Vela Technologies (VELA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vela Technologies

Date Open High Low Close* Volume
26/03/2025 0.00p 0.00p 0.00p 0.00p 88960560
25/03/2025 0.00p 0.00p 0.00p 0.00p 1636583680
24/03/2025 0.00p 0.00p 0.00p 0.00p 925586240
21/03/2025 0.00p 0.00p 0.00p 0.00p 278665568
20/03/2025 0.00p 0.00p 0.00p 0.00p 188762112
19/03/2025 0.00p 0.00p 0.00p 0.00p 81127744
18/03/2025 0.00p 0.00p 0.00p 0.00p 90386368
17/03/2025 0.00p 0.00p 0.00p 0.00p 179240320
14/03/2025 0.00p 0.00p 0.00p 0.00p 121647832
13/03/2025 0.00p 0.00p 0.00p 0.00p 250010544
12/03/2025 0.00p 0.00p 0.00p 0.00p 497329568
11/03/2025 0.00p 0.00p 0.00p 0.00p 982080832
10/03/2025 0.00p 0.00p 0.00p 0.00p 351010272
07/03/2025 0.00p 0.00p 0.00p 0.00p 1154940544
06/03/2025 0.00p 0.00p 0.00p 0.00p 352815872
05/03/2025 0.00p 0.00p 0.00p 0.00p 461870336
04/03/2025 0.00p 0.00p 0.00p 0.00p 1442237056
03/03/2025 0.01p 0.01p 0.00p 0.01p 48553220
28/02/2025 0.01p 0.01p 0.00p 0.01p 36943184
27/02/2025 0.01p 0.01p 0.01p 0.01p 22618632
26/02/2025 0.01p 0.01p 0.01p 0.01p 20184588
25/02/2025 0.01p 0.01p 0.01p 0.01p 6254609
24/02/2025 0.01p 0.01p 0.01p 0.01p 4495018
21/02/2025 0.01p 0.01p 0.01p 0.01p 8747669
20/02/2025 0.01p 0.01p 0.01p 0.01p 9017258
19/02/2025 0.01p 0.01p 0.01p 0.01p 8201678
18/02/2025 0.01p 0.01p 0.01p 0.01p 20473812
17/02/2025 0.01p 0.01p 0.01p 0.01p 6062462
14/02/2025 0.01p 0.01p 0.01p 0.01p 1806064
13/02/2025 0.01p 0.01p 0.01p 0.01p 21788584
12/02/2025 0.01p 0.01p 0.01p 0.01p 2264665
11/02/2025 0.01p 0.01p 0.01p 0.01p 31200080
10/02/2025 0.01p 0.01p 0.01p 0.01p 15321189
07/02/2025 0.01p 0.01p 0.00p 0.01p 98974528
06/02/2025 0.01p 0.01p 0.00p 0.01p 104287872
05/02/2025 0.01p 0.01p 0.01p 0.01p 30559332
04/02/2025 0.01p 0.01p 0.01p 0.01p 16119080
03/02/2025 0.01p 0.01p 0.01p 0.01p 1587251
31/01/2025 0.01p 0.01p 0.01p 0.01p 28846498
30/01/2025 0.01p 0.01p 0.01p 0.01p 64635400
29/01/2025 0.01p 0.01p 0.01p 0.01p 65209932
28/01/2025 0.01p 0.01p 0.01p 0.01p 19981160
27/01/2025 0.01p 0.01p 0.01p 0.01p 10992331
24/01/2025 0.01p 0.01p 0.01p 0.01p 2706194
23/01/2025 0.01p 0.01p 0.01p 0.01p 9826207
22/01/2025 0.01p 0.01p 0.01p 0.01p 18944656
21/01/2025 0.01p 0.01p 0.01p 0.01p 14227526
20/01/2025 0.01p 0.01p 0.01p 0.01p 62977000
17/01/2025 0.01p 0.01p 0.01p 0.01p 8544632
16/01/2025 0.01p 0.01p 0.01p 0.01p 6025084
15/01/2025 0.01p 0.01p 0.01p 0.01p 2130714
14/01/2025 0.01p 0.01p 0.01p 0.01p 9628761
13/01/2025 0.01p 0.01p 0.01p 0.01p 107372112
10/01/2025 0.01p 0.01p 0.01p 0.01p 41073380
09/01/2025 0.01p 0.01p 0.01p 0.01p 102388448
08/01/2025 0.01p 0.01p 0.01p 0.01p 25728040
07/01/2025 0.01p 0.01p 0.01p 0.01p 35772296
06/01/2025 0.01p 0.01p 0.01p 0.01p 289514240
03/01/2025 0.01p 0.01p 0.01p 0.01p 9877677
02/01/2025 0.01p 0.01p 0.01p 0.01p 26564704
31/12/2024 0.01p 0.01p 0.01p 0.01p 7576006
30/12/2024 0.01p 0.01p 0.01p 0.01p 24727060
27/12/2024 0.01p 0.01p 0.01p 0.01p 10706340
24/12/2024 0.01p 0.01p 0.01p 0.01p 22618333
23/12/2024 0.01p 0.01p 0.01p 0.01p 12359718
20/12/2024 0.01p 0.01p 0.01p 0.01p 11948413
19/12/2024 0.01p 0.01p 0.01p 0.01p 9228583
18/12/2024 0.01p 0.01p 0.01p 0.01p 2063709
17/12/2024 0.01p 0.01p 0.01p 0.01p 13938800
16/12/2024 0.01p 0.01p 0.01p 0.01p 138160160
13/12/2024 0.01p 0.01p 0.01p 0.01p 99147728
12/12/2024 0.01p 0.01p 0.01p 0.01p 220396
11/12/2024 0.01p 0.01p 0.01p 0.01p 1835413
10/12/2024 0.01p 0.01p 0.01p 0.01p 37258
09/12/2024 0.01p 0.01p 0.01p 0.01p 40952848
06/12/2024 0.01p 0.01p 0.01p 0.01p 1045688
05/12/2024 0.01p 0.01p 0.01p 0.01p 6752221
04/12/2024 0.01p 0.01p 0.01p 0.01p 6252741
03/12/2024 0.01p 0.01p 0.01p 0.01p 4700842
02/12/2024 0.01p 0.01p 0.01p 0.01p 16169522
29/11/2024 0.01p 0.01p 0.01p 0.01p 45075472
28/11/2024 0.01p 0.01p 0.01p 0.01p 58344256
27/11/2024 0.01p 0.01p 0.01p 0.01p 42327260
26/11/2024 0.01p 0.01p 0.01p 0.01p 8992775
25/11/2024 0.01p 0.01p 0.01p 0.01p 64973244
22/11/2024 0.01p 0.01p 0.01p 0.01p 312472512
21/11/2024 0.01p 0.01p 0.01p 0.01p 302563744
20/11/2024 0.01p 0.01p 0.01p 0.01p 91889264
19/11/2024 0.01p 0.01p 0.01p 0.01p 73979304
18/11/2024 0.01p 0.01p 0.01p 0.01p 127123160
15/11/2024 0.01p 0.01p 0.00p 0.01p 594519808
14/11/2024 0.01p 0.01p 0.00p 0.01p 27724608
13/11/2024 0.01p 0.01p 0.00p 0.01p 29857044
12/11/2024 0.01p 0.01p 0.01p 0.01p 15175438
11/11/2024 0.01p 0.01p 0.00p 0.01p 23215884
08/11/2024 0.01p 0.01p 0.00p 0.01p 4071634
07/11/2024 0.01p 0.01p 0.00p 0.01p 68248208
06/11/2024 0.01p 0.01p 0.00p 0.01p 0
05/11/2024 0.01p 0.01p 0.00p 0.01p 68063840
04/11/2024 0.01p 0.01p 0.00p 0.01p 199801440
01/11/2024 0.00p 0.01p 0.00p 0.01p 74474424
31/10/2024 0.00p 0.01p 0.00p 0.00p 156995680
30/10/2024 0.01p 0.01p 0.00p 0.00p 138241728
29/10/2024 0.01p 0.01p 0.00p 0.01p 43464496
28/10/2024 0.01p 0.01p 0.01p 0.01p 14328520
25/10/2024 0.01p 0.01p 0.01p 0.01p 45955480
24/10/2024 0.01p 0.01p 0.01p 0.01p 8624719
23/10/2024 0.01p 0.01p 0.01p 0.01p 27464412
22/10/2024 0.01p 0.01p 0.01p 0.01p 8846498
21/10/2024 0.01p 0.01p 0.01p 0.01p 377098656
18/10/2024 0.01p 0.01p 0.01p 0.01p 5601076
17/10/2024 0.01p 0.01p 0.01p 0.01p 43740620
16/10/2024 0.01p 0.01p 0.01p 0.01p 57621384
15/10/2024 0.01p 0.01p 0.01p 0.01p 5906386
14/10/2024 0.01p 0.01p 0.01p 0.01p 14013680
11/10/2024 0.01p 0.01p 0.01p 0.01p 22780792
10/10/2024 0.01p 0.01p 0.01p 0.01p 78493088
09/10/2024 0.01p 0.01p 0.01p 0.01p 2120000
08/10/2024 0.01p 0.01p 0.01p 0.01p 17039318
07/10/2024 0.01p 0.01p 0.01p 0.01p 145499792
04/10/2024 0.01p 0.01p 0.01p 0.01p 9938196
03/10/2024 0.01p 0.01p 0.01p 0.01p 1487612
02/10/2024 0.01p 0.01p 0.01p 0.01p 179999
01/10/2024 0.01p 0.01p 0.01p 0.01p 14399831
30/09/2024 0.01p 0.01p 0.01p 0.01p 62243080
27/09/2024 0.01p 0.01p 0.01p 0.01p 23190928
26/09/2024 0.01p 0.01p 0.01p 0.01p 1250000
25/09/2024 0.01p 0.01p 0.01p 0.01p 29662472
24/09/2024 0.01p 0.01p 0.01p 0.01p 1553832
23/09/2024 0.01p 0.01p 0.01p 0.01p 73770728
20/09/2024 0.01p 0.01p 0.01p 0.01p 10172302
19/09/2024 0.01p 0.01p 0.01p 0.01p 16506643
18/09/2024 0.01p 0.01p 0.01p 0.01p 2525571
17/09/2024 0.01p 0.01p 0.01p 0.01p 18143988
16/09/2024 0.01p 0.01p 0.01p 0.01p 1366208
13/09/2024 0.01p 0.01p 0.01p 0.01p 22427124
12/09/2024 0.01p 0.01p 0.01p 0.01p 2791666
11/09/2024 0.01p 0.01p 0.01p 0.01p 12805182
10/09/2024 0.01p 0.01p 0.01p 0.01p 1507516
09/09/2024 0.01p 0.01p 0.01p 0.01p 22655702
06/09/2024 0.01p 0.01p 0.01p 0.01p 15690043
05/09/2024 0.01p 0.01p 0.01p 0.01p 115950392
04/09/2024 0.01p 0.01p 0.01p 0.01p 28339052
03/09/2024 0.01p 0.01p 0.01p 0.01p 27260232
02/09/2024 0.01p 0.01p 0.01p 0.01p 166230536
30/08/2024 0.01p 0.01p 0.01p 0.01p 52666540
29/08/2024 0.01p 0.01p 0.01p 0.01p 8556448
28/08/2024 0.01p 0.01p 0.01p 0.01p 13205641
27/08/2024 0.01p 0.01p 0.01p 0.01p 3317028
23/08/2024 0.01p 0.01p 0.01p 0.01p 14077963
22/08/2024 0.01p 0.01p 0.01p 0.01p 12514071
21/08/2024 0.01p 0.01p 0.01p 0.01p 19862878
20/08/2024 0.01p 0.01p 0.01p 0.01p 1711003
19/08/2024 0.01p 0.01p 0.01p 0.01p 3575862
16/08/2024 0.01p 0.01p 0.01p 0.01p 1103378
15/08/2024 0.01p 0.01p 0.01p 0.01p 12392613
14/08/2024 0.01p 0.01p 0.01p 0.01p 99740248
13/08/2024 0.01p 0.01p 0.01p 0.01p 88911432
12/08/2024 0.01p 0.01p 0.01p 0.01p 63351984
09/08/2024 0.01p 0.01p 0.01p 0.01p 129614416
08/08/2024 0.01p 0.01p 0.01p 0.01p 11190823
07/08/2024 0.01p 0.01p 0.01p 0.01p 6202659
06/08/2024 0.01p 0.01p 0.01p 0.01p 4940755
05/08/2024 0.01p 0.01p 0.01p 0.01p 13884892
02/08/2024 0.01p 0.01p 0.01p 0.01p 48559144
01/08/2024 0.01p 0.01p 0.01p 0.01p 107801240
31/07/2024 0.01p 0.01p 0.01p 0.01p 480542944
30/07/2024 0.01p 0.01p 0.01p 0.01p 36168940
29/07/2024 0.01p 0.01p 0.01p 0.01p 62828828
26/07/2024 0.01p 0.01p 0.01p 0.01p 30274280
25/07/2024 0.01p 0.01p 0.01p 0.01p 62449672
24/07/2024 0.01p 0.01p 0.01p 0.01p 28679812
23/07/2024 0.01p 0.01p 0.01p 0.01p 9668109
22/07/2024 0.01p 0.01p 0.01p 0.01p 34317572
19/07/2024 0.01p 0.01p 0.01p 0.01p 56885204
18/07/2024 0.01p 0.01p 0.01p 0.01p 84002864
17/07/2024 0.01p 0.01p 0.01p 0.01p 108579568
16/07/2024 0.01p 0.01p 0.01p 0.01p 154883232
15/07/2024 0.01p 0.01p 0.01p 0.01p 29074224
12/07/2024 0.01p 0.01p 0.01p 0.01p 79440480
11/07/2024 0.01p 0.01p 0.01p 0.01p 19772024
10/07/2024 0.01p 0.01p 0.01p 0.01p 10166179
09/07/2024 0.01p 0.01p 0.01p 0.01p 7028884
08/07/2024 0.01p 0.01p 0.01p 0.01p 22029208
05/07/2024 0.01p 0.01p 0.01p 0.01p 2994675
04/07/2024 0.01p 0.01p 0.01p 0.01p 3135368
03/07/2024 0.01p 0.01p 0.01p 0.01p 49115936
02/07/2024 0.01p 0.01p 0.01p 0.01p 990018
01/07/2024 0.01p 0.01p 0.01p 0.01p 134700
28/06/2024 0.01p 0.01p 0.01p 0.01p 5102802
27/06/2024 0.01p 0.01p 0.01p 0.01p 39397964
26/06/2024 0.01p 0.01p 0.01p 0.01p 45420848
25/06/2024 0.01p 0.01p 0.01p 0.01p 27336500
24/06/2024 0.01p 0.01p 0.01p 0.01p 25295922
21/06/2024 0.01p 0.01p 0.01p 0.01p 12842130
20/06/2024 0.01p 0.01p 0.01p 0.01p 119053064
19/06/2024 0.01p 0.01p 0.01p 0.01p 56467840
18/06/2024 0.01p 0.01p 0.01p 0.01p 49429480
17/06/2024 0.01p 0.01p 0.01p 0.01p 22727
14/06/2024 0.01p 0.01p 0.01p 0.01p 1655842

*Close Price adjusted for both dividends and splits