Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/07/2012 1.75p 1.75p 1.50p 1.75p 12687
25/07/2012 2.00p 2.00p 1.55p 1.75p 10000
24/07/2012 2.00p 2.00p 1.62p 2.00p 0
23/07/2012 2.00p 2.00p 1.62p 2.00p 0
20/07/2012 2.00p 2.00p 1.62p 2.00p 0
19/07/2012 2.00p 2.00p 1.62p 2.00p 0
18/07/2012 2.00p 2.00p 1.62p 2.00p 50000
17/07/2012 2.00p 2.00p 1.50p 2.00p 0
16/07/2012 2.00p 2.00p 1.50p 2.00p 0
13/07/2012 1.88p 2.00p 1.50p 2.00p 0
12/07/2012 2.00p 2.00p 1.50p 1.88p 15000
11/07/2012 2.00p 2.00p 1.50p 2.00p 14300
10/07/2012 2.00p 2.00p 1.62p 2.00p 2
09/07/2012 2.00p 2.20p 1.49p 2.00p 0
06/07/2012 2.00p 2.20p 1.49p 2.00p 0
05/07/2012 2.00p 2.20p 1.49p 2.00p 0
04/07/2012 2.00p 2.20p 1.49p 2.00p 0
03/07/2012 2.00p 2.20p 1.49p 2.00p 0
02/07/2012 2.00p 2.20p 1.49p 2.00p 0
29/06/2012 2.00p 2.20p 1.49p 2.00p 6500
28/06/2012 2.00p 2.25p 2.00p 2.00p 0
27/06/2012 2.25p 2.25p 2.00p 2.25p 1932
26/06/2012 2.25p 2.25p 2.10p 2.25p 15000
25/06/2012 2.25p 2.25p 2.06p 2.25p 9849
22/06/2012 2.25p 2.25p 2.06p 2.25p 10
21/06/2012 2.25p 2.25p 2.06p 2.25p 154
20/06/2012 2.25p 2.25p 2.00p 2.25p 0
19/06/2012 2.25p 2.25p 2.00p 2.25p 4000
18/06/2012 2.25p 2.25p 2.00p 2.25p 1539
15/06/2012 2.25p 2.25p 2.06p 2.25p 5000
14/06/2012 2.38p 2.38p 2.06p 2.25p 21702
13/06/2012 2.75p 2.75p 2.38p 2.38p 500
12/06/2012 3.00p 3.00p 2.50p 2.75p 28457
11/06/2012 3.00p 3.00p 2.55p 3.00p 16930
08/06/2012 3.25p 3.25p 2.62p 3.00p 9119
07/06/2012 3.25p 3.25p 3.00p 3.25p 3919
06/06/2012 3.25p 3.25p 3.01p 3.25p 6048
01/06/2012 3.25p 3.25p 3.01p 3.25p 14655
31/05/2012 4.00p 4.00p 3.00p 3.25p 27855
30/05/2012 4.00p 4.00p 3.10p 4.00p 970
29/05/2012 4.00p 4.00p 3.00p 4.00p 33121
28/05/2012 3.50p 3.50p 3.26p 3.50p 1026
25/05/2012 3.50p 3.90p 3.33p 3.50p 0
24/05/2012 3.50p 3.90p 3.33p 3.50p 0
23/05/2012 3.50p 3.90p 3.33p 3.50p 16135
22/05/2012 3.50p 3.89p 3.33p 3.50p 35032
21/05/2012 3.50p 3.50p 3.30p 3.50p 0
18/05/2012 3.50p 3.50p 3.30p 3.50p 6808
17/05/2012 3.50p 3.70p 3.25p 3.50p 52671
16/05/2012 4.20p 4.20p 3.15p 3.50p 89411
15/05/2012 4.20p 4.25p 4.00p 4.25p 20742
14/05/2012 4.50p 4.50p 4.00p 4.25p 17031
11/05/2012 4.50p 4.50p 4.00p 4.50p 2560
10/05/2012 4.20p 4.60p 4.00p 4.50p 71970
09/05/2012 4.50p 4.50p 3.80p 4.25p 12895
08/05/2012 4.50p 4.50p 4.00p 4.50p 32235
04/05/2012 4.50p 4.78p 4.20p 4.50p 49478
03/05/2012 4.50p 4.50p 4.50p 4.50p 90
02/05/2012 4.50p 4.55p 4.10p 4.50p 20636
01/05/2012 4.50p 4.82p 4.50p 4.50p 31030
30/04/2012 5.00p 5.00p 4.50p 4.50p 25961
27/04/2012 5.00p 5.70p 4.50p 5.00p 43366
26/04/2012 5.00p 5.78p 4.50p 5.00p 55646
25/04/2012 5.00p 5.40p 5.00p 5.00p 10687
24/04/2012 5.00p 5.50p 4.25p 5.00p 46177
23/04/2012 4.80p 5.20p 4.25p 5.00p 60024
20/04/2012 4.80p 5.20p 4.40p 4.75p 84888
19/04/2012 5.50p 5.75p 5.10p 5.25p 208731
18/04/2012 6.00p 6.00p 3.10p 5.50p 950957
17/04/2012 10.00p 10.00p 9.00p 9.50p 8638
16/04/2012 10.00p 10.00p 9.00p 10.00p 7276
13/04/2012 10.50p 10.50p 8.00p 10.00p 81029
12/04/2012 10.50p 10.50p 10.00p 10.50p 24966
11/04/2012 10.50p 11.00p 10.00p 10.50p 40330
10/04/2012 9.50p 10.79p 9.00p 10.50p 133777
05/04/2012 16.00p 16.00p 8.00p 9.50p 660402
04/04/2012 16.50p 16.50p 16.00p 16.00p 5000
03/04/2012 16.50p 16.50p 14.50p 16.50p 7000
02/04/2012 16.50p 16.50p 16.00p 16.50p 2000
30/03/2012 16.50p 16.50p 16.00p 16.50p 11986
29/03/2012 16.50p 16.75p 16.10p 16.50p 17519
28/03/2012 16.50p 16.50p 15.50p 16.50p 11081
27/03/2012 16.50p 16.80p 15.48p 16.50p 21232
26/03/2012 17.50p 17.50p 15.50p 16.50p 39834
23/03/2012 17.50p 17.50p 17.12p 17.50p 1469
22/03/2012 19.00p 19.00p 17.00p 17.50p 39300
21/03/2012 19.00p 19.96p 17.40p 19.00p 13500
20/03/2012 19.00p 19.00p 17.25p 19.00p 3302
19/03/2012 19.00p 19.00p 17.64p 19.00p 4579
16/03/2012 19.00p 19.00p 17.80p 19.00p 7500
15/03/2012 19.00p 19.00p 17.80p 19.00p 5090
14/03/2012 19.00p 19.00p 17.80p 19.00p 5837
13/03/2012 19.00p 19.85p 19.00p 19.00p 2469
12/03/2012 18.50p 19.45p 18.50p 19.00p 11435
09/03/2012 20.50p 20.50p 15.60p 18.50p 31305
08/03/2012 20.50p 20.50p 20.00p 20.50p 8951
07/03/2012 20.50p 20.50p 19.60p 20.50p 16692
06/03/2012 20.50p 20.50p 20.00p 20.50p 12500
05/03/2012 21.00p 21.00p 20.20p 20.50p 12500
02/03/2012 21.00p 21.00p 20.00p 21.00p 37135
01/03/2012 21.00p 21.00p 18.00p 21.00p 27845
29/02/2012 21.50p 21.50p 20.00p 21.00p 9779
28/02/2012 21.50p 21.50p 20.00p 21.50p 10000
27/02/2012 22.00p 22.00p 20.00p 21.50p 1724
24/02/2012 22.00p 22.00p 19.00p 22.00p 27639
23/02/2012 22.00p 22.00p 19.50p 22.00p 19481
22/02/2012 22.00p 22.00p 21.00p 22.00p 3264
21/02/2012 22.00p 22.00p 19.15p 22.00p 14500
20/02/2012 22.00p 22.00p 19.14p 22.00p 14826
17/02/2012 22.00p 22.80p 21.30p 22.00p 4855
16/02/2012 22.00p 22.20p 22.00p 22.00p 1087
15/02/2012 23.00p 23.50p 21.24p 22.00p 2504
14/02/2012 22.50p 23.70p 21.60p 23.00p 21554
13/02/2012 22.50p 22.50p 20.55p 22.50p 4781
10/02/2012 20.50p 24.42p 20.50p 22.50p 17794
09/02/2012 20.50p 20.70p 20.00p 20.50p 11850
08/02/2012 23.50p 23.50p 20.00p 20.50p 34806
07/02/2012 23.50p 23.50p 22.00p 23.50p 4717
06/02/2012 25.00p 26.90p 22.00p 23.50p 30352
03/02/2012 22.50p 25.00p 21.07p 25.00p 7999
02/02/2012 22.50p 22.50p 21.00p 22.50p 4679
01/02/2012 23.00p 23.00p 21.00p 22.50p 2664
31/01/2012 23.00p 23.00p 21.00p 23.00p 9373
30/01/2012 23.00p 23.00p 21.00p 23.00p 753
27/01/2012 21.00p 23.15p 20.00p 23.00p 31612
26/01/2012 24.50p 24.50p 20.00p 21.00p 85793
25/01/2012 18.00p 35.00p 18.00p 24.50p 404550
24/01/2012 17.00p 18.55p 15.76p 18.00p 28325
23/01/2012 17.00p 18.00p 15.00p 16.00p 89594
20/01/2012 17.50p 17.70p 17.00p 17.00p 12000
19/01/2012 17.00p 17.50p 17.00p 17.50p 6542
18/01/2012 17.50p 17.50p 17.00p 17.50p 14877
17/01/2012 17.50p 18.50p 16.20p 17.50p 16535
16/01/2012 16.50p 18.25p 16.01p 17.50p 56503
13/01/2012 16.50p 16.50p 16.00p 16.50p 2000
12/01/2012 16.50p 16.58p 16.10p 16.50p 5025
11/01/2012 16.50p 16.80p 16.11p 16.50p 6549
10/01/2012 16.50p 16.58p 16.06p 16.50p 5451
09/01/2012 16.50p 16.68p 16.10p 16.50p 3985
06/01/2012 16.50p 16.80p 16.17p 16.50p 1176
05/01/2012 18.00p 18.00p 13.00p 16.50p 60807
04/01/2012 18.50p 18.50p 18.00p 18.00p 1000
03/01/2012 18.50p 18.50p 15.50p 18.50p 20111
30/12/2011 18.50p 18.78p 17.70p 18.50p 10327
29/12/2011 18.00p 18.90p 18.00p 18.50p 18874
28/12/2011 18.00p 18.00p 17.11p 18.00p 10892
23/12/2011 18.00p 18.50p 17.10p 18.00p 256
22/12/2011 18.00p 18.50p 18.00p 18.00p 2850
21/12/2011 18.00p 19.00p 18.00p 18.00p 22414
20/12/2011 18.00p 18.00p 17.00p 18.00p 14038
19/12/2011 18.00p 18.20p 18.00p 18.00p 2722
16/12/2011 18.50p 18.50p 18.00p 18.00p 2061
15/12/2011 19.00p 19.00p 18.00p 18.50p 12840
14/12/2011 19.00p 19.00p 19.00p 19.00p 4881
13/12/2011 18.50p 19.20p 17.00p 19.00p 3742
12/12/2011 19.00p 19.00p 18.00p 18.50p 5355
09/12/2011 19.50p 19.50p 19.00p 19.00p 4502
08/12/2011 21.00p 21.00p 19.00p 19.50p 21286
07/12/2011 21.00p 24.00p 19.00p 21.00p 0
06/12/2011 24.00p 24.00p 19.00p 21.00p 14956
05/12/2011 24.50p 24.50p 21.00p 24.00p 18246
02/12/2011 21.50p 29.97p 21.50p 24.50p 212743
01/12/2011 19.50p 23.63p 19.50p 21.00p 101735
30/11/2011 19.50p 20.00p 18.55p 19.50p 7399
29/11/2011 19.50p 20.00p 19.50p 19.50p 85
28/11/2011 19.50p 20.00p 18.34p 19.50p 7560
25/11/2011 19.50p 19.60p 18.05p 19.50p 5179
24/11/2011 20.00p 20.00p 19.00p 19.50p 11450
23/11/2011 20.50p 20.50p 19.80p 20.00p 211
22/11/2011 20.50p 20.50p 19.00p 20.50p 22864
21/11/2011 22.00p 22.00p 19.00p 20.50p 5571
18/11/2011 21.50p 22.00p 19.00p 22.00p 7934
17/11/2011 21.50p 21.50p 19.00p 21.50p 278
16/11/2011 21.50p 21.50p 19.00p 21.50p 3189
15/11/2011 21.50p 21.50p 20.00p 21.50p 12187
14/11/2011 22.50p 22.50p 20.00p 21.50p 10760
11/11/2011 23.50p 23.50p 21.00p 22.50p 11283
10/11/2011 25.00p 25.00p 23.00p 23.50p 4138
09/11/2011 25.00p 25.00p 23.00p 25.00p 2229
08/11/2011 25.00p 25.00p 22.00p 25.00p 6319
07/11/2011 25.00p 25.00p 23.10p 25.00p 1092
04/11/2011 25.00p 25.00p 23.00p 25.00p 4754
03/11/2011 25.00p 25.00p 25.00p 25.00p 250
02/11/2011 25.00p 25.70p 23.30p 25.00p 4913
01/11/2011 25.00p 25.70p 25.00p 25.00p 89
31/10/2011 25.00p 25.00p 23.20p 25.00p 9463
28/10/2011 25.00p 26.97p 24.00p 25.00p 12235
27/10/2011 25.00p 25.52p 25.00p 25.00p 6401
26/10/2011 25.50p 26.00p 22.00p 25.00p 0
25/10/2011 24.50p 26.00p 22.00p 25.50p 0
24/10/2011 25.50p 26.00p 22.00p 24.50p 9189
21/10/2011 27.50p 27.50p 23.38p 25.50p 11866
20/10/2011 30.00p 30.00p 25.00p 27.50p 13256
19/10/2011 23.00p 32.00p 22.20p 30.00p 66644
18/10/2011 24.50p 24.50p 21.20p 23.00p 6950
17/10/2011 25.00p 25.00p 21.51p 24.50p 9472
14/10/2011 25.50p 25.50p 23.10p 25.00p 21373
13/10/2011 25.50p 25.50p 24.90p 25.50p 0
12/10/2011 25.50p 25.50p 24.90p 25.50p 1000
11/10/2011 25.50p 25.50p 24.70p 25.50p 0

*Close Price adjusted for both dividends and splits