Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/06/2024 0.01p 0.01p 0.01p 0.01p 15304302
12/06/2024 0.01p 0.01p 0.01p 0.01p 239744016
11/06/2024 0.01p 0.01p 0.01p 0.01p 12202847
10/06/2024 0.01p 0.01p 0.01p 0.01p 11801887
07/06/2024 0.01p 0.01p 0.01p 0.01p 19664392
06/06/2024 0.01p 0.01p 0.01p 0.01p 23464028
05/06/2024 0.01p 0.01p 0.01p 0.01p 484342
04/06/2024 0.01p 0.01p 0.01p 0.01p 1888548
03/06/2024 0.01p 0.01p 0.01p 0.01p 13847181
31/05/2024 0.01p 0.01p 0.01p 0.01p 6722132
30/05/2024 0.01p 0.01p 0.01p 0.01p 3945371
29/05/2024 0.01p 0.01p 0.01p 0.01p 5416926
28/05/2024 0.01p 0.01p 0.01p 0.01p 11117083
24/05/2024 0.01p 0.01p 0.01p 0.01p 12649509
23/05/2024 0.01p 0.01p 0.01p 0.01p 5566523
22/05/2024 0.01p 0.01p 0.01p 0.01p 9345965
21/05/2024 0.01p 0.01p 0.01p 0.01p 8718358
20/05/2024 0.01p 0.01p 0.01p 0.01p 75532096
17/05/2024 0.01p 0.01p 0.01p 0.01p 108333
16/05/2024 0.01p 0.01p 0.01p 0.01p 32747754
15/05/2024 0.01p 0.01p 0.01p 0.01p 107101048
14/05/2024 0.01p 0.01p 0.01p 0.01p 41073988
13/05/2024 0.01p 0.01p 0.01p 0.01p 51192356
10/05/2024 0.01p 0.01p 0.01p 0.01p 48507816
09/05/2024 0.01p 0.01p 0.01p 0.01p 895241
08/05/2024 0.01p 0.01p 0.01p 0.01p 17667356
07/05/2024 0.01p 0.01p 0.01p 0.01p 15909955
03/05/2024 0.01p 0.01p 0.01p 0.01p 17270512
02/05/2024 0.01p 0.01p 0.01p 0.01p 62692208
01/05/2024 0.01p 0.01p 0.01p 0.01p 4451089
30/04/2024 0.01p 0.01p 0.01p 0.01p 26053630
29/04/2024 0.01p 0.01p 0.01p 0.01p 57317792
26/04/2024 0.01p 0.01p 0.01p 0.01p 6983951
25/04/2024 0.01p 0.01p 0.01p 0.01p 26317160
24/04/2024 0.01p 0.01p 0.01p 0.01p 47677496
23/04/2024 0.01p 0.01p 0.01p 0.01p 368860576
22/04/2024 0.01p 0.01p 0.01p 0.01p 202805
19/04/2024 0.01p 0.01p 0.01p 0.01p 114578504
18/04/2024 0.01p 0.01p 0.01p 0.01p 11780277
17/04/2024 0.01p 0.01p 0.01p 0.01p 7937297
16/04/2024 0.01p 0.01p 0.01p 0.01p 6744354
15/04/2024 0.01p 0.01p 0.01p 0.01p 22447620
12/04/2024 0.01p 0.01p 0.01p 0.01p 11543990
11/04/2024 0.01p 0.01p 0.01p 0.01p 56054312
10/04/2024 0.01p 0.01p 0.01p 0.01p 117979904
09/04/2024 0.01p 0.01p 0.01p 0.01p 15204355
08/04/2024 0.01p 0.01p 0.01p 0.01p 252302800
05/04/2024 0.01p 0.01p 0.01p 0.01p 40151480
04/04/2024 0.01p 0.01p 0.01p 0.01p 11245744
03/04/2024 0.01p 0.02p 0.01p 0.01p 63660144
02/04/2024 0.01p 0.02p 0.01p 0.01p 116801776
28/03/2024 0.01p 0.02p 0.01p 0.01p 41422317
27/03/2024 0.01p 0.02p 0.01p 0.01p 12743926
26/03/2024 0.01p 0.02p 0.01p 0.01p 1878732
25/03/2024 0.01p 0.01p 0.01p 0.01p 28818684
22/03/2024 0.01p 0.01p 0.01p 0.01p 36972320
21/03/2024 0.01p 0.01p 0.01p 0.01p 31294060
20/03/2024 0.02p 0.02p 0.02p 0.01p 19149958
19/03/2024 0.02p 0.02p 0.01p 0.02p 20309168
18/03/2024 0.02p 0.02p 0.02p 0.02p 4849151
15/03/2024 0.02p 0.02p 0.02p 0.02p 5634023
14/03/2024 0.02p 0.02p 0.02p 0.02p 6993033
13/03/2024 0.02p 0.02p 0.02p 0.02p 55830944
12/03/2024 0.02p 0.02p 0.02p 0.02p 31404992
11/03/2024 0.02p 0.02p 0.01p 0.02p 27725902
08/03/2024 0.01p 0.02p 0.01p 0.02p 67467664
07/03/2024 0.01p 0.01p 0.01p 0.01p 6698967
06/03/2024 0.01p 0.01p 0.01p 0.01p 20657996
05/03/2024 0.01p 0.02p 0.01p 0.01p 9645312
04/03/2024 0.02p 0.02p 0.01p 0.01p 84476840
01/03/2024 0.02p 0.02p 0.01p 0.02p 13122550
29/02/2024 0.02p 0.02p 0.01p 0.02p 37617624
28/02/2024 0.02p 0.02p 0.01p 0.02p 77575088
27/02/2024 0.01p 0.02p 0.01p 0.02p 94199496
26/02/2024 0.01p 0.02p 0.01p 0.01p 49106880
23/02/2024 0.02p 0.02p 0.01p 0.01p 189616832
22/02/2024 0.02p 0.02p 0.01p 0.02p 165047936
21/02/2024 0.02p 0.02p 0.01p 0.02p 7402576
20/02/2024 0.02p 0.02p 0.01p 0.02p 47333860
19/02/2024 0.02p 0.02p 0.02p 0.02p 6056740
16/02/2024 0.02p 0.02p 0.02p 0.02p 28866442
15/02/2024 0.02p 0.02p 0.02p 0.02p 5322698
14/02/2024 0.02p 0.02p 0.02p 0.02p 18614854
13/02/2024 0.02p 0.02p 0.02p 0.02p 9257039
12/02/2024 0.02p 0.02p 0.02p 0.02p 44284644
09/02/2024 0.02p 0.02p 0.02p 0.02p 48510560
08/02/2024 0.02p 0.02p 0.02p 0.02p 32569472
07/02/2024 0.02p 0.02p 0.02p 0.02p 13429180
06/02/2024 0.02p 0.02p 0.02p 0.02p 38963952
05/02/2024 0.02p 0.02p 0.02p 0.02p 54289408
02/02/2024 0.02p 0.02p 0.02p 0.02p 25329428
01/02/2024 0.02p 0.02p 0.02p 0.02p 12944917
31/01/2024 0.02p 0.02p 0.02p 0.02p 38076740
30/01/2024 0.02p 0.02p 0.02p 0.02p 32740852
29/01/2024 0.02p 0.02p 0.02p 0.02p 24034480
26/01/2024 0.02p 0.02p 0.02p 0.02p 43252352
25/01/2024 0.02p 0.02p 0.02p 0.02p 57242684
24/01/2024 0.02p 0.02p 0.02p 0.02p 95709240
23/01/2024 0.02p 0.02p 0.02p 0.02p 262535728
22/01/2024 0.02p 0.02p 0.02p 0.02p 34831824
19/01/2024 0.02p 0.02p 0.02p 0.02p 13659274
18/01/2024 0.02p 0.02p 0.02p 0.02p 22344316
17/01/2024 0.02p 0.02p 0.02p 0.02p 6475648
16/01/2024 0.02p 0.02p 0.02p 0.02p 20025824
15/01/2024 0.02p 0.02p 0.02p 0.02p 5295174
12/01/2024 0.02p 0.02p 0.02p 0.02p 9534880
11/01/2024 0.02p 0.02p 0.02p 0.02p 30212514
10/01/2024 0.02p 0.02p 0.02p 0.02p 30543404
09/01/2024 0.02p 0.02p 0.02p 0.02p 60802700
08/01/2024 0.02p 0.02p 0.02p 0.02p 52327800
05/01/2024 0.02p 0.02p 0.02p 0.02p 161774272
04/01/2024 0.02p 0.02p 0.02p 0.02p 32165262
03/01/2024 0.02p 0.02p 0.02p 0.02p 107858800
02/01/2024 0.02p 0.02p 0.02p 0.02p 24870052
29/12/2023 0.02p 0.02p 0.02p 0.02p 35366277
28/12/2023 0.02p 0.02p 0.02p 0.02p 34049376
27/12/2023 0.03p 0.03p 0.02p 0.02p 72569728
22/12/2023 0.02p 0.03p 0.02p 0.03p 54386049
21/12/2023 0.02p 0.02p 0.02p 0.02p 95072312
20/12/2023 0.03p 0.03p 0.02p 0.02p 123297208
19/12/2023 0.03p 0.03p 0.02p 0.03p 28549312
18/12/2023 0.03p 0.03p 0.03p 0.03p 129551136
15/12/2023 0.03p 0.03p 0.02p 0.03p 107560408
14/12/2023 0.03p 0.03p 0.02p 0.03p 344238464
13/12/2023 0.02p 0.03p 0.02p 0.03p 280611520
12/12/2023 0.02p 0.03p 0.02p 0.03p 219589568
11/12/2023 0.02p 0.03p 0.02p 0.02p 532958784
08/12/2023 0.02p 0.03p 0.02p 0.02p 289750240
07/12/2023 0.02p 0.02p 0.02p 0.02p 267830288
06/12/2023 0.02p 0.03p 0.02p 0.02p 149039792
05/12/2023 0.03p 0.03p 0.02p 0.02p 374804864
04/12/2023 0.03p 0.03p 0.03p 0.03p 789970816
01/12/2023 0.02p 0.03p 0.02p 0.03p 826934208
30/11/2023 0.02p 0.02p 0.02p 0.02p 422824352
29/11/2023 0.02p 0.02p 0.02p 0.02p 165709776
28/11/2023 0.02p 0.02p 0.02p 0.02p 49359984
27/11/2023 0.02p 0.02p 0.02p 0.02p 13031301
24/11/2023 0.02p 0.02p 0.02p 0.02p 37254236
23/11/2023 0.02p 0.02p 0.02p 0.02p 97646160
22/11/2023 0.02p 0.02p 0.02p 0.02p 34975248
21/11/2023 0.02p 0.02p 0.02p 0.02p 71940768
20/11/2023 0.02p 0.02p 0.02p 0.02p 7798146
17/11/2023 0.02p 0.02p 0.02p 0.02p 260059936
16/11/2023 0.02p 0.02p 0.02p 0.02p 72703664
15/11/2023 0.02p 0.02p 0.01p 0.02p 57950480
14/11/2023 0.02p 0.02p 0.02p 0.02p 7430672
13/11/2023 0.02p 0.02p 0.02p 0.02p 3198476
10/11/2023 0.02p 0.02p 0.02p 0.02p 30660656
09/11/2023 0.02p 0.02p 0.02p 0.02p 12573017
08/11/2023 0.02p 0.02p 0.02p 0.02p 5828831
07/11/2023 0.02p 0.02p 0.02p 0.02p 17441040
06/11/2023 0.02p 0.02p 0.02p 0.02p 18980452
03/11/2023 0.02p 0.02p 0.02p 0.02p 7180598
02/11/2023 0.02p 0.02p 0.02p 0.02p 100031912
01/11/2023 0.02p 0.02p 0.02p 0.02p 7476697
31/10/2023 0.02p 0.02p 0.02p 0.02p 37978856
30/10/2023 0.02p 0.02p 0.02p 0.02p 133038320
27/10/2023 0.02p 0.02p 0.02p 0.02p 14606913
26/10/2023 0.02p 0.02p 0.02p 0.02p 61407484
25/10/2023 0.02p 0.02p 0.02p 0.02p 78550880
24/10/2023 0.02p 0.02p 0.02p 0.02p 155166976
23/10/2023 0.02p 0.02p 0.02p 0.02p 107803824
20/10/2023 0.02p 0.02p 0.02p 0.02p 46401592
19/10/2023 0.02p 0.02p 0.02p 0.02p 24239308
18/10/2023 0.02p 0.02p 0.02p 0.02p 77255648
17/10/2023 0.02p 0.02p 0.02p 0.02p 15752771
16/10/2023 0.02p 0.02p 0.02p 0.02p 80007216
13/10/2023 0.02p 0.02p 0.02p 0.02p 265636256
12/10/2023 0.02p 0.02p 0.02p 0.02p 39980992
11/10/2023 0.02p 0.02p 0.02p 0.02p 84057392
10/10/2023 0.02p 0.02p 0.02p 0.02p 6764645
09/10/2023 0.02p 0.02p 0.02p 0.02p 7411385
06/10/2023 0.02p 0.02p 0.02p 0.02p 28562624
05/10/2023 0.02p 0.02p 0.02p 0.02p 58877136
04/10/2023 0.02p 0.02p 0.02p 0.02p 70810400
03/10/2023 0.02p 0.02p 0.02p 0.02p 24761532
02/10/2023 0.02p 0.02p 0.02p 0.02p 79038520
29/09/2023 0.02p 0.02p 0.02p 0.02p 112580200
28/09/2023 0.02p 0.02p 0.02p 0.02p 134581024
27/09/2023 0.03p 0.03p 0.02p 0.02p 137458240
26/09/2023 0.03p 0.03p 0.02p 0.03p 165452800
25/09/2023 0.03p 0.03p 0.02p 0.03p 117632496
22/09/2023 0.03p 0.03p 0.03p 0.03p 554393408
21/09/2023 0.02p 0.04p 0.02p 0.03p 2468763648
20/09/2023 0.02p 0.02p 0.02p 0.02p 105997640
19/09/2023 0.02p 0.02p 0.02p 0.02p 18513124
18/09/2023 0.02p 0.02p 0.02p 0.02p 4660621
15/09/2023 0.02p 0.02p 0.02p 0.02p 31246396
14/09/2023 0.02p 0.02p 0.02p 0.02p 64986304
13/09/2023 0.02p 0.02p 0.02p 0.02p 9880048
12/09/2023 0.02p 0.02p 0.02p 0.02p 40164296
11/09/2023 0.02p 0.02p 0.02p 0.02p 81331808
08/09/2023 0.02p 0.02p 0.02p 0.02p 17066268
07/09/2023 0.02p 0.02p 0.02p 0.02p 13925946
06/09/2023 0.02p 0.02p 0.02p 0.02p 54849008
05/09/2023 0.02p 0.02p 0.02p 0.02p 31603194
04/09/2023 0.02p 0.02p 0.02p 0.02p 28931556
01/09/2023 0.02p 0.02p 0.02p 0.02p 25301448
31/08/2023 0.02p 0.02p 0.02p 0.02p 24760044
30/08/2023 0.02p 0.02p 0.02p 0.02p 34361988

*Close Price adjusted for both dividends and splits