Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2020 14.50p 14.67p 14.50p 14.50p 30808
16/06/2020 15.50p 15.50p 14.02p 14.50p 7620
15/06/2020 15.50p 15.90p 14.06p 15.50p 6563
12/06/2020 15.50p 15.90p 15.50p 15.50p 658
11/06/2020 15.50p 15.90p 14.48p 15.50p 8494
10/06/2020 15.75p 15.92p 14.90p 15.50p 53336
09/06/2020 14.50p 17.00p 14.05p 15.75p 99922
08/06/2020 14.25p 14.97p 14.05p 14.50p 50988
05/06/2020 14.75p 15.00p 14.52p 14.75p 42368
04/06/2020 14.75p 14.97p 14.51p 14.75p 20812
03/06/2020 14.25p 14.99p 14.25p 14.75p 43215
02/06/2020 13.00p 14.94p 12.20p 14.25p 34878
01/06/2020 14.25p 14.33p 12.05p 13.00p 90238
29/05/2020 14.25p 14.25p 14.25p 14.25p 0
28/05/2020 14.25p 14.35p 14.25p 14.25p 10362
27/05/2020 14.50p 14.50p 14.25p 14.25p 2805
26/05/2020 14.50p 14.50p 14.03p 14.50p 26344
25/05/2020 14.50p 14.50p 14.00p 14.50p 13000
22/05/2020 14.50p 14.50p 14.00p 14.50p 13000
21/05/2020 14.50p 14.60p 14.00p 14.50p 91745
20/05/2020 16.50p 16.50p 14.00p 14.50p 87427
19/05/2020 16.50p 16.50p 16.50p 16.50p 0
18/05/2020 16.50p 16.50p 16.50p 16.50p 0
15/05/2020 16.50p 16.60p 16.50p 16.50p 1000
14/05/2020 18.00p 18.00p 16.00p 16.50p 25000
13/05/2020 18.00p 18.30p 17.00p 18.00p 15242
12/05/2020 18.00p 18.50p 17.00p 18.00p 10730
11/05/2020 19.50p 19.55p 17.00p 18.00p 64430
08/05/2020 19.50p 19.50p 19.50p 19.50p 0
07/05/2020 19.50p 19.50p 19.50p 19.50p 0
06/05/2020 19.50p 20.45p 18.06p 19.50p 1845
05/05/2020 19.50p 19.50p 19.50p 19.50p 0
04/05/2020 20.00p 20.00p 18.09p 19.50p 15000
01/05/2020 20.00p 20.60p 19.06p 20.00p 7746
30/04/2020 20.00p 20.00p 19.40p 20.00p 1049
29/04/2020 19.50p 20.00p 18.54p 20.00p 22500
28/04/2020 19.50p 20.60p 18.25p 19.50p 917
27/04/2020 20.00p 20.00p 18.72p 19.50p 5597
24/04/2020 19.00p 20.00p 19.00p 20.00p 25000
23/04/2020 21.00p 21.00p 19.00p 19.00p 8154
22/04/2020 21.00p 21.00p 21.00p 21.00p 0
21/04/2020 21.00p 21.00p 20.60p 21.00p 5543
20/04/2020 19.50p 21.90p 19.50p 21.00p 89343
17/04/2020 21.00p 21.00p 19.00p 19.50p 83483
16/04/2020 21.00p 21.96p 21.00p 21.00p 2500
15/04/2020 21.00p 21.00p 20.70p 21.00p 5000
14/04/2020 21.00p 22.00p 20.60p 21.00p 8021
13/04/2020 21.50p 21.50p 20.25p 21.00p 30000
10/04/2020 21.50p 21.50p 20.25p 21.00p 30000
09/04/2020 21.50p 21.50p 20.25p 21.00p 30000
08/04/2020 21.50p 23.00p 20.45p 21.50p 14508
07/04/2020 17.50p 21.00p 16.60p 21.00p 38477
06/04/2020 17.50p 17.50p 17.50p 17.50p 0
03/04/2020 17.50p 17.50p 17.50p 17.50p 0
02/04/2020 17.50p 18.52p 16.39p 17.50p 2696
01/04/2020 17.00p 17.50p 16.00p 17.50p 17646
31/03/2020 16.00p 17.00p 16.00p 17.00p 59549
30/03/2020 16.00p 16.68p 15.22p 16.00p 7356
27/03/2020 16.50p 16.90p 15.60p 16.50p 2847
26/03/2020 14.00p 16.50p 14.00p 16.50p 30241
25/03/2020 13.50p 14.50p 12.40p 14.00p 8296
24/03/2020 13.00p 13.70p 13.00p 13.50p 25000
23/03/2020 14.50p 14.50p 12.00p 13.00p 27477
20/03/2020 15.00p 15.80p 14.15p 14.50p 52199
19/03/2020 15.00p 15.50p 14.10p 15.00p 13303
18/03/2020 15.00p 15.20p 14.20p 15.00p 47319
17/03/2020 20.50p 20.50p 14.00p 15.50p 104387
16/03/2020 24.50p 24.50p 20.50p 20.50p 62542
13/03/2020 24.50p 24.50p 24.50p 24.50p 0
12/03/2020 26.00p 26.00p 24.50p 24.50p 5908
11/03/2020 26.50p 26.67p 26.03p 26.50p 34968
10/03/2020 28.50p 29.00p 26.00p 26.50p 58696
09/03/2020 29.50p 31.00p 27.00p 28.50p 4962
06/03/2020 31.00p 31.00p 29.15p 30.00p 13621
05/03/2020 31.00p 31.00p 31.00p 31.00p 0
04/03/2020 31.00p 32.40p 31.00p 31.00p 2559
03/03/2020 30.00p 32.40p 29.64p 31.00p 25372
02/03/2020 33.50p 33.50p 30.00p 30.00p 50994
28/02/2020 34.00p 34.00p 33.04p 33.50p 6232
27/02/2020 34.00p 34.00p 33.04p 34.00p 3283
26/02/2020 34.00p 34.00p 33.60p 34.00p 5605
25/02/2020 35.00p 35.00p 32.00p 34.00p 23740
24/02/2020 38.50p 38.50p 34.06p 35.00p 34781
21/02/2020 38.50p 38.75p 38.00p 38.50p 12998
20/02/2020 38.50p 38.50p 38.02p 38.50p 3100
19/02/2020 38.50p 38.50p 38.00p 38.50p 0
18/02/2020 38.50p 38.50p 38.00p 38.00p 4866
17/02/2020 38.50p 38.50p 38.02p 38.50p 15149
14/02/2020 38.50p 38.50p 38.03p 38.50p 17348
13/02/2020 39.00p 39.00p 38.25p 38.50p 6971
12/02/2020 42.00p 42.00p 38.06p 39.00p 88129
11/02/2020 42.00p 42.00p 40.25p 42.00p 32559
10/02/2020 43.50p 43.92p 40.40p 42.00p 59472
07/02/2020 43.50p 43.50p 42.90p 43.50p 2303
06/02/2020 42.00p 43.50p 42.00p 43.50p 9470
05/02/2020 42.00p 42.90p 40.68p 42.00p 9500
04/02/2020 42.00p 42.00p 42.00p 42.00p 0
03/02/2020 42.00p 42.00p 41.00p 42.00p 10000
31/01/2020 42.00p 42.40p 41.00p 42.00p 21328
30/01/2020 42.00p 42.50p 42.00p 42.00p 9798
29/01/2020 43.00p 43.00p 42.00p 42.00p 46179
28/01/2020 41.00p 44.96p 41.00p 43.00p 29906
27/01/2020 43.50p 43.80p 40.65p 41.00p 50059
24/01/2020 43.50p 44.00p 42.00p 44.00p 33828
23/01/2020 43.50p 43.50p 42.15p 43.50p 13448
22/01/2020 42.10p 43.50p 42.00p 43.50p 60069
21/01/2020 44.00p 44.00p 42.00p 42.10p 41756
20/01/2020 41.50p 42.50p 41.50p 41.50p 89
17/01/2020 42.00p 42.60p 40.40p 41.50p 7209
16/01/2020 41.50p 42.00p 40.09p 42.00p 13135
15/01/2020 42.00p 43.22p 40.40p 42.00p 26115
14/01/2020 43.00p 43.00p 42.00p 42.00p 50000
13/01/2020 42.00p 44.00p 40.60p 43.00p 61665
10/01/2020 42.50p 43.50p 40.60p 42.00p 23594
09/01/2020 36.00p 43.50p 36.00p 42.50p 62694
08/01/2020 36.50p 36.50p 34.60p 36.00p 11507
07/01/2020 35.50p 36.50p 35.15p 36.50p 9900
06/01/2020 35.50p 35.50p 35.44p 35.50p 50
03/01/2020 35.50p 35.50p 35.03p 35.50p 4637
02/01/2020 35.50p 35.50p 35.50p 35.50p 0
01/01/2020 35.50p 35.50p 35.10p 35.50p 5591
31/12/2019 35.50p 35.50p 35.10p 35.50p 5591
30/12/2019 35.50p 35.50p 35.45p 35.50p 1787
27/12/2019 35.50p 35.50p 35.50p 35.50p 0
26/12/2019 35.50p 35.50p 35.44p 35.50p 251
25/12/2019 35.50p 35.50p 35.44p 35.50p 251
24/12/2019 35.50p 35.50p 35.44p 35.50p 251
23/12/2019 35.50p 36.00p 35.25p 35.50p 8226
20/12/2019 35.50p 35.50p 35.05p 35.50p 13458
19/12/2019 35.50p 35.55p 35.50p 35.50p 5597
18/12/2019 35.50p 35.50p 35.00p 35.50p 4786
17/12/2019 35.50p 35.60p 35.00p 35.50p 15650
16/12/2019 35.50p 35.50p 35.00p 35.50p 22158
13/12/2019 35.50p 35.50p 35.06p 35.50p 1200
12/12/2019 35.50p 35.50p 35.50p 35.50p 0
11/12/2019 35.50p 35.50p 35.03p 35.50p 1000
10/12/2019 36.00p 36.00p 35.26p 35.50p 18000
09/12/2019 36.00p 36.25p 35.16p 36.00p 6795
06/12/2019 36.00p 36.80p 36.00p 36.00p 6820
05/12/2019 36.00p 36.25p 35.16p 36.00p 4978
04/12/2019 36.00p 36.33p 36.00p 36.00p 4697
03/12/2019 36.50p 36.50p 35.06p 36.00p 11794
02/12/2019 36.90p 36.90p 36.08p 36.50p 9533
29/11/2019 37.40p 37.40p 36.90p 36.90p 156000
28/11/2019 37.40p 37.40p 37.00p 37.40p 50000
27/11/2019 39.00p 39.00p 38.00p 38.00p 42559
26/11/2019 39.00p 39.48p 38.00p 38.50p 25857
25/11/2019 39.00p 44.06p 38.50p 39.00p 253776
22/11/2019 33.50p 39.80p 33.50p 39.00p 90995
21/11/2019 34.30p 34.97p 33.05p 33.50p 47813
20/11/2019 31.50p 34.30p 31.50p 34.30p 23514
19/11/2019 30.00p 33.70p 30.00p 31.50p 160257
18/11/2019 28.50p 30.75p 28.50p 30.00p 93022
15/11/2019 28.00p 29.00p 28.00p 28.50p 28000
14/11/2019 28.00p 28.00p 27.55p 28.00p 407
13/11/2019 27.50p 28.91p 26.52p 28.00p 26177
12/11/2019 27.50p 28.35p 26.48p 27.50p 37963
11/11/2019 28.00p 28.00p 27.32p 27.50p 15000
08/11/2019 28.00p 29.00p 28.00p 28.00p 1599
07/11/2019 28.00p 28.40p 27.34p 28.00p 16510
06/11/2019 28.00p 28.40p 27.32p 28.00p 5200
05/11/2019 28.00p 28.49p 28.00p 28.00p 7039
04/11/2019 27.00p 28.22p 27.00p 28.00p 29900
01/11/2019 28.00p 28.00p 27.00p 27.00p 36469
31/10/2019 28.00p 28.94p 27.76p 28.00p 83086
30/10/2019 26.00p 28.80p 25.70p 28.00p 60470
29/10/2019 26.00p 27.00p 25.70p 26.00p 28612
28/10/2019 25.50p 25.97p 25.35p 25.50p 26925
25/10/2019 25.50p 26.00p 25.25p 25.50p 44809
24/10/2019 25.00p 25.96p 24.30p 25.50p 117381
23/10/2019 25.00p 25.00p 24.30p 25.00p 26480
22/10/2019 24.50p 25.00p 24.50p 25.00p 19800
21/10/2019 24.50p 24.70p 24.50p 24.50p 10000
18/10/2019 24.00p 24.70p 22.20p 24.50p 203500
17/10/2019 22.00p 24.00p 22.00p 24.00p 64967
16/10/2019 18.50p 22.94p 18.50p 22.00p 248240
15/10/2019 17.50p 19.00p 17.50p 18.50p 50000
14/10/2019 17.50p 17.50p 17.50p 17.50p 0
11/10/2019 17.50p 17.50p 17.50p 17.50p 0
10/10/2019 17.50p 17.50p 17.50p 17.50p 0
09/10/2019 17.50p 17.97p 17.50p 17.50p 29804
08/10/2019 17.50p 17.50p 17.50p 17.50p 0
07/10/2019 17.50p 17.50p 17.15p 17.50p 277
04/10/2019 17.50p 17.85p 17.50p 17.50p 12895
03/10/2019 17.50p 17.50p 17.50p 17.50p 0
02/10/2019 17.50p 17.50p 17.50p 17.50p 0
01/10/2019 17.50p 17.50p 17.50p 17.50p 0
30/09/2019 17.50p 17.50p 17.15p 17.50p 456
27/09/2019 17.50p 17.85p 17.15p 17.50p 6120
26/09/2019 17.50p 17.50p 17.50p 17.50p 0
25/09/2019 17.50p 17.50p 17.50p 17.50p 0
24/09/2019 17.50p 17.85p 17.25p 17.50p 1042
23/09/2019 17.50p 17.50p 17.50p 17.50p 0
20/09/2019 17.50p 17.85p 17.50p 17.50p 11933
19/09/2019 17.50p 17.50p 17.50p 17.50p 0
18/09/2019 17.50p 17.50p 17.25p 17.50p 5314
17/09/2019 17.50p 17.50p 17.35p 17.50p 10000
16/09/2019 17.50p 17.50p 17.35p 17.50p 568
13/09/2019 17.50p 17.50p 17.50p 17.50p 0
12/09/2019 17.50p 17.80p 17.19p 17.50p 62684

*Close Price adjusted for both dividends and splits