Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/02/2010 50.00p 50.00p 48.60p 49.00p 816
19/02/2010 49.00p 50.00p 48.00p 50.00p 1200
18/02/2010 49.00p 49.00p 48.30p 49.00p 6161
17/02/2010 49.00p 49.00p 48.00p 49.00p 5461
16/02/2010 49.00p 49.00p 48.30p 49.00p 181
15/02/2010 50.00p 50.00p 48.40p 49.00p 28185
12/02/2010 50.00p 50.00p 48.00p 50.00p 7124
11/02/2010 50.00p 50.00p 49.80p 50.00p 10821
10/02/2010 47.00p 50.50p 47.00p 50.00p 19552
09/02/2010 46.50p 47.00p 45.00p 47.00p 24643
08/02/2010 46.50p 47.50p 45.00p 46.50p 13317
05/02/2010 47.50p 47.70p 46.00p 47.00p 9047
04/02/2010 46.00p 47.50p 46.00p 47.50p 13581
03/02/2010 44.50p 47.50p 44.50p 46.00p 20132
02/02/2010 44.50p 44.60p 44.20p 44.50p 9088
01/02/2010 48.00p 48.00p 44.20p 44.50p 4881
29/01/2010 48.00p 48.00p 47.00p 48.00p 545
28/01/2010 48.00p 48.00p 47.00p 48.00p 8839
27/01/2010 48.00p 48.00p 47.00p 48.00p 3152
26/01/2010 48.00p 48.00p 47.00p 48.00p 45352
25/01/2010 48.50p 48.50p 47.90p 48.00p 116
22/01/2010 51.00p 51.00p 47.90p 48.50p 187
21/01/2010 51.00p 51.00p 47.00p 51.00p 702
20/01/2010 51.00p 51.00p 49.30p 51.00p 500
19/01/2010 51.00p 51.00p 47.16p 51.00p 23
18/01/2010 51.00p 51.00p 51.00p 51.00p 0
15/01/2010 51.50p 51.50p 47.00p 51.00p 40010
14/01/2010 51.50p 51.50p 48.90p 51.50p 8347
13/01/2010 47.50p 51.50p 42.50p 51.50p 145766
12/01/2010 47.50p 48.50p 45.50p 47.50p 2450
11/01/2010 47.50p 48.30p 45.50p 47.50p 2320
08/01/2010 48.50p 48.50p 47.10p 47.50p 11906
07/01/2010 48.50p 48.50p 48.00p 48.50p 2456
06/01/2010 48.50p 48.50p 47.00p 48.50p 2278
05/01/2010 48.50p 48.50p 47.10p 48.50p 300
04/01/2010 48.50p 48.50p 47.00p 48.50p 8557
31/12/2009 48.50p 48.50p 48.00p 48.50p 404
30/12/2009 48.50p 48.50p 47.00p 48.50p 48636
29/12/2009 49.00p 49.00p 48.00p 48.50p 5686
24/12/2009 50.00p 51.00p 48.30p 49.00p 1403
23/12/2009 50.00p 50.00p 50.00p 50.00p 0
22/12/2009 49.50p 50.00p 46.70p 50.00p 4008
21/12/2009 48.50p 49.50p 48.00p 49.50p 2301
18/12/2009 48.50p 49.00p 44.90p 48.50p 12171
17/12/2009 44.00p 50.00p 44.00p 48.50p 56016
16/12/2009 45.50p 45.50p 42.50p 44.00p 23112
15/12/2009 45.50p 45.50p 45.00p 45.50p 1704
14/12/2009 49.00p 49.00p 45.00p 45.50p 4628
11/12/2009 49.00p 49.00p 48.20p 49.00p 2120
10/12/2009 49.00p 49.00p 48.00p 49.00p 674
09/12/2009 49.00p 49.00p 45.00p 49.00p 5040
08/12/2009 49.00p 49.00p 48.30p 49.00p 430
07/12/2009 49.00p 49.00p 48.30p 49.00p 500
04/12/2009 49.00p 49.00p 49.00p 49.00p 0
03/12/2009 51.00p 51.00p 48.10p 49.00p 5786
02/12/2009 51.50p 51.50p 49.00p 51.00p 7472
01/12/2009 51.50p 51.50p 49.10p 51.50p 4909
30/11/2009 52.50p 52.50p 50.10p 51.50p 6807
27/11/2009 52.50p 52.50p 50.00p 52.50p 5523
26/11/2009 52.50p 52.50p 51.00p 52.50p 9037
25/11/2009 52.50p 52.50p 52.00p 52.50p 8223
24/11/2009 52.50p 52.50p 52.00p 52.50p 3665
23/11/2009 52.50p 52.50p 52.00p 52.50p 6800
20/11/2009 52.50p 52.50p 52.00p 52.50p 8112
19/11/2009 54.00p 54.00p 51.50p 52.50p 110615
18/11/2009 54.00p 54.00p 53.00p 54.00p 1589
17/11/2009 59.50p 59.50p 53.00p 54.00p 7019
16/11/2009 62.50p 62.50p 54.05p 59.50p 3739
13/11/2009 67.50p 67.50p 55.00p 62.50p 3638
12/11/2009 67.50p 67.50p 56.30p 67.50p 2300
11/11/2009 67.50p 67.50p 55.50p 67.50p 375
10/11/2009 67.50p 67.50p 55.00p 67.50p 5595
09/11/2009 65.50p 60.00p 58.00p 67.50p 1067
06/11/2009 57.50p 65.50p 52.80p 65.50p 53286
05/11/2009 67.50p 65.00p 55.00p 57.50p 111327
04/11/2009 57.50p 58.90p 54.00p 55.50p 137058
03/11/2009 65.00p 65.00p 61.00p 61.00p 39921
02/11/2009 75.00p 69.50p 52.00p 65.00p 64108
30/10/2009 90.00p 95.00p 62.50p 75.00p 34831
29/10/2009 90.00p 105.00p 90.00p 90.00p 4280
28/10/2009 100.00p 135.00p 77.50p 90.00p 16875
27/10/2009 137.50p 145.00p 81.00p 80.00p 59934
26/10/2009 137.50p 144.50p 100.00p 137.50p 30478
23/10/2009 162.50p 175.00p 125.00p 137.50p 16709
22/10/2009 112.50p 172.50p 112.50p 162.50p 19828
21/10/2009 112.50p 140.00p 105.00p 112.50p 1244
20/10/2009 162.50p 162.50p 112.50p 112.50p 8000
19/10/2009 162.50p 162.50p 162.50p 162.50p 0
16/10/2009 150.00p 162.50p 150.00p 162.50p 0
15/10/2009 150.00p 162.50p 150.00p 150.00p 0
14/10/2009 150.00p 130.00p 130.00p 150.00p 571
13/10/2009 162.50p 162.50p 150.00p 150.00p 1000
12/10/2009 162.50p 185.00p 162.50p 162.50p 300
09/10/2009 162.50p 185.00p 162.50p 162.50p 500
08/10/2009 175.00p 175.00p 162.50p 162.50p 70
07/10/2009 150.00p 185.00p 175.00p 175.00p 2100
06/10/2009 187.50p 187.50p 150.00p 150.00p 1867
05/10/2009 200.00p 200.00p 187.50p 187.50p 150
02/10/2009 187.50p 210.00p 187.50p 200.00p 2665
01/10/2009 162.50p 242.50p 193.50p 200.00p 12899
30/09/2009 175.00p 175.00p 162.50p 162.50p 0
29/09/2009 150.00p 175.00p 165.00p 175.00p 1867
28/09/2009 125.00p 170.00p 145.00p 150.00p 1891
25/09/2009 112.50p 149.00p 124.00p 125.00p 2383
24/09/2009 150.00p 145.00p 112.50p 112.50p 2107
23/09/2009 150.00p 160.00p 150.00p 150.00p 1083
22/09/2009 150.00p 150.00p 127.50p 150.00p 2732
21/09/2009 150.00p 159.00p 137.50p 150.00p 454

*Close Price adjusted for both dividends and splits