Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2021 26.50p 26.50p 25.00p 25.60p 16710
22/12/2021 26.50p 26.50p 25.70p 26.50p 3139
21/12/2021 25.50p 26.50p 25.00p 26.50p 9396
20/12/2021 25.50p 25.65p 25.50p 25.50p 974
17/12/2021 25.50p 25.50p 25.50p 25.50p 0
16/12/2021 25.50p 25.50p 25.13p 25.50p 4378
15/12/2021 25.50p 25.50p 25.50p 25.50p 0
14/12/2021 25.50p 25.50p 25.13p 25.50p 1925
13/12/2021 25.50p 25.50p 25.00p 25.50p 21994
10/12/2021 25.50p 26.00p 25.00p 26.00p 23116
09/12/2021 25.50p 26.00p 25.50p 25.50p 7339
08/12/2021 25.50p 26.00p 25.50p 25.50p 0
07/12/2021 26.00p 26.00p 25.06p 26.00p 37691
06/12/2021 26.00p 27.00p 26.00p 26.00p 34864
03/12/2021 25.50p 26.85p 25.00p 26.00p 12186
02/12/2021 25.50p 26.25p 25.50p 25.50p 5000
01/12/2021 25.00p 26.40p 25.00p 25.50p 23050
30/11/2021 28.50p 28.50p 24.60p 25.50p 63605
29/11/2021 28.50p 29.20p 28.50p 29.20p 6524
26/11/2021 30.00p 30.00p 27.00p 28.50p 11354
25/11/2021 30.00p 30.00p 29.06p 30.00p 10389
24/11/2021 30.00p 30.00p 30.00p 30.00p 0
23/11/2021 30.00p 30.00p 29.06p 30.00p 1679
22/11/2021 31.00p 31.00p 29.06p 30.00p 30346
19/11/2021 31.00p 31.80p 31.00p 31.00p 1572
18/11/2021 31.00p 31.00p 30.00p 31.00p 31298
17/11/2021 29.20p 32.00p 29.20p 31.00p 67706
16/11/2021 27.00p 29.20p 27.00p 29.20p 76567
15/11/2021 26.00p 27.00p 25.00p 27.00p 40200
12/11/2021 26.50p 27.10p 25.06p 26.00p 28074
11/11/2021 26.50p 26.50p 26.50p 26.50p 0
10/11/2021 26.50p 26.50p 26.50p 26.50p 0
09/11/2021 27.00p 27.22p 26.50p 26.50p 1743
08/11/2021 27.50p 29.00p 25.48p 27.00p 27731
05/11/2021 27.50p 27.50p 27.50p 27.50p 0
04/11/2021 27.50p 27.90p 27.50p 27.50p 3418
03/11/2021 27.50p 27.50p 27.50p 27.50p 0
02/11/2021 27.50p 27.50p 27.08p 27.50p 1949
01/11/2021 27.50p 27.50p 27.50p 27.50p 0
29/10/2021 27.50p 27.50p 27.50p 27.50p 0
28/10/2021 27.50p 29.00p 27.02p 27.50p 15355
27/10/2021 27.50p 27.90p 26.90p 27.50p 2463
26/10/2021 27.00p 27.50p 26.66p 27.50p 35608
25/10/2021 27.00p 27.00p 26.04p 27.00p 2000
22/10/2021 26.50p 29.00p 25.00p 27.00p 94927
21/10/2021 26.50p 26.50p 25.00p 26.50p 5850
20/10/2021 26.50p 27.22p 25.00p 26.50p 13749
19/10/2021 26.50p 26.50p 25.06p 26.50p 2950
18/10/2021 26.50p 26.50p 26.50p 26.50p 0
15/10/2021 26.50p 26.50p 26.50p 26.50p 0
14/10/2021 27.00p 29.00p 25.00p 26.50p 12461
13/10/2021 27.50p 27.50p 27.50p 27.50p 0
12/10/2021 27.50p 27.50p 27.50p 27.50p 0
11/10/2021 27.50p 28.70p 26.66p 27.50p 28320
08/10/2021 27.50p 27.50p 26.70p 27.50p 200
07/10/2021 27.50p 27.50p 27.50p 27.50p 0
06/10/2021 27.50p 29.00p 27.50p 27.50p 7059
05/10/2021 27.50p 27.50p 26.68p 27.50p 19494
04/10/2021 27.50p 27.50p 27.50p 27.50p 0
01/10/2021 27.50p 27.50p 27.50p 27.50p 0
30/09/2021 27.50p 27.50p 26.66p 27.50p 22820
29/09/2021 27.50p 27.50p 26.65p 27.50p 110
28/09/2021 25.50p 28.88p 24.60p 27.50p 59803
27/09/2021 25.00p 26.92p 24.84p 25.50p 15450
24/09/2021 25.00p 25.00p 23.00p 25.00p 26
23/09/2021 24.00p 25.00p 23.00p 24.00p 832944
22/09/2021 24.00p 24.00p 24.00p 24.00p 0
21/09/2021 24.00p 25.52p 23.11p 24.00p 4293
20/09/2021 24.00p 24.00p 24.00p 24.00p 0
17/09/2021 24.00p 25.72p 24.00p 24.00p 3610
16/09/2021 24.00p 25.00p 24.00p 24.00p 1831000
15/09/2021 24.50p 25.00p 24.00p 24.00p 9029
14/09/2021 24.50p 24.50p 24.50p 24.50p 0
13/09/2021 24.50p 24.50p 24.16p 24.50p 2700
10/09/2021 24.50p 24.50p 24.16p 24.50p 299
09/09/2021 24.50p 24.50p 24.16p 24.50p 34014
08/09/2021 24.50p 24.50p 24.16p 24.50p 1300
07/09/2021 24.00p 25.00p 24.00p 24.50p 4960
06/09/2021 24.00p 25.00p 24.00p 24.00p 9343
03/09/2021 24.00p 26.00p 23.00p 24.50p 41827
02/09/2021 24.00p 24.00p 23.13p 24.00p 30174
01/09/2021 24.00p 24.00p 23.13p 24.00p 2171
31/08/2021 24.00p 24.00p 24.00p 24.00p 0
30/08/2021 24.00p 25.13p 24.00p 24.00p 390
27/08/2021 24.00p 25.13p 24.00p 24.00p 390
26/08/2021 24.00p 24.00p 23.12p 24.00p 76
25/08/2021 24.00p 24.00p 23.08p 24.00p 2000
24/08/2021 24.00p 25.32p 23.00p 24.00p 18884
23/08/2021 24.00p 25.32p 22.75p 24.00p 6912
20/08/2021 24.00p 25.32p 24.00p 24.00p 387
19/08/2021 24.00p 25.40p 22.75p 24.00p 4278
18/08/2021 23.50p 26.00p 22.00p 24.00p 14904
17/08/2021 23.50p 23.50p 22.85p 23.50p 5000
16/08/2021 23.50p 25.00p 22.75p 23.50p 13900
13/08/2021 23.50p 23.50p 23.50p 23.50p 0
12/08/2021 23.50p 23.50p 22.48p 23.50p 265
11/08/2021 23.50p 24.94p 23.50p 23.50p 452
10/08/2021 23.50p 23.50p 23.50p 23.50p 0
09/08/2021 23.50p 23.50p 23.50p 23.50p 0
06/08/2021 23.50p 23.50p 23.50p 23.50p 0
05/08/2021 23.50p 23.50p 23.50p 23.50p 0
04/08/2021 23.50p 23.50p 23.50p 23.50p 0
03/08/2021 23.00p 25.00p 22.45p 23.50p 12220
02/08/2021 22.00p 24.60p 22.00p 23.00p 5910
30/07/2021 22.50p 24.00p 20.60p 22.00p 23540
29/07/2021 20.50p 22.50p 20.00p 22.50p 525716
28/07/2021 20.50p 20.95p 20.50p 20.50p 5000
27/07/2021 20.50p 21.00p 20.01p 20.50p 26227
26/07/2021 20.50p 20.65p 20.50p 20.50p 9685
23/07/2021 20.50p 21.00p 20.00p 20.50p 102054
22/07/2021 20.50p 21.00p 20.50p 20.50p 9715
21/07/2021 21.00p 21.00p 20.00p 20.50p 33193
20/07/2021 23.00p 23.00p 21.00p 21.00p 8705
19/07/2021 23.00p 23.00p 21.20p 23.00p 173055
16/07/2021 23.00p 23.00p 21.22p 23.00p 1700
15/07/2021 23.50p 23.50p 23.00p 23.00p 0
14/07/2021 23.50p 23.50p 23.50p 23.50p 0
13/07/2021 23.50p 23.50p 22.30p 23.50p 104947
12/07/2021 23.50p 24.01p 23.50p 23.50p 1949
09/07/2021 23.00p 23.50p 23.00p 23.50p 0
08/07/2021 23.00p 23.00p 22.30p 23.00p 10800
07/07/2021 23.00p 23.00p 22.30p 23.00p 1910
06/07/2021 24.00p 24.01p 23.00p 23.00p 20824
05/07/2021 23.50p 24.00p 23.50p 24.00p 48718
02/07/2021 23.50p 23.50p 22.00p 23.50p 10620
01/07/2021 24.00p 24.40p 22.50p 23.50p 166087
30/06/2021 23.50p 24.94p 23.04p 24.00p 69953
29/06/2021 24.50p 24.50p 23.30p 24.00p 3710
28/06/2021 24.00p 25.85p 24.00p 24.50p 5850
25/06/2021 24.00p 25.60p 22.40p 24.00p 6800
24/06/2021 23.50p 24.64p 22.00p 24.00p 9990
23/06/2021 23.00p 25.00p 23.00p 23.50p 45660
22/06/2021 23.00p 23.40p 23.00p 23.00p 846
21/06/2021 23.00p 23.68p 22.06p 22.40p 8439
18/06/2021 23.00p 23.68p 23.00p 23.00p 324
17/06/2021 23.00p 23.94p 22.00p 23.00p 19088
16/06/2021 24.00p 24.48p 23.00p 23.00p 5259
15/06/2021 24.00p 24.00p 23.00p 24.00p 1004
14/06/2021 24.00p 24.00p 23.00p 24.00p 13692
11/06/2021 24.00p 24.00p 23.22p 24.00p 2000
10/06/2021 25.00p 26.50p 23.00p 24.00p 45900
09/06/2021 25.00p 26.52p 25.00p 25.00p 377
08/06/2021 22.50p 26.80p 22.50p 25.00p 37479
07/06/2021 22.50p 23.00p 22.50p 22.50p 20000
04/06/2021 22.50p 23.00p 22.50p 22.50p 13482
03/06/2021 22.50p 22.50p 22.50p 22.50p 0
02/06/2021 23.50p 23.50p 22.45p 22.50p 5000
01/06/2021 22.50p 22.50p 22.40p 22.50p 32772
31/05/2021 22.50p 22.75p 22.00p 22.50p 56384
28/05/2021 22.50p 22.75p 22.00p 22.50p 56384
27/05/2021 22.00p 23.00p 21.00p 22.00p 119681
26/05/2021 22.00p 22.40p 21.35p 22.00p 6000
25/05/2021 22.00p 22.40p 22.00p 22.00p 11160
24/05/2021 21.50p 22.48p 21.35p 22.00p 24005
21/05/2021 22.00p 23.00p 21.20p 22.00p 22118
20/05/2021 23.00p 23.32p 21.00p 22.00p 51089
19/05/2021 23.00p 23.36p 23.00p 23.00p 8497
18/05/2021 23.00p 23.36p 23.00p 23.00p 2300
17/05/2021 24.80p 25.00p 22.00p 23.00p 99329
14/05/2021 21.50p 26.00p 21.00p 24.80p 599983
13/05/2021 20.50p 21.24p 19.00p 20.00p 4570
12/05/2021 20.50p 20.50p 19.00p 20.50p 3008
11/05/2021 20.50p 20.50p 19.09p 20.50p 1257
10/05/2021 20.50p 21.24p 19.09p 20.50p 1427
07/05/2021 20.50p 21.52p 19.09p 20.50p 2520
06/05/2021 20.50p 20.50p 20.50p 20.50p 0
05/05/2021 20.50p 22.00p 20.50p 20.50p 5900
04/05/2021 20.50p 22.00p 19.00p 20.50p 2524
03/05/2021 20.50p 20.50p 20.50p 20.50p 0
30/04/2021 20.50p 20.50p 20.50p 20.50p 0
29/04/2021 20.50p 20.50p 19.00p 20.50p 2000
28/04/2021 20.50p 20.50p 20.50p 20.50p 0
27/04/2021 20.50p 20.50p 19.00p 20.50p 5911
26/04/2021 20.50p 20.50p 19.09p 20.50p 610
23/04/2021 20.50p 20.50p 20.50p 20.50p 0
22/04/2021 21.00p 21.00p 19.00p 20.50p 11639
21/04/2021 21.00p 21.00p 20.06p 21.00p 4861
20/04/2021 21.00p 21.00p 21.00p 21.00p 0
19/04/2021 21.00p 21.00p 20.00p 21.00p 13814
16/04/2021 21.00p 21.90p 21.00p 21.00p 13698
15/04/2021 21.00p 21.00p 20.00p 21.00p 14386
14/04/2021 20.50p 22.00p 20.50p 21.00p 4544
13/04/2021 20.00p 20.50p 18.00p 20.50p 41413
12/04/2021 20.00p 20.00p 18.64p 20.00p 2049
09/04/2021 20.00p 20.00p 20.00p 20.00p 0
08/04/2021 20.00p 21.00p 20.00p 20.00p 3762
07/04/2021 20.50p 20.50p 18.64p 20.00p 5429
06/04/2021 20.50p 21.34p 19.00p 20.50p 17972
05/04/2021 20.50p 20.50p 20.50p 20.50p 0
02/04/2021 20.50p 20.50p 20.50p 20.50p 0
01/04/2021 20.50p 20.50p 20.50p 20.50p 0
31/03/2021 20.50p 20.50p 20.50p 20.50p 0
30/03/2021 20.50p 20.50p 20.50p 20.50p 0
29/03/2021 20.50p 20.50p 20.50p 20.50p 0
26/03/2021 20.00p 21.43p 20.00p 20.50p 5528
25/03/2021 20.00p 22.00p 18.00p 20.00p 490
24/03/2021 19.00p 19.00p 19.00p 19.00p 0
23/03/2021 19.00p 19.00p 19.00p 19.00p 0
22/03/2021 20.00p 20.00p 18.06p 19.00p 12512
19/03/2021 20.00p 20.00p 19.10p 20.00p 3488

*Close Price adjusted for both dividends and splits