Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2018 87.50p 87.50p 85.00p 85.00p 2000
08/02/2018 88.50p 88.50p 85.07p 87.50p 8223
07/02/2018 85.00p 90.00p 81.36p 88.50p 34336
06/02/2018 80.00p 84.93p 75.07p 84.00p 37843
05/02/2018 82.50p 85.00p 80.00p 85.00p 16681
02/02/2018 85.00p 88.00p 80.00p 83.50p 51604
01/02/2018 82.50p 88.00p 80.60p 85.00p 31045
31/01/2018 85.00p 88.50p 80.05p 82.50p 59275
30/01/2018 90.00p 92.00p 85.00p 85.00p 39214
29/01/2018 92.50p 92.50p 81.33p 90.00p 130232
26/01/2018 96.00p 96.00p 90.00p 92.50p 47970
25/01/2018 96.00p 99.00p 92.08p 96.00p 29427
24/01/2018 95.00p 100.00p 86.50p 95.00p 112112
23/01/2018 121.50p 122.00p 91.50p 95.00p 305577
22/01/2018 126.50p 127.40p 118.07p 120.00p 56148
19/01/2018 133.00p 133.00p 122.00p 126.50p 46038
18/01/2018 124.00p 131.00p 121.84p 130.00p 79269
17/01/2018 124.00p 128.00p 121.50p 124.00p 14643
16/01/2018 121.50p 125.00p 119.89p 124.00p 15360
15/01/2018 117.00p 125.00p 117.00p 121.50p 23862
12/01/2018 117.50p 119.00p 116.88p 117.00p 3000
11/01/2018 122.50p 122.50p 115.49p 117.50p 8610
10/01/2018 122.50p 124.75p 121.55p 122.50p 12670
09/01/2018 122.50p 127.00p 121.50p 122.50p 20142
08/01/2018 127.00p 128.65p 120.00p 122.50p 39714
05/01/2018 128.50p 131.12p 126.00p 127.00p 56179
04/01/2018 121.00p 139.40p 121.00p 129.50p 152150
03/01/2018 112.00p 124.00p 112.00p 121.00p 109675
02/01/2018 106.00p 115.00p 106.00p 112.00p 38485
29/12/2017 106.00p 108.94p 104.00p 106.00p 6759
28/12/2017 106.00p 108.94p 105.10p 106.00p 20573
27/12/2017 106.00p 108.94p 105.10p 106.00p 11114
22/12/2017 101.50p 108.58p 101.30p 106.00p 27794
21/12/2017 99.50p 105.00p 99.50p 101.50p 9361
20/12/2017 97.00p 102.00p 97.00p 100.00p 25722
19/12/2017 97.50p 99.78p 97.50p 97.50p 6395
18/12/2017 97.50p 99.00p 97.50p 97.50p 5500
15/12/2017 97.50p 98.00p 97.50p 97.50p 2590
14/12/2017 99.00p 99.32p 96.00p 97.50p 15180
13/12/2017 99.00p 99.32p 96.06p 99.00p 19358
12/12/2017 97.50p 100.00p 97.32p 99.00p 31374
11/12/2017 95.50p 99.00p 95.50p 97.50p 25633
08/12/2017 96.00p 98.00p 94.00p 95.00p 11225
07/12/2017 94.00p 98.00p 94.00p 95.50p 13321
06/12/2017 95.50p 98.00p 94.00p 94.00p 10069
05/12/2017 95.00p 97.94p 95.00p 95.50p 5135
04/12/2017 95.00p 98.00p 92.30p 95.00p 11849
01/12/2017 95.00p 97.94p 93.50p 95.00p 15712
30/11/2017 94.00p 95.50p 94.00p 95.00p 3421
29/11/2017 94.00p 95.50p 91.30p 94.00p 17815
28/11/2017 94.00p 98.00p 92.00p 94.00p 48544
27/11/2017 91.00p 96.67p 91.00p 93.50p 21416
24/11/2017 89.00p 92.00p 88.00p 90.50p 20997
23/11/2017 88.50p 91.32p 88.50p 89.00p 88000
22/11/2017 86.50p 90.00p 86.50p 88.50p 13341
21/11/2017 85.50p 87.95p 85.50p 86.00p 3125
20/11/2017 85.50p 87.75p 83.50p 85.50p 5970
17/11/2017 83.50p 87.50p 81.25p 85.50p 47953
16/11/2017 88.50p 88.50p 81.49p 83.50p 29697
15/11/2017 88.50p 91.42p 85.00p 88.50p 55882
14/11/2017 88.50p 91.95p 87.85p 88.50p 17715
13/11/2017 88.50p 92.00p 88.50p 89.50p 22379
10/11/2017 88.50p 91.42p 88.30p 89.50p 56373
09/11/2017 88.50p 92.00p 88.50p 89.50p 45950
08/11/2017 88.50p 91.82p 87.25p 89.50p 87976
07/11/2017 88.50p 91.85p 88.00p 89.50p 102255
06/11/2017 88.50p 91.65p 88.50p 88.50p 39006
03/11/2017 88.50p 91.65p 86.00p 88.50p 30887
02/11/2017 88.50p 91.00p 88.00p 88.50p 102551
01/11/2017 86.00p 88.90p 83.54p 88.00p 1230052
31/10/2017 86.00p 88.00p 85.50p 86.00p 58724
30/10/2017 86.00p 89.58p 85.00p 86.00p 82484
27/10/2017 87.00p 88.40p 85.85p 86.00p 78781
26/10/2017 86.00p 87.50p 85.04p 87.00p 82169
25/10/2017 86.00p 88.00p 84.00p 86.00p 36480
24/10/2017 86.00p 87.38p 83.00p 86.00p 115749
23/10/2017 85.00p 89.12p 83.07p 86.00p 611966
20/10/2017 84.00p 85.32p 84.00p 84.00p 18160
19/10/2017 84.00p 84.00p 80.00p 84.00p 28235
18/10/2017 84.00p 84.00p 81.00p 84.00p 6765
17/10/2017 85.50p 86.50p 83.00p 85.00p 11000
16/10/2017 89.00p 89.00p 85.50p 85.50p 21092
13/10/2017 89.00p 89.00p 89.00p 89.00p 7800
12/10/2017 89.00p 89.00p 89.00p 89.00p 800
11/10/2017 89.00p 89.00p 89.00p 89.00p 19559
10/10/2017 89.00p 89.00p 89.00p 89.00p 1000
09/10/2017 89.00p 89.00p 89.00p 89.00p 4370
06/10/2017 87.50p 89.00p 87.50p 89.00p 27601
05/10/2017 87.50p 87.50p 87.00p 87.50p 30881
04/10/2017 83.00p 87.00p 82.00p 87.00p 36172
03/10/2017 82.00p 82.00p 82.00p 82.00p 47608
02/10/2017 82.00p 82.00p 82.00p 82.00p 40453
29/09/2017 82.50p 82.00p 82.00p 82.00p 10000
28/09/2017 82.50p 82.00p 82.00p 82.00p 0
27/09/2017 83.50p 83.50p 82.00p 82.00p 34255
26/09/2017 83.50p 83.50p 82.50p 83.50p 11162
25/09/2017 83.50p 83.50p 82.50p 82.50p 6500
22/09/2017 82.50p 83.50p 82.50p 83.50p 44910
21/09/2017 82.50p 82.50p 81.50p 82.50p 63233
20/09/2017 83.00p 83.00p 82.00p 82.50p 138631
19/09/2017 84.50p 84.50p 83.00p 83.00p 12793
18/09/2017 85.50p 85.50p 84.50p 84.50p 13928
15/09/2017 85.50p 85.50p 85.50p 85.50p 1073
14/09/2017 87.50p 87.50p 85.50p 85.50p 7058
13/09/2017 87.50p 87.50p 87.50p 87.50p 3434
12/09/2017 88.50p 88.50p 87.50p 87.50p 12223
11/09/2017 87.50p 88.50p 87.50p 88.50p 26596
08/09/2017 87.50p 87.50p 87.50p 87.50p 10000
07/09/2017 87.50p 87.50p 87.50p 87.50p 226
06/09/2017 87.50p 87.50p 87.50p 87.50p 0
05/09/2017 89.50p 89.50p 87.50p 87.50p 23000
04/09/2017 89.50p 89.50p 89.50p 89.50p 45824
01/09/2017 88.50p 89.50p 88.50p 89.50p 5000
31/08/2017 85.50p 88.50p 85.50p 88.50p 138058
30/08/2017 85.50p 85.50p 85.50p 85.50p 0
29/08/2017 85.50p 85.50p 85.50p 85.50p 26559
25/08/2017 85.50p 85.50p 85.50p 85.50p 15831
24/08/2017 85.50p 85.50p 85.50p 85.50p 0
23/08/2017 85.00p 85.50p 85.00p 85.50p 105316
22/08/2017 85.00p 85.00p 85.00p 85.00p 0
21/08/2017 84.00p 85.00p 84.50p 85.00p 68057
18/08/2017 80.00p 85.50p 80.00p 84.50p 81257
17/08/2017 80.00p 80.00p 80.00p 80.00p 2759
16/08/2017 80.00p 80.00p 80.00p 80.00p 5150
15/08/2017 80.00p 80.00p 80.00p 80.00p 8284
14/08/2017 80.00p 80.00p 80.00p 80.00p 598
11/08/2017 79.00p 80.00p 79.00p 80.00p 6899
10/08/2017 79.00p 79.00p 79.00p 79.00p 6429
09/08/2017 81.00p 81.00p 78.00p 79.00p 18241
08/08/2017 81.50p 81.50p 81.00p 81.00p 19066
07/08/2017 82.50p 82.50p 81.50p 81.50p 16448
04/08/2017 84.00p 84.00p 82.50p 82.50p 37996
03/08/2017 84.00p 84.00p 84.00p 84.00p 15250
02/08/2017 85.00p 85.00p 84.00p 84.00p 113245
01/08/2017 85.00p 85.00p 85.00p 85.00p 2635
31/07/2017 86.50p 86.50p 85.00p 85.00p 158602
28/07/2017 86.50p 86.50p 86.50p 86.50p 61741
27/07/2017 86.50p 86.50p 86.50p 86.50p 16779
26/07/2017 86.50p 86.50p 86.50p 86.50p 30756
25/07/2017 86.50p 86.50p 86.50p 86.50p 9397
24/07/2017 86.50p 86.50p 86.50p 86.50p 16466
21/07/2017 86.50p 86.50p 86.50p 86.50p 49219
20/07/2017 86.50p 86.50p 86.50p 86.50p 30308
19/07/2017 86.50p 86.50p 86.50p 86.50p 16543
18/07/2017 86.50p 86.50p 86.50p 86.50p 0
17/07/2017 86.50p 86.50p 86.50p 86.50p 5000
14/07/2017 87.50p 87.50p 86.50p 86.50p 22462
13/07/2017 87.50p 87.50p 87.50p 87.50p 0
12/07/2017 87.50p 87.50p 87.50p 87.50p 2220
11/07/2017 87.50p 87.50p 87.50p 87.50p 866
10/07/2017 87.50p 87.50p 87.50p 87.50p 2439
07/07/2017 87.50p 87.50p 87.50p 87.50p 3073
06/07/2017 90.00p 90.00p 87.50p 87.50p 15142
05/07/2017 89.00p 90.00p 89.00p 90.00p 1089
04/07/2017 91.50p 90.00p 89.00p 89.00p 119217
03/07/2017 92.50p 92.50p 90.00p 90.00p 36576
30/06/2017 92.50p 92.50p 92.50p 92.50p 41239
29/06/2017 88.00p 92.50p 88.00p 92.50p 125741
28/06/2017 87.00p 88.50p 87.00p 88.00p 42568
27/06/2017 82.50p 87.00p 81.00p 87.00p 111280
26/06/2017 79.00p 81.00p 79.00p 81.00p 12359
23/06/2017 79.00p 79.00p 79.00p 79.00p 3000
22/06/2017 79.00p 79.00p 79.00p 79.00p 0
21/06/2017 78.50p 79.00p 78.50p 79.00p 0
20/06/2017 78.50p 78.50p 78.50p 78.50p 0
19/06/2017 78.50p 78.50p 77.50p 78.50p 0
16/06/2017 77.50p 78.95p 77.50p 77.50p 536
15/06/2017 77.50p 79.00p 77.50p 77.50p 11250
14/06/2017 79.00p 79.25p 75.00p 77.50p 35900
13/06/2017 81.50p 81.50p 78.00p 79.00p 65290
12/06/2017 86.50p 86.50p 78.42p 80.00p 70873
09/06/2017 86.50p 88.75p 83.00p 86.50p 16618
08/06/2017 88.50p 88.75p 84.06p 87.50p 23612
07/06/2017 88.50p 88.50p 88.10p 88.50p 2900
06/06/2017 89.50p 90.00p 88.00p 88.50p 222546
05/06/2017 88.50p 91.95p 88.50p 89.50p 70570
02/06/2017 89.00p 89.00p 87.00p 88.50p 30456
01/06/2017 88.50p 89.69p 85.79p 89.00p 238638
31/05/2017 86.50p 90.00p 85.00p 88.50p 85552
30/05/2017 92.00p 92.00p 82.00p 86.50p 167156
26/05/2017 91.50p 91.70p 91.00p 91.00p 5553
25/05/2017 91.50p 91.70p 88.00p 90.00p 21520
24/05/2017 95.00p 95.00p 88.50p 90.00p 149928
23/05/2017 95.00p 95.50p 92.36p 95.00p 51598
22/05/2017 91.00p 100.00p 90.50p 95.00p 231629
19/05/2017 89.50p 93.00p 89.00p 91.00p 324965
18/05/2017 86.50p 103.00p 86.50p 90.00p 2016089

*Close Price adjusted for both dividends and splits