Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2023 48.50p 49.60p 40.80p 43.00p 265371
25/07/2023 50.50p 51.70p 49.56p 50.50p 56386
24/07/2023 49.00p 53.00p 49.00p 50.50p 75368
21/07/2023 46.00p 49.94p 46.00p 49.00p 65767
20/07/2023 46.00p 46.00p 45.46p 46.00p 0
19/07/2023 41.00p 47.00p 41.00p 46.00p 145506
18/07/2023 41.00p 41.99p 41.00p 41.00p 11761
17/07/2023 44.00p 44.80p 40.50p 41.00p 168084
14/07/2023 44.00p 45.00p 43.00p 44.00p 65276
13/07/2023 47.00p 47.00p 42.00p 44.00p 50150
12/07/2023 48.50p 49.00p 46.01p 47.00p 22443
11/07/2023 49.00p 49.60p 46.00p 48.50p 45728
10/07/2023 48.50p 48.50p 48.00p 48.50p 27599
07/07/2023 48.50p 48.80p 47.00p 48.50p 13196
06/07/2023 48.50p 48.50p 48.00p 48.50p 2891
05/07/2023 48.50p 48.50p 48.38p 48.50p 0
04/07/2023 48.50p 48.80p 48.40p 48.50p 226
03/07/2023 49.10p 49.10p 47.60p 48.50p 10493
30/06/2023 50.50p 50.50p 48.00p 49.10p 25378
29/06/2023 51.00p 51.33p 51.00p 51.00p 0
28/06/2023 51.00p 51.00p 50.00p 51.00p 20
27/06/2023 51.00p 51.00p 50.00p 51.00p 1000
26/06/2023 51.00p 51.00p 50.00p 51.00p 114
23/06/2023 52.00p 52.00p 50.00p 51.00p 19274
22/06/2023 53.00p 54.00p 50.10p 52.00p 44142
21/06/2023 56.00p 57.00p 52.00p 53.00p 39050
20/06/2023 56.00p 56.00p 55.94p 56.00p 1134
19/06/2023 56.00p 57.00p 55.07p 56.00p 27072
16/06/2023 56.00p 57.00p 55.76p 56.00p 15455
15/06/2023 56.00p 57.00p 55.55p 56.00p 20634
14/06/2023 56.00p 57.00p 55.00p 56.00p 1954
13/06/2023 56.00p 56.00p 55.50p 56.00p 4534
12/06/2023 55.00p 56.00p 54.60p 55.50p 67421
09/06/2023 54.50p 56.00p 54.15p 55.00p 118608
08/06/2023 54.00p 57.00p 53.88p 54.50p 183359
07/06/2023 52.00p 55.00p 52.00p 54.00p 69459
06/06/2023 52.00p 55.24p 52.00p 52.00p 64539
05/06/2023 49.00p 54.00p 49.00p 52.00p 91514
02/06/2023 49.50p 49.95p 48.00p 49.00p 30678
01/06/2023 49.50p 50.74p 48.00p 49.50p 36170
31/05/2023 50.00p 52.06p 49.50p 49.50p 114869
30/05/2023 45.50p 50.94p 45.50p 50.00p 157267
26/05/2023 44.00p 46.44p 44.00p 45.50p 75728
25/05/2023 46.00p 46.00p 43.01p 44.00p 102332
24/05/2023 38.00p 45.89p 38.00p 44.50p 289024
23/05/2023 39.00p 39.00p 37.00p 38.00p 13106
22/05/2023 39.00p 39.00p 38.15p 39.00p 20044
19/05/2023 40.00p 40.00p 38.20p 39.00p 13375
18/05/2023 40.00p 41.00p 39.00p 40.00p 5134
17/05/2023 40.00p 40.00p 40.00p 40.00p 1235
16/05/2023 40.00p 40.00p 39.06p 40.00p 15911
15/05/2023 40.00p 41.00p 39.38p 40.00p 9289
12/05/2023 39.00p 40.90p 39.00p 40.00p 16855
11/05/2023 38.50p 40.00p 38.50p 39.00p 18483
10/05/2023 38.50p 39.00p 38.03p 38.50p 38818
09/05/2023 36.50p 38.50p 36.50p 38.50p 313620
05/05/2023 36.50p 37.00p 36.33p 36.50p 26159
04/05/2023 37.50p 37.50p 36.50p 36.50p 65502
03/05/2023 37.50p 37.50p 37.00p 37.50p 37921
02/05/2023 37.50p 38.00p 37.00p 37.50p 69562
28/04/2023 37.50p 38.00p 36.50p 37.50p 31445
27/04/2023 37.50p 38.00p 37.00p 37.50p 5811
26/04/2023 39.00p 39.00p 37.00p 37.50p 24964
25/04/2023 39.00p 39.00p 38.00p 39.00p 19480
24/04/2023 39.00p 39.00p 38.00p 39.00p 26675
21/04/2023 39.00p 40.00p 38.00p 39.00p 21797
20/04/2023 38.50p 40.80p 38.10p 40.80p 67479
19/04/2023 38.50p 38.50p 38.00p 38.50p 53821
18/04/2023 37.50p 40.80p 35.00p 38.50p 303264
17/04/2023 33.50p 33.90p 33.49p 33.50p 11364
14/04/2023 33.50p 33.56p 33.07p 33.50p 23434
13/04/2023 34.10p 34.10p 33.00p 33.00p 5003
12/04/2023 34.10p 34.10p 34.00p 34.10p 1646
11/04/2023 34.10p 34.20p 33.40p 33.40p 7044
06/04/2023 34.10p 34.20p 34.00p 34.10p 2819
05/04/2023 34.50p 34.50p 32.90p 34.10p 150028
04/04/2023 34.50p 34.50p 34.03p 34.50p 649
03/04/2023 34.50p 34.64p 34.00p 34.50p 29981
31/03/2023 34.50p 35.00p 34.00p 34.50p 1240
30/03/2023 34.30p 34.70p 34.20p 34.50p 37909
29/03/2023 34.30p 34.30p 34.25p 34.30p 350
28/03/2023 34.50p 34.50p 34.00p 34.30p 3786
27/03/2023 35.10p 35.20p 34.60p 34.60p 11530
24/03/2023 35.10p 35.20p 35.08p 35.10p 37
23/03/2023 35.30p 35.30p 35.00p 35.10p 693
22/03/2023 35.30p 35.30p 35.28p 35.30p 28835
21/03/2023 35.30p 35.39p 35.30p 35.30p 1412
20/03/2023 35.80p 35.80p 35.00p 35.30p 17197
17/03/2023 36.50p 38.00p 35.00p 38.00p 108527
16/03/2023 37.20p 37.60p 37.20p 37.60p 42693
15/03/2023 37.50p 37.99p 37.40p 37.50p 74600
14/03/2023 36.20p 37.89p 36.20p 37.50p 93917
13/03/2023 37.50p 38.00p 36.00p 36.20p 18712
10/03/2023 38.30p 38.34p 37.06p 37.50p 41740
09/03/2023 38.50p 38.59p 38.40p 38.50p 4852
08/03/2023 38.90p 39.00p 38.80p 38.90p 7930
07/03/2023 39.50p 39.62p 39.20p 39.20p 6386
06/03/2023 39.00p 39.74p 37.00p 39.50p 37732
03/03/2023 40.30p 40.30p 40.00p 40.10p 4604
02/03/2023 41.20p 41.20p 39.25p 40.30p 73135
01/03/2023 41.50p 42.00p 40.19p 41.20p 131345
28/02/2023 43.20p 43.40p 42.00p 42.00p 55828
27/02/2023 43.20p 43.40p 43.00p 43.20p 9600
24/02/2023 43.20p 43.20p 43.00p 43.20p 49205
23/02/2023 43.20p 43.20p 43.00p 43.20p 7439
22/02/2023 43.20p 43.20p 43.00p 43.20p 5510
21/02/2023 43.20p 43.20p 43.00p 43.20p 4646
20/02/2023 43.20p 43.40p 43.20p 43.20p 5
17/02/2023 43.50p 43.50p 43.01p 43.20p 5055
16/02/2023 43.80p 43.80p 43.50p 43.50p 1959
15/02/2023 43.80p 44.94p 43.61p 43.80p 83232
14/02/2023 47.50p 47.50p 43.00p 43.80p 112254
13/02/2023 47.50p 47.75p 47.50p 47.50p 16501
10/02/2023 47.50p 47.50p 47.01p 47.50p 258
09/02/2023 48.50p 48.50p 46.04p 47.50p 26049
08/02/2023 48.00p 49.45p 48.00p 48.50p 82309
07/02/2023 51.00p 53.00p 46.56p 47.00p 258329
06/02/2023 49.50p 54.80p 49.00p 54.25p 101012
03/02/2023 50.00p 50.00p 49.00p 49.50p 58285
02/02/2023 50.50p 50.50p 48.00p 50.00p 64955
01/02/2023 56.50p 56.50p 49.10p 51.00p 165552
31/01/2023 57.50p 58.00p 56.00p 56.50p 44064
30/01/2023 59.00p 60.00p 57.00p 57.50p 50948
27/01/2023 60.50p 60.50p 57.00p 59.00p 42726
26/01/2023 58.00p 61.00p 57.00p 60.00p 106132
25/01/2023 59.00p 59.00p 57.20p 58.00p 89276
24/01/2023 63.00p 65.00p 53.14p 60.00p 301916
23/01/2023 59.50p 64.90p 59.00p 64.00p 241737
20/01/2023 57.50p 60.91p 56.00p 59.50p 65303
19/01/2023 58.00p 61.00p 56.45p 57.50p 100896
18/01/2023 65.00p 67.00p 55.30p 56.75p 236641
17/01/2023 56.00p 68.55p 56.00p 65.00p 709626
16/01/2023 52.50p 57.00p 50.00p 56.00p 192946
13/01/2023 48.00p 53.00p 47.00p 52.50p 314027
12/01/2023 42.00p 50.00p 42.00p 48.40p 276770
11/01/2023 39.50p 42.00p 39.00p 42.00p 68389
10/01/2023 38.00p 39.50p 38.00p 39.50p 38774
09/01/2023 38.00p 39.00p 37.00p 37.00p 13523
06/01/2023 38.00p 38.70p 37.00p 38.00p 12721
05/01/2023 38.00p 38.94p 37.00p 38.00p 8958
04/01/2023 41.00p 41.00p 37.22p 38.00p 72126
03/01/2023 41.50p 42.00p 40.00p 40.60p 183973
30/12/2022 38.50p 42.24p 37.75p 41.50p 92413
29/12/2022 37.00p 40.00p 36.00p 38.50p 86401
28/12/2022 38.50p 38.50p 36.00p 37.00p 77277
23/12/2022 38.50p 39.00p 38.00p 38.50p 54183
22/12/2022 44.00p 45.00p 38.20p 38.20p 111056
21/12/2022 43.00p 49.00p 42.61p 44.00p 636809
20/12/2022 34.00p 47.00p 34.00p 43.00p 1943578
19/12/2022 27.00p 27.00p 27.00p 27.00p 0
16/12/2022 27.00p 27.00p 26.00p 27.00p 1718
15/12/2022 27.00p 27.00p 26.00p 27.00p 2545
14/12/2022 27.00p 28.00p 26.00p 27.00p 18111
13/12/2022 27.50p 27.50p 26.00p 26.20p 3396
12/12/2022 27.50p 27.50p 27.00p 27.00p 1009
09/12/2022 26.00p 28.00p 26.00p 27.50p 13407
08/12/2022 26.00p 26.00p 26.00p 26.00p 0
07/12/2022 26.00p 26.89p 25.00p 26.00p 1478
06/12/2022 26.00p 26.89p 25.00p 26.00p 1042
05/12/2022 26.00p 26.89p 26.00p 26.00p 349
02/12/2022 26.00p 26.00p 26.00p 26.00p 0
01/12/2022 26.00p 26.00p 25.85p 26.00p 1000
30/11/2022 26.00p 27.00p 25.00p 26.00p 7494
29/11/2022 26.00p 26.00p 25.00p 26.00p 404
28/11/2022 26.00p 26.89p 25.00p 25.20p 948
25/11/2022 26.00p 26.00p 25.00p 26.00p 2305
24/11/2022 26.00p 26.45p 25.00p 26.00p 17527
23/11/2022 26.00p 26.12p 25.00p 26.00p 5836
22/11/2022 26.00p 26.12p 25.00p 26.00p 525
21/11/2022 26.00p 27.00p 25.00p 26.00p 25442
18/11/2022 26.50p 26.94p 25.00p 26.00p 18770
17/11/2022 28.50p 28.60p 25.00p 26.50p 60526
16/11/2022 28.50p 28.57p 28.00p 28.50p 22911
15/11/2022 28.50p 28.58p 28.00p 28.50p 27809
14/11/2022 28.50p 28.58p 28.40p 28.50p 64943
11/11/2022 28.50p 29.68p 28.25p 28.50p 163562
10/11/2022 28.50p 28.89p 27.00p 28.50p 86137
09/11/2022 28.50p 31.34p 27.00p 27.00p 379465
08/11/2022 26.00p 29.20p 25.20p 28.50p 136711
07/11/2022 21.00p 27.00p 20.00p 26.00p 167099
04/11/2022 21.50p 23.00p 20.00p 21.50p 4023
03/11/2022 21.00p 23.00p 19.00p 20.00p 33552
02/11/2022 19.50p 21.00p 19.00p 19.00p 25510
01/11/2022 19.00p 19.00p 18.50p 19.00p 0
31/10/2022 19.00p 20.00p 18.00p 19.00p 58
28/10/2022 18.50p 19.00p 18.50p 19.00p 6252
27/10/2022 18.50p 18.50p 18.00p 18.00p 331
26/10/2022 18.50p 18.50p 18.50p 18.50p 0
25/10/2022 18.50p 19.00p 18.00p 18.50p 10431
24/10/2022 17.50p 18.95p 16.00p 18.50p 35517
21/10/2022 17.00p 17.75p 16.65p 17.00p 25000
20/10/2022 16.50p 17.00p 16.00p 17.00p 0
19/10/2022 16.50p 16.50p 16.00p 16.50p 0
18/10/2022 16.00p 18.00p 15.00p 16.50p 615
17/10/2022 16.00p 16.00p 16.00p 16.00p 0
14/10/2022 16.00p 16.00p 16.00p 16.00p 0
13/10/2022 15.50p 17.00p 15.50p 16.00p 25027
12/10/2022 15.50p 15.50p 15.40p 15.50p 0
11/10/2022 15.00p 16.00p 15.00p 15.40p 38112
10/10/2022 14.50p 16.00p 13.65p 14.50p 62080

*Close Price adjusted for both dividends and splits