Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2019 17.50p 17.50p 17.25p 17.50p 1268
03/09/2019 17.50p 17.50p 17.50p 17.50p 0
02/09/2019 17.50p 17.67p 17.50p 17.50p 2830
30/08/2019 17.50p 17.50p 17.00p 17.50p 25
29/08/2019 16.75p 17.50p 16.75p 17.50p 12000
28/08/2019 16.50p 16.75p 16.50p 16.75p 85000
27/08/2019 16.50p 16.73p 16.50p 16.50p 14500
23/08/2019 16.25p 16.74p 16.00p 16.50p 269529
22/08/2019 16.25p 16.25p 16.00p 16.00p 25000
21/08/2019 16.25p 16.25p 16.00p 16.00p 10868
20/08/2019 16.25p 16.25p 16.00p 16.00p 0
19/08/2019 16.25p 16.25p 15.52p 16.00p 3000
16/08/2019 16.00p 16.00p 16.00p 16.00p 0
15/08/2019 15.75p 16.25p 15.75p 16.00p 0
14/08/2019 16.25p 16.25p 15.73p 16.25p 25000
13/08/2019 16.25p 16.25p 15.73p 16.25p 2196
12/08/2019 16.50p 16.50p 15.73p 16.25p 800
09/08/2019 16.50p 16.70p 16.10p 16.50p 12457
08/08/2019 16.50p 16.85p 16.10p 16.50p 4351
07/08/2019 16.50p 16.85p 16.50p 16.50p 6457
06/08/2019 15.50p 16.90p 15.50p 16.50p 109184
05/08/2019 16.50p 16.50p 15.03p 16.00p 119805
02/08/2019 19.00p 19.00p 16.50p 16.50p 384770
01/08/2019 19.00p 19.94p 18.50p 19.00p 47937
31/07/2019 19.00p 19.75p 18.00p 19.00p 30800
30/07/2019 19.00p 20.00p 18.50p 19.00p 38318
29/07/2019 21.00p 21.00p 17.75p 19.00p 116028
26/07/2019 21.00p 23.00p 20.00p 23.00p 43407
25/07/2019 21.00p 22.00p 21.00p 21.00p 63492
24/07/2019 21.50p 21.60p 20.25p 21.60p 16320
23/07/2019 21.50p 21.50p 21.50p 21.50p 12000
22/07/2019 21.50p 21.50p 21.50p 21.50p 0
19/07/2019 21.50p 21.50p 21.50p 21.50p 0
18/07/2019 21.50p 21.70p 21.50p 21.50p 2949
17/07/2019 21.50p 21.74p 21.03p 21.50p 6552
16/07/2019 22.50p 22.50p 21.25p 21.50p 5425
15/07/2019 22.50p 22.50p 22.50p 22.50p 0
12/07/2019 22.50p 22.50p 21.99p 22.50p 350
11/07/2019 22.00p 22.50p 22.00p 22.50p 5696
10/07/2019 22.00p 22.20p 21.06p 22.00p 10160
09/07/2019 22.00p 22.00p 21.00p 22.00p 10808
08/07/2019 22.00p 22.00p 22.00p 22.00p 0
05/07/2019 22.00p 23.00p 22.00p 22.00p 0
04/07/2019 22.00p 23.00p 21.06p 23.00p 50314
03/07/2019 22.00p 22.00p 22.00p 22.00p 15000
02/07/2019 22.00p 22.00p 22.00p 22.00p 0
01/07/2019 22.00p 23.00p 21.06p 22.00p 1939
28/06/2019 22.00p 22.00p 21.06p 22.00p 929
27/06/2019 22.00p 22.00p 22.00p 22.00p 0
26/06/2019 22.00p 22.00p 22.00p 22.00p 0
25/06/2019 22.00p 22.50p 22.00p 22.00p 1055
24/06/2019 22.00p 22.85p 22.00p 22.50p 53628
21/06/2019 22.00p 22.66p 22.00p 22.00p 12988
20/06/2019 22.00p 22.00p 21.35p 22.00p 17630
19/06/2019 22.00p 22.30p 20.00p 22.30p 119183
18/06/2019 22.00p 22.00p 22.00p 22.00p 0
17/06/2019 22.00p 22.00p 21.84p 22.00p 3500
14/06/2019 20.50p 22.90p 20.50p 22.00p 251246
13/06/2019 19.50p 20.97p 19.50p 20.50p 32193
12/06/2019 19.00p 21.20p 19.00p 20.00p 178050
11/06/2019 19.00p 19.64p 19.00p 19.00p 10358
10/06/2019 19.00p 19.64p 19.00p 19.00p 13886
07/06/2019 19.00p 19.64p 18.06p 19.00p 13311
06/06/2019 19.00p 19.00p 18.20p 19.00p 7187
05/06/2019 19.00p 19.60p 19.00p 19.00p 22525
04/06/2019 19.00p 19.00p 18.13p 19.00p 1203
03/06/2019 19.00p 20.00p 19.00p 19.00p 13100
31/05/2019 19.00p 19.50p 18.13p 19.00p 32324
30/05/2019 19.00p 19.25p 18.13p 19.00p 37495
29/05/2019 19.00p 19.00p 19.00p 19.00p 0
28/05/2019 19.00p 19.36p 19.00p 19.00p 12911
24/05/2019 19.00p 19.36p 19.00p 19.00p 5000
23/05/2019 19.00p 19.00p 19.00p 19.00p 0
22/05/2019 19.00p 19.36p 19.00p 19.00p 47715
21/05/2019 19.00p 19.44p 19.00p 19.00p 39769
20/05/2019 19.00p 19.80p 18.26p 19.00p 58406
17/05/2019 26.00p 26.00p 19.50p 19.50p 74518
16/05/2019 26.00p 26.00p 25.99p 26.00p 800
15/05/2019 27.00p 27.00p 25.15p 26.00p 4470
14/05/2019 27.00p 27.00p 25.00p 27.00p 5000
13/05/2019 27.50p 29.00p 25.15p 27.00p 26196
10/05/2019 27.50p 27.50p 26.15p 27.50p 11900
09/05/2019 24.50p 29.00p 24.50p 29.00p 227171
08/05/2019 24.00p 24.00p 23.02p 24.00p 11568
07/05/2019 24.00p 24.00p 23.13p 24.00p 4300
03/05/2019 24.50p 24.50p 24.00p 24.00p 0
02/05/2019 24.00p 24.75p 23.13p 24.00p 394
01/05/2019 24.50p 25.00p 23.51p 25.00p 5700
30/04/2019 24.50p 26.00p 24.00p 24.00p 20000
29/04/2019 24.50p 26.00p 24.50p 25.00p 1000
26/04/2019 25.00p 26.00p 25.00p 25.00p 3761
25/04/2019 24.50p 25.00p 24.50p 25.00p 0
24/04/2019 24.50p 26.00p 23.51p 24.50p 5110
23/04/2019 24.50p 26.00p 23.00p 24.50p 2388
18/04/2019 24.50p 24.50p 23.51p 24.50p 4489
17/04/2019 24.50p 24.50p 24.50p 24.50p 0
16/04/2019 24.50p 25.49p 23.00p 24.50p 14148
15/04/2019 24.50p 24.50p 24.50p 24.50p 0
12/04/2019 24.00p 25.00p 23.02p 24.50p 57213
11/04/2019 24.50p 25.70p 24.00p 24.00p 11673
10/04/2019 24.50p 24.50p 23.03p 24.50p 5898
09/04/2019 24.50p 24.50p 23.03p 24.50p 10150
08/04/2019 24.50p 25.00p 23.70p 24.50p 16003
05/04/2019 24.50p 24.50p 23.60p 24.50p 1334
04/04/2019 24.50p 24.50p 23.60p 24.50p 1470
03/04/2019 24.50p 24.50p 23.00p 24.00p 24454
02/04/2019 24.50p 24.50p 24.36p 24.50p 6235
01/04/2019 24.50p 25.98p 24.10p 24.50p 55555
29/03/2019 23.50p 25.00p 23.27p 24.50p 58834
28/03/2019 22.50p 24.50p 22.50p 23.50p 43563
27/03/2019 22.50p 23.00p 22.50p 22.50p 7163
26/03/2019 21.50p 23.00p 21.50p 22.50p 49501
25/03/2019 21.00p 22.00p 21.00p 21.50p 19000
22/03/2019 21.00p 22.75p 19.55p 21.00p 15549
21/03/2019 21.00p 22.75p 19.55p 21.00p 1329
20/03/2019 21.00p 21.00p 19.55p 21.00p 11500
19/03/2019 21.00p 22.80p 19.51p 21.00p 23412
18/03/2019 21.00p 21.00p 19.51p 21.00p 100
15/03/2019 21.00p 21.00p 21.00p 21.00p 0
14/03/2019 21.00p 22.80p 21.00p 21.00p 1212
13/03/2019 20.50p 21.90p 20.50p 21.00p 26360
12/03/2019 21.00p 21.10p 19.30p 20.50p 33516
11/03/2019 20.00p 20.00p 19.50p 19.50p 0
08/03/2019 20.00p 20.00p 20.00p 20.00p 0
07/03/2019 20.00p 20.00p 19.00p 20.00p 5234
06/03/2019 21.50p 21.50p 19.00p 20.00p 50941
05/03/2019 22.50p 23.00p 21.50p 21.50p 1000
04/03/2019 23.50p 23.50p 20.20p 22.00p 28601
01/03/2019 24.50p 24.50p 22.36p 23.50p 1186
28/02/2019 23.50p 23.50p 23.50p 23.50p 0
27/02/2019 23.50p 23.50p 22.50p 23.50p 5000
26/02/2019 23.50p 23.50p 23.50p 23.50p 0
25/02/2019 23.50p 24.70p 23.50p 23.50p 20242
22/02/2019 23.50p 24.00p 22.40p 23.50p 35215
21/02/2019 23.50p 24.70p 22.30p 23.50p 22603
20/02/2019 23.50p 24.25p 22.10p 23.50p 41874
19/02/2019 23.50p 23.50p 23.50p 23.50p 0
18/02/2019 23.50p 23.50p 23.50p 23.50p 0
15/02/2019 23.50p 24.88p 23.50p 23.50p 700
14/02/2019 23.50p 23.50p 22.03p 23.50p 34500
13/02/2019 23.50p 23.50p 22.10p 23.50p 3230
12/02/2019 23.50p 24.81p 22.03p 23.50p 809
11/02/2019 23.50p 23.50p 22.03p 23.50p 13186
08/02/2019 23.50p 24.81p 22.68p 23.50p 7741
07/02/2019 23.50p 23.50p 22.30p 23.50p 4336
06/02/2019 23.50p 24.88p 22.03p 23.50p 4328
05/02/2019 23.50p 24.90p 22.30p 23.50p 26846
04/02/2019 21.50p 26.00p 21.50p 23.50p 21553
01/02/2019 21.50p 22.90p 21.50p 21.50p 13107
31/01/2019 21.50p 21.50p 21.50p 21.50p 0
30/01/2019 20.00p 22.97p 20.00p 21.50p 13453
29/01/2019 20.00p 20.98p 20.00p 20.00p 50507
28/01/2019 21.00p 21.00p 20.00p 20.00p 7500
25/01/2019 20.00p 20.00p 19.90p 20.00p 7336
24/01/2019 21.00p 21.00p 20.00p 20.00p 0
23/01/2019 20.00p 20.00p 19.00p 20.00p 11000
22/01/2019 21.50p 21.50p 19.02p 20.00p 1000208
21/01/2019 22.00p 22.90p 21.30p 22.00p 197805
18/01/2019 22.00p 22.00p 22.00p 22.00p 0
17/01/2019 23.00p 23.00p 21.20p 22.00p 39415
16/01/2019 23.00p 23.00p 23.00p 23.00p 0
15/01/2019 23.50p 23.70p 23.00p 23.00p 2979
14/01/2019 23.50p 23.75p 22.00p 23.50p 25527
11/01/2019 24.00p 24.00p 23.00p 23.50p 20175
10/01/2019 24.00p 24.00p 24.00p 24.00p 0
09/01/2019 25.00p 25.00p 24.00p 24.00p 0
08/01/2019 25.00p 25.00p 24.00p 24.00p 0
07/01/2019 24.00p 24.00p 23.00p 24.00p 296
04/01/2019 24.00p 24.00p 24.00p 24.00p 0
03/01/2019 24.00p 24.00p 24.00p 24.00p 0
02/01/2019 24.00p 24.25p 24.00p 24.00p 775
31/12/2018 24.00p 24.00p 23.00p 24.00p 1838
28/12/2018 25.00p 25.00p 23.00p 24.00p 13285
27/12/2018 25.00p 25.00p 23.00p 24.00p 20260
24/12/2018 25.00p 25.00p 24.00p 24.00p 4387
21/12/2018 25.00p 25.00p 23.02p 24.00p 22912
20/12/2018 25.00p 25.00p 24.00p 24.00p 12500
19/12/2018 25.00p 25.50p 25.00p 25.50p 0
18/12/2018 25.00p 25.50p 25.00p 25.50p 0
17/12/2018 25.00p 26.60p 24.50p 25.50p 49000
14/12/2018 25.00p 25.00p 25.00p 25.00p 0
13/12/2018 25.00p 25.00p 23.00p 25.00p 2269
12/12/2018 25.00p 25.00p 23.04p 25.00p 1274
11/12/2018 25.00p 25.00p 23.04p 25.00p 1497
10/12/2018 26.50p 26.50p 23.00p 25.00p 44931
07/12/2018 26.50p 26.50p 26.50p 26.50p 0
06/12/2018 26.50p 26.50p 26.50p 26.50p 0
05/12/2018 26.50p 26.50p 26.50p 26.50p 0
04/12/2018 26.50p 26.50p 25.66p 26.50p 13959
03/12/2018 26.50p 26.50p 26.50p 26.50p 5735
30/11/2018 26.50p 26.50p 26.50p 26.50p 4000
29/11/2018 26.50p 27.75p 26.50p 26.50p 2308
28/11/2018 26.50p 26.50p 26.50p 26.50p 0
27/11/2018 26.50p 26.50p 26.50p 26.50p 1777
26/11/2018 26.50p 27.97p 26.50p 26.50p 5355
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

*Close Price adjusted for both dividends and splits