 19468
04/04/2018 75.00p 75.00p 70.00p 72.50p 5312
03/04/2018 75.00p 75.00p 70.00p 75.00p 47556
29/03/2018 77.50p 77.50p 70.05p 72.50p 13197
28/03/2018 80.00p 80.00p 77.50p 77.50p 3743
27/03/2018 80.00p 80.00p 75.50p 80.00p 9500
26/03/2018 80.00p 80.00p 79.50p 80.00p 250
23/03/2018 80.00p 80.00p 75.10p 80.00p 5970
22/03/2018 81.50p 81.50p 75.50p 80.00p 7911
21/03/2018 81.50p 81.50p 80.00p 81.50p 6804
20/03/2018 84.00p 84.00p 80.90p 82.50p 12400
19/03/2018 84.00p 84.00p 81.00p 84.00p 25203
16/03/2018 84.00p 84.00p 82.00p 84.00p 1500
15/03/2018 84.00p 84.00p 82.00p 84.00p 663
14/03/2018 84.00p 84.00p 80.00p 84.00p 11000
13/03/2018 84.00p 84.00p 68.20p 84.00p 23000
12/03/2018 84.00p 84.00p 80.40p 84.00p 17374
09/03/2018 75.00p 80.00p 75.00p 77.50p 27365
08/03/2018 75.00p 78.10p 68.20p 77.50p 77371
07/03/2018 70.00p 78.70p 70.00p 75.00p 38378
06/03/2018 70.00p 71.55p 67.10p 70.00p 764210
05/03/2018 70.00p 73.40p 67.10p 70.00p 1447
02/03/2018 70.00p 74.00p 66.50p 70.00p 14035
01/03/2018 70.00p 70.00p 66.70p 70.00p 34750
28/02/2018 70.00p 71.50p 65.70p 70.00p 35097
27/02/2018 76.00p 76.00p 60.50p 70.00p 192830
26/02/2018 77.50p 84.50p 75.10p 80.00p 21238
23/02/2018 75.00p 79.90p 71.00p 77.50p 4276
22/02/2018 75.00p 78.50p 70.00p 75.00p 22120
21/02/2018 80.00p 80.00p 65.50p 75.00p 36769
20/02/2018 80.00p 80.00p 76.60p 80.00p 3764
19/02/2018 80.00p 81.00p 76.50p 80.00p 7154
16/02/2018 80.00p 80.00p 76.50p 80.00p 20548
15/02/2018 80.00p 80.00p 75.00p 77.50p 26351
14/02/2018 85.00p 85.00p 80.05p 82.50p 8893
13/02/2018 85.00p 85.00p 80.10p 85.00p 5253
12/02/2018 85.00p 88.30p 80.00p 85.00p 70

*Close Price adjusted for both dividends and splits