Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2024 34.50p 38.50p 34.50p 37.50p 88885
09/05/2024 33.50p 35.00p 33.50p 34.30p 34573
08/05/2024 33.00p 34.00p 33.00p 33.50p 900
07/05/2024 33.00p 34.00p 32.68p 33.00p 42016
03/05/2024 32.50p 34.00p 32.50p 33.00p 97713
02/05/2024 31.00p 34.00p 31.00p 32.50p 47072
01/05/2024 30.00p 31.94p 29.00p 31.00p 40815
30/04/2024 29.50p 31.00p 29.10p 30.00p 122524
29/04/2024 29.50p 30.00p 29.50p 29.50p 3
26/04/2024 29.50p 29.50p 29.00p 29.00p 5022
25/04/2024 29.50p 29.97p 29.26p 29.50p 9022
24/04/2024 30.50p 30.50p 29.00p 29.50p 47720
23/04/2024 30.50p 30.50p 30.50p 30.50p 0
22/04/2024 30.50p 30.50p 30.24p 30.50p 1690
19/04/2024 30.00p 32.00p 29.20p 30.50p 10333
18/04/2024 30.00p 30.00p 29.10p 30.00p 1719
17/04/2024 29.00p 31.35p 28.30p 30.00p 91919
16/04/2024 29.00p 30.00p 28.00p 29.00p 26943
15/04/2024 29.00p 29.50p 28.00p 29.00p 58989
12/04/2024 30.50p 30.50p 29.00p 29.00p 6044
11/04/2024 30.50p 30.50p 30.00p 30.50p 20702
10/04/2024 30.50p 30.50p 30.00p 30.50p 8267
09/04/2024 30.50p 30.74p 30.00p 30.50p 75221
08/04/2024 31.00p 31.60p 30.50p 30.50p 2773
05/04/2024 31.00p 31.00p 30.06p 31.00p 13157
04/04/2024 31.00p 31.11p 31.00p 31.00p 0
03/04/2024 30.50p 33.40p 30.50p 31.00p 1612
02/04/2024 31.00p 31.00p 30.00p 30.50p 65919
28/03/2024 32.50p 33.00p 30.55p 31.00p 35829
27/03/2024 32.50p 33.00p 32.50p 33.00p 8
26/03/2024 32.50p 32.50p 32.44p 32.50p 10000
25/03/2024 32.50p 32.64p 32.00p 32.50p 5000
22/03/2024 33.00p 33.74p 32.05p 32.50p 24316
21/03/2024 33.00p 33.00p 32.67p 33.00p 0
20/03/2024 33.00p 33.00p 33.00p 33.00p 11696
19/03/2024 33.00p 33.90p 32.06p 33.00p 302
18/03/2024 33.00p 33.94p 32.26p 33.00p 59664
15/03/2024 35.50p 35.50p 32.03p 33.00p 62751
14/03/2024 36.00p 36.00p 35.00p 35.50p 77500
13/03/2024 35.50p 36.80p 35.40p 36.00p 78334
12/03/2024 35.50p 35.97p 35.03p 35.50p 14364
11/03/2024 34.00p 35.94p 33.09p 35.50p 69492
08/03/2024 34.00p 34.00p 32.50p 34.00p 17657
07/03/2024 32.50p 32.50p 31.71p 32.50p 0
06/03/2024 32.50p 33.93p 30.40p 32.50p 26698
05/03/2024 32.50p 32.50p 31.71p 32.50p 0
04/03/2024 33.00p 33.00p 31.66p 33.00p 488
01/03/2024 33.00p 33.00p 31.77p 33.00p 0
29/02/2024 33.00p 35.00p 33.00p 33.00p 285
28/02/2024 33.00p 33.60p 30.40p 33.00p 2708
27/02/2024 33.00p 34.88p 31.48p 33.00p 21290
26/02/2024 31.50p 33.00p 30.40p 33.00p 124933
23/02/2024 32.50p 33.00p 31.06p 31.50p 10655
22/02/2024 33.50p 33.97p 31.60p 32.50p 89405
21/02/2024 34.50p 34.97p 33.00p 33.50p 29564
20/02/2024 34.50p 34.70p 34.00p 34.50p 32223
19/02/2024 35.00p 35.48p 34.00p 34.50p 40250
16/02/2024 35.00p 35.73p 34.01p 35.00p 142760
15/02/2024 35.00p 35.50p 34.26p 35.00p 41688
14/02/2024 35.50p 36.00p 33.00p 35.00p 22226
13/02/2024 35.50p 37.00p 34.26p 35.50p 2600
12/02/2024 35.50p 37.00p 35.33p 35.50p 2266
09/02/2024 35.50p 35.66p 34.06p 35.50p 47100
08/02/2024 35.50p 35.50p 35.33p 35.50p 15803
07/02/2024 35.50p 37.75p 35.05p 35.50p 66348
06/02/2024 35.50p 36.91p 34.37p 35.50p 15545
05/02/2024 35.50p 35.50p 35.00p 35.50p 15000
02/02/2024 35.50p 35.50p 35.50p 35.50p 15000
01/02/2024 35.50p 36.75p 35.50p 35.50p 13579
31/01/2024 36.00p 36.00p 35.37p 35.50p 2332
30/01/2024 36.00p 36.00p 35.33p 36.00p 14730
29/01/2024 36.00p 36.84p 35.00p 36.50p 14308
26/01/2024 35.50p 36.75p 35.50p 36.50p 25000
25/01/2024 36.50p 36.84p 34.55p 36.00p 31422
24/01/2024 36.00p 36.50p 35.09p 36.00p 50727
23/01/2024 34.00p 37.00p 31.00p 35.50p 583570
22/01/2024 36.50p 36.75p 34.45p 34.50p 242959
19/01/2024 36.50p 37.40p 36.50p 36.50p 7366
18/01/2024 36.50p 36.50p 36.43p 36.50p 0
17/01/2024 37.00p 37.00p 35.09p 36.50p 5213
16/01/2024 37.00p 39.00p 35.00p 37.00p 5666
15/01/2024 37.00p 38.88p 35.60p 37.00p 4057
12/01/2024 37.00p 40.00p 35.00p 37.00p 105852
11/01/2024 37.00p 37.00p 35.77p 37.00p 0
10/01/2024 37.00p 37.18p 35.77p 37.00p 35175
09/01/2024 37.00p 39.00p 37.00p 37.00p 2041
08/01/2024 37.00p 39.00p 35.00p 37.00p 17293
05/01/2024 36.50p 37.91p 36.50p 37.00p 4820
04/01/2024 36.50p 38.00p 36.50p 36.50p 12500
03/01/2024 36.50p 37.84p 36.50p 36.50p 30000
02/01/2024 36.50p 38.00p 35.52p 36.50p 46224
29/12/2023 36.50p 36.86p 36.50p 36.50p 0
28/12/2023 36.50p 38.00p 36.50p 36.50p 25018
27/12/2023 36.50p 37.24p 36.50p 36.50p 2685
22/12/2023 36.50p 36.80p 36.50p 36.50p 2164
21/12/2023 35.50p 35.80p 35.00p 35.50p 23455
20/12/2023 35.00p 36.00p 35.00p 35.50p 31798
19/12/2023 35.00p 35.20p 34.06p 35.00p 21099
18/12/2023 35.50p 35.50p 32.20p 35.00p 121027
15/12/2023 35.50p 35.50p 35.01p 35.50p 3232
14/12/2023 36.00p 36.00p 35.02p 35.50p 11748
13/12/2023 35.50p 36.00p 35.00p 36.00p 5037
12/12/2023 36.20p 37.40p 35.00p 35.50p 104281
11/12/2023 38.00p 38.50p 36.10p 36.20p 67970
08/12/2023 38.50p 38.50p 37.36p 38.00p 47500
07/12/2023 38.50p 39.40p 37.36p 38.50p 10700
06/12/2023 39.00p 40.96p 37.00p 38.50p 51993
05/12/2023 38.50p 39.97p 38.50p 39.00p 4979
04/12/2023 38.50p 39.50p 38.50p 38.50p 10000
01/12/2023 38.00p 39.50p 36.20p 38.50p 4925
30/11/2023 40.00p 40.00p 38.00p 38.00p 42227
29/11/2023 40.00p 40.80p 39.68p 40.00p 2735
28/11/2023 40.00p 41.23p 40.00p 40.00p 0
27/11/2023 40.50p 41.00p 38.00p 40.00p 66221
24/11/2023 40.00p 40.70p 40.00p 40.50p 10000
23/11/2023 39.50p 41.00p 39.00p 40.00p 49717
22/11/2023 39.50p 39.50p 38.87p 39.50p 1966
21/11/2023 39.50p 40.13p 39.50p 39.50p 1246
20/11/2023 40.50p 41.90p 38.80p 39.50p 132619
17/11/2023 40.00p 40.80p 40.00p 40.50p 6656
16/11/2023 40.00p 41.00p 38.50p 40.00p 2135
15/11/2023 42.00p 44.00p 38.00p 40.40p 192271
14/11/2023 41.00p 41.80p 40.03p 41.80p 58974
13/11/2023 43.00p 44.00p 40.00p 41.00p 69051
10/11/2023 43.00p 43.66p 42.50p 43.00p 4837
09/11/2023 41.50p 45.00p 40.52p 43.00p 160509
08/11/2023 39.50p 42.80p 39.16p 41.50p 62144
07/11/2023 37.50p 40.00p 37.30p 40.00p 127942
06/11/2023 36.50p 38.00p 35.30p 37.50p 74091
03/11/2023 35.00p 36.58p 35.00p 36.50p 61597
02/11/2023 35.00p 35.00p 34.46p 35.00p 0
01/11/2023 34.50p 35.00p 34.38p 35.00p 20129
31/10/2023 34.50p 35.00p 34.35p 34.50p 58681
30/10/2023 34.00p 34.50p 34.00p 34.50p 7516
27/10/2023 34.00p 34.45p 34.00p 34.00p 12142
26/10/2023 34.00p 34.00p 33.00p 34.00p 300
25/10/2023 34.50p 35.00p 33.00p 34.00p 71792
24/10/2023 34.00p 35.80p 34.00p 34.50p 20658
23/10/2023 35.50p 36.00p 33.16p 34.00p 33903
20/10/2023 37.50p 38.00p 35.00p 35.50p 38015
19/10/2023 37.50p 37.74p 37.50p 37.50p 264
18/10/2023 38.00p 38.45p 37.00p 37.50p 26447
17/10/2023 39.50p 40.00p 38.00p 39.00p 24207
16/10/2023 39.50p 39.50p 39.00p 39.50p 4800
13/10/2023 39.50p 39.50p 39.00p 39.50p 23961
12/10/2023 39.50p 39.50p 39.30p 39.50p 636
11/10/2023 39.50p 39.50p 39.12p 39.50p 29738
10/10/2023 39.50p 39.50p 39.11p 39.50p 30585
09/10/2023 39.00p 40.00p 39.00p 39.50p 49803
06/10/2023 38.50p 40.00p 38.20p 39.00p 6670
05/10/2023 38.50p 38.57p 38.50p 38.50p 0
04/10/2023 37.00p 38.50p 37.00p 38.50p 27857
03/10/2023 35.00p 37.00p 35.00p 37.00p 10000
02/10/2023 33.50p 37.00p 32.57p 35.00p 7899
29/09/2023 34.00p 36.00p 31.80p 33.50p 21334
28/09/2023 33.00p 35.40p 31.40p 34.50p 54740
27/09/2023 35.00p 35.00p 32.06p 33.00p 230091
26/09/2023 36.50p 36.50p 35.00p 35.00p 46102
25/09/2023 37.00p 37.00p 36.06p 36.50p 1357
22/09/2023 38.00p 38.00p 36.00p 37.00p 13909
21/09/2023 38.00p 38.54p 38.00p 38.00p 0
20/09/2023 38.00p 38.00p 37.70p 38.00p 5305
19/09/2023 38.00p 38.00p 37.00p 38.00p 2166
18/09/2023 38.50p 39.00p 37.00p 38.00p 10537
15/09/2023 38.50p 38.50p 38.03p 38.50p 700
14/09/2023 38.50p 38.50p 38.03p 38.50p 900
13/09/2023 38.50p 38.50p 38.50p 38.50p 0
12/09/2023 39.00p 39.00p 37.00p 38.50p 26620
11/09/2023 39.00p 40.00p 38.00p 39.00p 15462
08/09/2023 39.00p 39.00p 38.00p 39.00p 27283
07/09/2023 39.00p 39.00p 38.10p 39.00p 250
06/09/2023 39.00p 39.00p 38.10p 39.00p 900
05/09/2023 39.00p 39.24p 38.46p 39.00p 12438
04/09/2023 39.00p 40.00p 38.00p 39.00p 3768
01/09/2023 39.00p 39.34p 38.46p 39.00p 28541
31/08/2023 39.00p 39.48p 39.00p 39.00p 2000
30/08/2023 39.00p 39.00p 38.29p 39.00p 0
29/08/2023 39.00p 39.50p 38.50p 39.00p 7395
25/08/2023 39.00p 39.50p 38.50p 39.00p 796
24/08/2023 39.00p 40.00p 38.40p 39.00p 26251
23/08/2023 39.00p 40.00p 38.00p 39.00p 2858
22/08/2023 39.00p 40.00p 38.00p 39.00p 69126
21/08/2023 39.00p 40.00p 38.30p 39.00p 105055
18/08/2023 41.50p 41.50p 38.00p 39.00p 114955
17/08/2023 41.50p 41.50p 40.98p 41.50p 10648
16/08/2023 42.00p 42.00p 40.00p 41.50p 7315
15/08/2023 42.50p 44.00p 40.00p 42.00p 401524
14/08/2023 42.50p 42.50p 41.25p 42.50p 13229
11/08/2023 42.50p 42.50p 41.00p 42.50p 50000
10/08/2023 42.50p 42.50p 41.20p 42.50p 24892
09/08/2023 42.00p 44.00p 40.00p 42.50p 189655
08/08/2023 45.50p 47.00p 41.80p 46.00p 84446
07/08/2023 45.50p 46.74p 44.62p 45.50p 7710
04/08/2023 45.50p 46.90p 44.60p 45.50p 2640
03/08/2023 45.50p 47.00p 44.50p 45.50p 2208
02/08/2023 44.00p 45.50p 43.00p 45.00p 21527
01/08/2023 43.50p 44.94p 43.00p 43.00p 13031
31/07/2023 43.50p 44.88p 43.36p 43.50p 17673
28/07/2023 43.50p 43.50p 43.00p 43.50p 0
27/07/2023 43.50p 46.00p 42.00p 43.00p 68839

*Close Price adjusted for both dividends and splits