Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Vela Technologies (VELA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2014 | 1.13p | 1.20p | 1.05p | 1.15p | 186060 |
| 21/02/2014 | 1.20p | 1.20p | 1.03p | 1.13p | 100442 |
| 20/02/2014 | 1.20p | 1.20p | 1.05p | 1.20p | 3513 |
| 19/02/2014 | 1.33p | 1.33p | 1.20p | 1.20p | 67575 |
| 18/02/2014 | 1.33p | 1.40p | 1.33p | 1.33p | 316667 |
| 17/02/2014 | 1.20p | 1.33p | 0.98p | 1.33p | 402000 |
| 14/02/2014 | 1.13p | 1.20p | 1.13p | 1.20p | 50000 |
| 13/02/2014 | 1.13p | 1.40p | 1.13p | 1.13p | 2058462 |
| 12/02/2014 | 1.28p | 1.40p | 1.12p | 1.13p | 2260576 |
| 11/02/2014 | 1.28p | 1.28p | 1.17p | 1.28p | 50085 |
| 10/02/2014 | 1.28p | 1.28p | 1.17p | 1.28p | 0 |
| 07/02/2014 | 1.28p | 1.28p | 1.17p | 1.28p | 14354 |
| 06/02/2014 | 1.28p | 1.28p | 1.17p | 1.28p | 31873 |
| 05/02/2014 | 1.28p | 1.40p | 1.17p | 1.28p | 3004754 |
| 04/02/2014 | 1.28p | 1.29p | 1.20p | 1.28p | 252880 |
| 03/02/2014 | 1.38p | 1.38p | 0.91p | 1.28p | 1440666 |
| 31/01/2014 | 1.40p | 1.40p | 0.98p | 1.38p | 878826 |
| 30/01/2014 | 1.43p | 1.49p | 0.99p | 1.35p | 621661 |
| 29/01/2014 | 1.63p | 1.74p | 1.43p | 1.43p | 1195174 |
| 28/01/2014 | 1.70p | 1.74p | 1.23p | 1.63p | 2960000 |
| 27/01/2014 | 1.80p | 1.80p | 1.40p | 1.70p | 340558 |
| 24/01/2014 | 1.63p | 1.99p | 1.41p | 1.80p | 559781 |
| 23/01/2014 | 1.75p | 1.99p | 1.44p | 1.63p | 1057616 |
| 22/01/2014 | 1.58p | 1.99p | 1.23p | 1.75p | 3885462 |
| 21/01/2014 | 1.50p | 1.74p | 0.91p | 1.58p | 9033509 |
| 20/01/2014 | 1.63p | 1.74p | 1.23p | 1.50p | 11171662 |
| 17/01/2014 | 1.75p | 1.75p | 1.24p | 1.63p | 1334224 |
| 16/01/2014 | 1.88p | 1.88p | 1.42p | 1.75p | 619560 |
| 15/01/2014 | 1.88p | 2.00p | 1.41p | 1.88p | 5506231 |
| 14/01/2014 | 2.25p | 2.25p | 1.76p | 1.88p | 704392 |
| 13/01/2014 | 2.25p | 2.49p | 1.79p | 2.25p | 1332123 |
| 10/01/2014 | 2.25p | 2.50p | 1.83p | 2.25p | 1737095 |
| 09/01/2014 | 2.25p | 2.49p | 2.06p | 2.25p | 1996709 |
| 08/01/2014 | 2.38p | 2.74p | 2.21p | 2.25p | 1775282 |
| 07/01/2014 | 2.38p | 2.49p | 1.66p | 2.38p | 21642316 |
| 06/01/2014 | 2.63p | 2.63p | 2.08p | 2.38p | 220534 |
| 03/01/2014 | 2.63p | 2.63p | 2.15p | 2.63p | 96000 |
| 02/01/2014 | 2.63p | 2.75p | 2.17p | 2.63p | 230000 |
| 31/12/2013 | 2.63p | 2.75p | 2.17p | 2.63p | 201297 |
| 30/12/2013 | 2.75p | 2.75p | 2.17p | 2.75p | 226297 |
| 27/12/2013 | 2.75p | 2.75p | 2.50p | 2.63p | 314 |
| 24/12/2013 | 2.88p | 2.88p | 2.55p | 2.75p | 17654 |
| 23/12/2013 | 2.88p | 2.88p | 2.43p | 2.88p | 131497 |
| 20/12/2013 | 2.63p | 2.88p | 2.63p | 2.88p | 162664 |
| 19/12/2013 | 2.63p | 3.00p | 2.50p | 2.63p | 117634 |
| 18/12/2013 | 3.00p | 3.00p | 2.53p | 3.00p | 251970 |
| 17/12/2013 | 3.00p | 3.00p | 2.75p | 2.88p | 100000 |
| 16/12/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 42788 |
| 13/12/2013 | 3.00p | 3.03p | 2.75p | 3.00p | 155000 |
| 12/12/2013 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 11/12/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 15000 |
| 10/12/2013 | 3.00p | 3.13p | 2.75p | 3.13p | 0 |
| 09/12/2013 | 3.13p | 3.13p | 2.75p | 3.00p | 279055 |
| 06/12/2013 | 3.13p | 3.13p | 2.93p | 3.13p | 69794 |
| 05/12/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 04/12/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 26592 |
| 03/12/2013 | 3.13p | 3.13p | 3.06p | 3.13p | 50000 |
| 02/12/2013 | 3.13p | 3.15p | 3.01p | 3.13p | 288409 |
| 29/11/2013 | 3.13p | 3.33p | 2.80p | 3.13p | 410000 |
| 28/11/2013 | 3.13p | 3.20p | 3.02p | 3.13p | 57088 |
| 27/11/2013 | 3.13p | 3.40p | 3.13p | 3.13p | 100000 |
| 26/11/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 14531 |
| 25/11/2013 | 3.38p | 3.38p | 3.02p | 3.13p | 30000 |
| 22/11/2013 | 3.25p | 3.38p | 3.25p | 3.38p | 0 |
| 21/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 20/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 9384 |
| 19/11/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 4231 |
| 18/11/2013 | 3.38p | 3.38p | 3.20p | 3.38p | 47038 |
| 15/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 22781 |
| 14/11/2013 | 3.38p | 3.38p | 3.00p | 3.38p | 275962 |
| 13/11/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 75000 |
| 12/11/2013 | 3.38p | 3.50p | 3.16p | 3.38p | 123398 |
| 11/11/2013 | 3.63p | 3.63p | 3.25p | 3.38p | 25107 |
| 08/11/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 19794 |
| 07/11/2013 | 3.63p | 3.63p | 3.58p | 3.63p | 90000 |
| 06/11/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 27183 |
| 05/11/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 170000 |
| 04/11/2013 | 3.75p | 3.83p | 3.75p | 3.75p | 202815 |
| 01/11/2013 | 3.88p | 3.88p | 3.40p | 3.75p | 416384 |
| 31/10/2013 | 3.88p | 3.88p | 3.50p | 3.88p | 511762 |
| 30/10/2013 | 4.00p | 4.00p | 3.80p | 3.88p | 218000 |
| 29/10/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 7119 |
| 28/10/2013 | 3.88p | 4.00p | 3.83p | 4.00p | 243955 |
| 25/10/2013 | 3.13p | 4.00p | 3.13p | 3.75p | 5171907 |
| 24/10/2013 | 2.88p | 3.65p | 2.84p | 3.25p | 1904441 |
| 23/10/2013 | 2.88p | 3.25p | 2.80p | 2.88p | 494066 |
| 22/10/2013 | 3.00p | 3.03p | 2.70p | 2.88p | 281542 |
| 21/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
| 18/10/2013 | 3.13p | 3.13p | 2.75p | 3.00p | 192069 |
| 17/10/2013 | 3.13p | 3.19p | 3.00p | 3.13p | 306430 |
| 16/10/2013 | 3.13p | 3.15p | 3.00p | 3.13p | 195503 |
| 15/10/2013 | 2.75p | 3.13p | 2.75p | 3.13p | 263669 |
| 14/10/2013 | 2.75p | 2.83p | 2.35p | 2.75p | 238966 |
| 11/10/2013 | 2.75p | 2.83p | 2.50p | 2.75p | 303254 |
| 10/10/2013 | 2.63p | 2.75p | 2.24p | 2.75p | 914350 |
| 09/10/2013 | 1.75p | 3.35p | 1.75p | 2.63p | 3566832 |
| 08/10/2013 | 1.75p | 1.88p | 1.63p | 1.75p | 106118 |
| 07/10/2013 | 1.75p | 1.75p | 1.63p | 1.75p | 8000 |
| 04/10/2013 | 1.75p | 1.83p | 1.61p | 1.75p | 7185 |
| 03/10/2013 | 1.75p | 1.75p | 1.61p | 1.75p | 0 |
| 02/10/2013 | 1.75p | 1.75p | 1.61p | 1.75p | 300 |
| 01/10/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 0 |
| 30/09/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 10634 |
| 27/09/2013 | 1.88p | 1.88p | 1.65p | 1.75p | 218490 |
| 26/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 25/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 24/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 23/09/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 10 |
| 20/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 88 |
| 19/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 18/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 17/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 0 |
| 16/09/2013 | 1.88p | 1.88p | 1.52p | 1.88p | 106000 |
| 13/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 3045 |
| 12/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 11/09/2013 | 1.75p | 1.88p | 1.66p | 1.88p | 127000 |
| 10/09/2013 | 1.75p | 1.75p | 1.62p | 1.75p | 0 |
| 09/09/2013 | 1.75p | 1.75p | 1.62p | 1.75p | 2620 |
| 06/09/2013 | 1.75p | 1.88p | 1.66p | 1.75p | 0 |
| 05/09/2013 | 1.88p | 1.88p | 1.66p | 1.75p | 823 |
| 04/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 1266 |
| 03/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 02/09/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 30/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 1746 |
| 29/08/2013 | 1.88p | 1.88p | 1.65p | 1.88p | 0 |
| 28/08/2013 | 1.88p | 1.88p | 1.65p | 1.88p | 1241 |
| 27/08/2013 | 1.88p | 1.95p | 1.65p | 1.88p | 47070 |
| 23/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 22/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 0 |
| 21/08/2013 | 1.88p | 1.88p | 1.62p | 1.88p | 20583 |
| 20/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 0 |
| 19/08/2013 | 1.88p | 1.88p | 1.66p | 1.88p | 476 |
| 16/08/2013 | 1.88p | 1.93p | 1.65p | 1.88p | 0 |
| 15/08/2013 | 1.75p | 1.93p | 1.65p | 1.88p | 3490 |
| 14/08/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 0 |
| 13/08/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 5013 |
| 12/08/2013 | 1.75p | 1.90p | 1.50p | 1.75p | 338813 |
| 09/08/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 0 |
| 08/08/2013 | 1.75p | 1.75p | 1.60p | 1.75p | 6000 |
| 07/08/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 22250 |
| 06/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 05/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 01/08/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 31/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 30/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 4000000 |
| 29/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 26/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 25/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 24/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 23/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 1937 |
| 22/07/2013 | 1.75p | 1.80p | 1.50p | 1.75p | 15051 |
| 19/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 21547 |
| 18/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/07/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 114285 |
| 11/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 10/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 72 |
| 09/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 08/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 05/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 629 |
| 04/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 03/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
| 02/07/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 16685 |
| 01/07/2013 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
| 28/06/2013 | 1.75p | 2.00p | 1.75p | 1.88p | 4172000 |
| 27/06/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 736 |
| 26/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 25/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 24/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 0 |
| 21/06/2013 | 1.75p | 1.75p | 1.55p | 1.75p | 1000 |
| 20/06/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 450000 |
| 19/06/2013 | 1.88p | 1.88p | 1.75p | 1.75p | 17191 |
| 18/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 114510 |
| 17/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 14/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 13/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 12/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 11/06/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 1752 |
| 10/06/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
| 07/06/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 2800000 |
| 06/06/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 5090 |
| 05/06/2013 | 1.88p | 1.98p | 1.79p | 1.88p | 0 |
| 04/06/2013 | 1.88p | 1.98p | 1.79p | 1.88p | 2450100 |
| 03/06/2013 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/05/2013 | 1.88p | 1.88p | 1.88p | 1.88p | 400000 |
| 30/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 29/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 28/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 24/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 23/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 0 |
| 22/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 20 |
| 21/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 0 |
| 20/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 0 |
| 17/05/2013 | 1.88p | 1.94p | 1.79p | 1.88p | 13370 |
| 16/05/2013 | 1.88p | 1.88p | 1.79p | 1.88p | 30 |
| 15/05/2013 | 1.88p | 2.00p | 1.83p | 1.88p | 1630000 |
| 14/05/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits