Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2022 0.03p 0.03p 0.03p 0.03p 13149819
23/09/2022 0.03p 0.03p 0.02p 0.03p 70450152
22/09/2022 0.03p 0.03p 0.03p 0.03p 115867664
21/09/2022 0.03p 0.03p 0.03p 0.03p 169025264
20/09/2022 0.04p 0.04p 0.03p 0.03p 35798296
19/09/2022 0.04p 0.04p 0.03p 0.04p 349768999
16/09/2022 0.04p 0.04p 0.03p 0.04p 349768992
15/09/2022 0.03p 0.04p 0.03p 0.04p 275203584
14/09/2022 0.03p 0.03p 0.03p 0.03p 273817440
13/09/2022 0.03p 0.04p 0.02p 0.03p 1076740480
12/09/2022 0.02p 0.03p 0.02p 0.03p 75098248
09/09/2022 0.02p 0.02p 0.02p 0.02p 30765944
08/09/2022 0.02p 0.02p 0.02p 0.02p 13350174
07/09/2022 0.02p 0.02p 0.02p 0.02p 35273988
06/09/2022 0.02p 0.02p 0.02p 0.02p 59990672
05/09/2022 0.02p 0.02p 0.02p 0.02p 85905016
02/09/2022 0.02p 0.03p 0.02p 0.02p 134767600
01/09/2022 0.02p 0.02p 0.02p 0.02p 35150292
31/08/2022 0.02p 0.02p 0.02p 0.02p 72738976
30/08/2022 0.02p 0.02p 0.02p 0.02p 22762536
29/08/2022 0.02p 0.02p 0.02p 0.02p 37635741
26/08/2022 0.02p 0.02p 0.02p 0.02p 37635740
25/08/2022 0.02p 0.03p 0.02p 0.02p 79194336
24/08/2022 0.03p 0.03p 0.02p 0.02p 80212544
23/08/2022 0.03p 0.03p 0.03p 0.03p 9198052
22/08/2022 0.03p 0.03p 0.03p 0.03p 54818300
19/08/2022 0.03p 0.03p 0.03p 0.03p 63050516
18/08/2022 0.03p 0.03p 0.03p 0.03p 144353280
17/08/2022 0.03p 0.03p 0.03p 0.03p 6085177
16/08/2022 0.03p 0.03p 0.03p 0.03p 6041863
15/08/2022 0.03p 0.03p 0.03p 0.03p 3400000
12/08/2022 0.03p 0.03p 0.03p 0.03p 18970930
11/08/2022 0.03p 0.03p 0.03p 0.03p 28941612
10/08/2022 0.03p 0.03p 0.02p 0.03p 35985648
09/08/2022 0.03p 0.03p 0.02p 0.03p 83799248
08/08/2022 0.03p 0.03p 0.02p 0.03p 30655504
05/08/2022 0.03p 0.03p 0.03p 0.03p 38781512
04/08/2022 0.03p 0.03p 0.02p 0.03p 65415520
03/08/2022 0.03p 0.03p 0.03p 0.03p 12261017
02/08/2022 0.03p 0.03p 0.03p 0.03p 49553652
01/08/2022 0.03p 0.03p 0.03p 0.03p 31706236
29/07/2022 0.03p 0.03p 0.03p 0.03p 39361896
28/07/2022 0.03p 0.03p 0.03p 0.03p 94482840
27/07/2022 0.03p 0.03p 0.03p 0.03p 107146320
26/07/2022 0.03p 0.03p 0.03p 0.03p 75244080
25/07/2022 0.03p 0.03p 0.03p 0.03p 32040116
22/07/2022 0.03p 0.03p 0.03p 0.03p 66749336
21/07/2022 0.03p 0.03p 0.03p 0.03p 78276800
20/07/2022 0.03p 0.03p 0.03p 0.03p 40688008
19/07/2022 0.03p 0.03p 0.03p 0.03p 67248976
18/07/2022 0.03p 0.03p 0.03p 0.03p 25745400
15/07/2022 0.03p 0.03p 0.03p 0.03p 16983676
14/07/2022 0.03p 0.03p 0.03p 0.03p 15875614
13/07/2022 0.03p 0.03p 0.03p 0.03p 29343060
12/07/2022 0.03p 0.03p 0.03p 0.03p 33150628
11/07/2022 0.03p 0.03p 0.03p 0.03p 40081280
08/07/2022 0.03p 0.03p 0.03p 0.03p 23293076
07/07/2022 0.03p 0.03p 0.03p 0.03p 19009148
06/07/2022 0.03p 0.03p 0.03p 0.03p 24022432
05/07/2022 0.03p 0.03p 0.03p 0.03p 26528576
04/07/2022 0.03p 0.03p 0.03p 0.03p 10253491
01/07/2022 0.03p 0.03p 0.03p 0.03p 24544966
30/06/2022 0.03p 0.03p 0.03p 0.03p 97315600
29/06/2022 0.03p 0.03p 0.03p 0.03p 24836024
28/06/2022 0.03p 0.03p 0.03p 0.03p 59745176
27/06/2022 0.03p 0.03p 0.03p 0.03p 13952633
24/06/2022 0.03p 0.03p 0.03p 0.03p 7217674
23/06/2022 0.03p 0.03p 0.03p 0.03p 3128373
22/06/2022 0.03p 0.03p 0.03p 0.03p 11151045
21/06/2022 0.03p 0.03p 0.03p 0.03p 50969228
20/06/2022 0.03p 0.03p 0.03p 0.03p 10136742
17/06/2022 0.03p 0.03p 0.03p 0.03p 1193782
16/06/2022 0.03p 0.03p 0.03p 0.03p 5444256
15/06/2022 0.03p 0.03p 0.03p 0.03p 23383684
14/06/2022 0.03p 0.03p 0.03p 0.03p 88606936
13/06/2022 0.03p 0.03p 0.03p 0.03p 40605244
10/06/2022 0.03p 0.03p 0.03p 0.03p 16651367
09/06/2022 0.03p 0.03p 0.03p 0.03p 3016981
08/06/2022 0.03p 0.03p 0.03p 0.03p 48570880
07/06/2022 0.03p 0.03p 0.03p 0.03p 299585568
06/06/2022 0.03p 0.03p 0.03p 0.03p 51858804
03/06/2022 0.03p 0.03p 0.03p 0.03p 58239011
02/06/2022 0.03p 0.03p 0.03p 0.03p 58239011
01/06/2022 0.03p 0.03p 0.03p 0.03p 58239012
31/05/2022 0.03p 0.03p 0.03p 0.03p 19759268
30/05/2022 0.03p 0.03p 0.03p 0.03p 31914357
27/05/2022 0.03p 0.03p 0.03p 0.03p 28786160
26/05/2022 0.03p 0.03p 0.03p 0.03p 38747160
25/05/2022 0.03p 0.03p 0.03p 0.03p 38424816
24/05/2022 0.03p 0.03p 0.03p 0.03p 76798432
23/05/2022 0.03p 0.03p 0.03p 0.03p 14426599
20/05/2022 0.03p 0.04p 0.03p 0.03p 34503316
19/05/2022 0.03p 0.03p 0.03p 0.03p 81111696
18/05/2022 0.03p 0.03p 0.03p 0.03p 13694830
17/05/2022 0.03p 0.03p 0.03p 0.03p 13863368
16/05/2022 0.03p 0.03p 0.03p 0.03p 20155864
13/05/2022 0.03p 0.03p 0.03p 0.03p 33414108
12/05/2022 0.03p 0.03p 0.03p 0.03p 73907240
11/05/2022 0.03p 0.03p 0.03p 0.03p 86400160
10/05/2022 0.03p 0.03p 0.03p 0.03p 84634960
09/05/2022 0.03p 0.03p 0.03p 0.03p 26802588
06/05/2022 0.03p 0.03p 0.03p 0.03p 58721504
05/05/2022 0.03p 0.03p 0.03p 0.03p 71830016
04/05/2022 0.03p 0.03p 0.03p 0.03p 21761180
03/05/2022 0.03p 0.03p 0.03p 0.03p 111201904
02/05/2022 0.03p 0.03p 0.03p 0.03p 26147703
29/04/2022 0.03p 0.03p 0.03p 0.03p 26147704
28/04/2022 0.03p 0.03p 0.03p 0.03p 19883466
27/04/2022 0.04p 0.04p 0.03p 0.03p 58034776
26/04/2022 0.04p 0.04p 0.03p 0.04p 21498964
25/04/2022 0.04p 0.04p 0.03p 0.04p 52282332
22/04/2022 0.04p 0.04p 0.03p 0.04p 15956142
21/04/2022 0.04p 0.04p 0.03p 0.04p 6202367
20/04/2022 0.03p 0.04p 0.03p 0.04p 15771058
19/04/2022 0.03p 0.04p 0.03p 0.04p 113787456
18/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
15/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
14/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
13/04/2022 0.04p 0.04p 0.03p 0.03p 62757800
12/04/2022 0.04p 0.04p 0.03p 0.04p 128664008
11/04/2022 0.04p 0.04p 0.03p 0.04p 39609644
08/04/2022 0.04p 0.04p 0.04p 0.04p 26186120
07/04/2022 0.04p 0.04p 0.04p 0.04p 60358884
06/04/2022 0.04p 0.04p 0.04p 0.04p 66743340
05/04/2022 0.04p 0.04p 0.04p 0.04p 118828832
04/04/2022 0.04p 0.04p 0.03p 0.04p 69967272
01/04/2022 0.03p 0.04p 0.03p 0.04p 29667284
31/03/2022 0.03p 0.04p 0.03p 0.03p 115517696
30/03/2022 0.03p 0.04p 0.03p 0.03p 241241504
29/03/2022 0.03p 0.03p 0.03p 0.03p 181794800
28/03/2022 0.03p 0.03p 0.03p 0.03p 95954128
25/03/2022 0.03p 0.03p 0.03p 0.03p 34897068
24/03/2022 0.03p 0.03p 0.03p 0.03p 45946336
23/03/2022 0.03p 0.03p 0.03p 0.03p 30086372
22/03/2022 0.03p 0.03p 0.03p 0.03p 35180324
21/03/2022 0.03p 0.03p 0.03p 0.03p 32367572
18/03/2022 0.03p 0.03p 0.03p 0.03p 67228568
17/03/2022 0.03p 0.03p 0.03p 0.03p 42924808
16/03/2022 0.03p 0.03p 0.03p 0.03p 50882076
15/03/2022 0.03p 0.03p 0.03p 0.03p 78801672
14/03/2022 0.03p 0.03p 0.03p 0.03p 32184172
11/03/2022 0.03p 0.03p 0.03p 0.03p 118616760
10/03/2022 0.03p 0.03p 0.03p 0.03p 69084704
09/03/2022 0.03p 0.04p 0.03p 0.03p 43062940
08/03/2022 0.03p 0.03p 0.03p 0.03p 196641120
07/03/2022 0.04p 0.04p 0.03p 0.03p 90715600
04/03/2022 0.03p 0.04p 0.03p 0.03p 210010528
03/03/2022 0.04p 0.04p 0.03p 0.03p 34182420
02/03/2022 0.04p 0.04p 0.03p 0.04p 27746908
01/03/2022 0.04p 0.04p 0.03p 0.04p 67077156
28/02/2022 0.04p 0.04p 0.03p 0.04p 48381268
25/02/2022 0.04p 0.04p 0.03p 0.04p 26638980
24/02/2022 0.04p 0.04p 0.03p 0.04p 58787868
23/02/2022 0.03p 0.04p 0.03p 0.04p 192740464
22/02/2022 0.03p 0.04p 0.03p 0.03p 189188096
21/02/2022 0.04p 0.04p 0.03p 0.03p 92959152
18/02/2022 0.04p 0.04p 0.03p 0.04p 108072384
17/02/2022 0.04p 0.04p 0.03p 0.04p 39002108
16/02/2022 0.04p 0.04p 0.03p 0.04p 40289548
15/02/2022 0.03p 0.04p 0.03p 0.04p 59622772
14/02/2022 0.04p 0.04p 0.03p 0.03p 88874712
11/02/2022 0.04p 0.04p 0.04p 0.04p 14251939
10/02/2022 0.04p 0.04p 0.04p 0.04p 26497202
09/02/2022 0.04p 0.04p 0.04p 0.04p 43289184
08/02/2022 0.04p 0.04p 0.04p 0.04p 64938672
07/02/2022 0.04p 0.04p 0.03p 0.04p 151144224
04/02/2022 0.04p 0.04p 0.04p 0.04p 37056596
03/02/2022 0.04p 0.04p 0.04p 0.04p 108857728
02/02/2022 0.04p 0.04p 0.04p 0.04p 120813256
01/02/2022 0.04p 0.04p 0.04p 0.04p 515290848
31/01/2022 0.04p 0.04p 0.03p 0.04p 47348288
28/01/2022 0.04p 0.04p 0.03p 0.04p 59017792
27/01/2022 0.03p 0.04p 0.03p 0.04p 57907232
26/01/2022 0.03p 0.04p 0.03p 0.03p 65370100
25/01/2022 0.04p 0.04p 0.03p 0.03p 89205576
24/01/2022 0.04p 0.04p 0.03p 0.03p 159209728
21/01/2022 0.04p 0.04p 0.03p 0.04p 184409648
20/01/2022 0.04p 0.04p 0.04p 0.04p 185312816
19/01/2022 0.04p 0.04p 0.04p 0.04p 107706592
18/01/2022 0.04p 0.04p 0.04p 0.04p 124997512
17/01/2022 0.04p 0.04p 0.04p 0.04p 112246816
14/01/2022 0.04p 0.04p 0.04p 0.04p 131756896
13/01/2022 0.04p 0.04p 0.04p 0.04p 111769968
12/01/2022 0.04p 0.04p 0.04p 0.04p 133131032
10/01/2022 0.04p 0.04p 0.04p 0.04p 467703494
07/01/2022 0.04p 0.05p 0.04p 0.04p 219194368
06/01/2022 0.04p 0.05p 0.04p 0.04p 137656416
05/01/2022 0.04p 0.05p 0.04p 0.04p 229722960
04/01/2022 0.05p 0.05p 0.04p 0.04p 146501440
31/12/2021 0.05p 0.05p 0.04p 0.04p 152999056
30/12/2021 0.05p 0.05p 0.04p 0.05p 269299008
29/12/2021 0.05p 0.05p 0.04p 0.05p 181911264
28/12/2021 0.05p 0.06p 0.05p 0.05p 143887246
27/12/2021 0.05p 0.06p 0.05p 0.05p 143887246
24/12/2021 0.05p 0.06p 0.05p 0.05p 143887248
23/12/2021 0.05p 0.05p 0.05p 0.05p 47115608
22/12/2021 0.05p 0.05p 0.05p 0.05p 488843232
21/12/2021 0.05p 0.05p 0.04p 0.05p 284851712
20/12/2021 0.05p 0.05p 0.05p 0.05p 131273472
17/12/2021 0.05p 0.05p 0.05p 0.05p 149588992

*Close Price adjusted for both dividends and splits