Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/11/2018 0.26p 0.26p 0.23p 0.26p 2099687
05/11/2018 0.25p 0.26p 0.20p 0.26p 10084785
02/11/2018 0.25p 0.27p 0.20p 0.25p 2359951
01/11/2018 0.25p 0.27p 0.23p 0.25p 50115
31/10/2018 0.25p 0.27p 0.22p 0.25p 795218
30/10/2018 0.25p 0.27p 0.23p 0.25p 904524
29/10/2018 0.28p 0.28p 0.22p 0.25p 1963721
26/10/2018 0.28p 0.29p 0.25p 0.28p 629657
25/10/2018 0.28p 0.28p 0.25p 0.28p 500000
24/10/2018 0.30p 0.30p 0.27p 0.28p 1461666
23/10/2018 0.28p 0.30p 0.27p 0.30p 768355
22/10/2018 0.30p 0.34p 0.27p 0.28p 2217073
19/10/2018 0.25p 0.34p 0.25p 0.30p 2149713
18/10/2018 0.25p 0.29p 0.23p 0.25p 268905
17/10/2018 0.25p 0.30p 0.23p 0.25p 305527
16/10/2018 0.25p 0.29p 0.25p 0.25p 62937
15/10/2018 0.25p 0.30p 0.23p 0.25p 677248
12/10/2018 0.25p 0.28p 0.22p 0.25p 11087117
11/10/2018 0.30p 0.30p 0.22p 0.25p 3921898
10/10/2018 0.30p 0.33p 0.24p 0.30p 3395358
09/10/2018 0.30p 0.31p 0.26p 0.30p 689080
08/10/2018 0.28p 0.30p 0.27p 0.30p 1296234
05/10/2018 0.30p 0.30p 0.26p 0.28p 1840206
04/10/2018 0.33p 0.33p 0.30p 0.30p 403022
03/10/2018 0.35p 0.35p 0.30p 0.33p 821520
02/10/2018 0.35p 0.40p 0.30p 0.35p 2120762
01/10/2018 0.30p 0.35p 0.28p 0.35p 4253119
28/09/2018 0.25p 0.34p 0.25p 0.30p 1433170
27/09/2018 0.30p 0.30p 0.25p 0.25p 1755191
26/09/2018 0.33p 0.34p 0.28p 0.30p 3912487
25/09/2018 0.35p 0.35p 0.32p 0.33p 1050939
24/09/2018 0.35p 0.35p 0.32p 0.35p 589768
21/09/2018 0.33p 0.35p 0.30p 0.35p 4773208
20/09/2018 0.37p 0.37p 0.30p 0.33p 5099826
19/09/2018 0.35p 0.37p 0.32p 0.37p 1272804
18/09/2018 0.34p 0.35p 0.30p 0.35p 6784619
17/09/2018 0.39p 0.39p 0.33p 0.34p 2922178
14/09/2018 0.36p 0.40p 0.36p 0.39p 7338240
13/09/2018 0.36p 0.40p 0.32p 0.36p 2961817
12/09/2018 0.36p 0.36p 0.33p 0.36p 1882958
11/09/2018 0.33p 0.37p 0.33p 0.36p 3279970
10/09/2018 0.35p 0.35p 0.26p 0.33p 17063692
07/09/2018 0.40p 0.40p 0.35p 0.35p 230000
06/09/2018 0.40p 0.40p 0.35p 0.40p 108013
05/09/2018 0.38p 0.40p 0.35p 0.40p 882658
04/09/2018 0.38p 0.38p 0.36p 0.38p 2237255
03/09/2018 0.43p 0.43p 0.34p 0.38p 5868027
31/08/2018 0.43p 0.43p 0.40p 0.43p 573020
30/08/2018 0.40p 0.44p 0.40p 0.43p 1490053
29/08/2018 0.40p 0.43p 0.38p 0.40p 450183
28/08/2018 0.38p 0.44p 0.36p 0.40p 5204151
24/08/2018 0.38p 0.39p 0.35p 0.38p 2732238
23/08/2018 0.38p 0.40p 0.36p 0.38p 1918435
22/08/2018 0.40p 0.43p 0.36p 0.38p 1438439
21/08/2018 0.43p 0.45p 0.37p 0.40p 993296
20/08/2018 0.40p 0.45p 0.40p 0.43p 1891241
17/08/2018 0.43p 0.46p 0.41p 0.43p 1986335
16/08/2018 0.43p 0.43p 0.37p 0.40p 740113
15/08/2018 0.43p 0.44p 0.37p 0.43p 5780212
14/08/2018 0.45p 0.48p 0.42p 0.43p 922667
13/08/2018 0.45p 0.49p 0.41p 0.45p 1201658
10/08/2018 0.43p 0.49p 0.43p 0.45p 442322
09/08/2018 0.46p 0.46p 0.43p 0.43p 1069921
08/08/2018 0.48p 0.48p 0.43p 0.46p 4183887
07/08/2018 0.48p 0.49p 0.45p 0.48p 103295
06/08/2018 0.48p 0.50p 0.46p 0.48p 2177770
03/08/2018 0.55p 0.57p 0.46p 0.48p 3866619
02/08/2018 0.53p 0.55p 0.50p 0.55p 2947954
01/08/2018 0.58p 0.58p 0.46p 0.53p 4355566
31/07/2018 0.53p 0.60p 0.51p 0.58p 8920994
30/07/2018 0.48p 0.53p 0.48p 0.53p 371306
27/07/2018 0.45p 0.53p 0.43p 0.50p 4118509
26/07/2018 0.50p 0.50p 0.45p 0.45p 5490181
25/07/2018 0.50p 0.65p 0.48p 0.50p 4405894
24/07/2018 0.48p 0.53p 0.48p 0.50p 5252228
23/07/2018 0.50p 0.50p 0.46p 0.48p 1175057
20/07/2018 0.50p 0.54p 0.47p 0.50p 477238
19/07/2018 0.50p 0.55p 0.50p 0.50p 405550
18/07/2018 0.50p 0.54p 0.50p 0.50p 4528825
17/07/2018 0.45p 0.55p 0.45p 0.50p 4219386
16/07/2018 0.45p 0.45p 0.43p 0.45p 136569
13/07/2018 0.45p 0.49p 0.43p 0.45p 1291517
12/07/2018 0.45p 0.49p 0.45p 0.45p 4295
11/07/2018 0.45p 0.48p 0.42p 0.45p 1345296
10/07/2018 0.45p 0.48p 0.43p 0.45p 1965234
09/07/2018 0.45p 0.49p 0.43p 0.45p 449725
06/07/2018 0.45p 0.49p 0.43p 0.45p 653796
05/07/2018 0.48p 0.49p 0.43p 0.45p 4702766
04/07/2018 0.50p 0.50p 0.45p 0.48p 1567021
03/07/2018 0.45p 0.50p 0.45p 0.50p 1277350
02/07/2018 0.45p 0.49p 0.45p 0.48p 1010507
29/06/2018 0.45p 0.48p 0.45p 0.48p 379395
28/06/2018 0.48p 0.50p 0.46p 0.48p 2247895
27/06/2018 0.43p 0.50p 0.42p 0.48p 6941957
26/06/2018 0.48p 0.49p 0.41p 0.43p 7425082
25/06/2018 0.50p 0.50p 0.46p 0.48p 3208100
22/06/2018 0.50p 0.52p 0.48p 0.50p 639972
21/06/2018 0.50p 0.53p 0.48p 0.50p 1232007
20/06/2018 0.53p 0.54p 0.48p 0.50p 4218563
19/06/2018 0.53p 0.59p 0.51p 0.53p 6224228
18/06/2018 0.55p 0.57p 0.51p 0.53p 2072100
15/06/2018 0.55p 0.57p 0.48p 0.55p 3868730
14/06/2018 0.50p 0.55p 0.50p 0.55p 3998532
13/06/2018 0.53p 0.55p 0.47p 0.50p 5023395
12/06/2018 0.55p 0.58p 0.47p 0.53p 4739593
11/06/2018 0.48p 0.59p 0.47p 0.55p 9375154
08/06/2018 0.48p 0.50p 0.46p 0.48p 8743321
07/06/2018 0.48p 0.49p 0.45p 0.48p 1983373
06/06/2018 0.50p 0.50p 0.43p 0.48p 19565616
05/06/2018 0.58p 0.59p 0.50p 0.51p 6018328
04/06/2018 0.60p 0.61p 0.55p 0.58p 5448420
01/06/2018 0.65p 0.68p 0.56p 0.60p 5279043
31/05/2018 0.65p 0.70p 0.62p 0.65p 4875573
30/05/2018 0.65p 0.67p 0.63p 0.65p 2244843
29/05/2018 0.65p 0.75p 0.63p 0.65p 8982471
25/05/2018 0.60p 0.74p 0.58p 0.68p 8610663
24/05/2018 0.65p 0.65p 0.57p 0.60p 4222444
23/05/2018 0.70p 0.70p 0.60p 0.65p 6373369
22/05/2018 0.70p 0.78p 0.62p 0.70p 15680741
21/05/2018 0.65p 0.73p 0.61p 0.70p 8925817
18/05/2018 0.55p 0.69p 0.53p 0.65p 20282828
17/05/2018 0.45p 0.64p 0.45p 0.58p 19912564
16/05/2018 0.50p 0.52p 0.45p 0.45p 2394460
15/05/2018 0.50p 0.53p 0.48p 0.50p 1160191
14/05/2018 0.40p 0.52p 0.40p 0.50p 5071511
11/05/2018 0.45p 0.50p 0.43p 0.45p 1991558
10/05/2018 0.40p 0.50p 0.40p 0.45p 11927660
09/05/2018 0.40p 0.49p 0.35p 0.43p 15776396
08/05/2018 0.45p 0.50p 0.40p 0.45p 8763039
04/05/2018 0.48p 0.49p 0.40p 0.45p 6076796
03/05/2018 0.48p 0.48p 0.40p 0.45p 7718350
02/05/2018 0.48p 0.49p 0.45p 0.48p 3201492
01/05/2018 0.50p 0.50p 0.48p 0.48p 1620389
30/04/2018 0.50p 0.54p 0.47p 0.50p 2023007
27/04/2018 0.55p 0.55p 0.47p 0.50p 1480000
26/04/2018 0.48p 0.55p 0.48p 0.55p 2211202
25/04/2018 0.53p 0.54p 0.45p 0.48p 2863574
24/04/2018 0.46p 0.58p 0.46p 0.53p 3090277
23/04/2018 0.55p 0.55p 0.45p 0.46p 5178098
20/04/2018 0.58p 0.60p 0.55p 0.58p 2522685
19/04/2018 0.58p 0.61p 0.55p 0.58p 5678434
18/04/2018 0.68p 0.68p 0.57p 0.58p 4946626
17/04/2018 0.63p 0.66p 0.57p 0.65p 7938224
16/04/2018 0.60p 0.64p 0.59p 0.63p 4605989
13/04/2018 0.60p 0.63p 0.57p 0.60p 3867042
12/04/2018 0.58p 0.63p 0.55p 0.60p 8998249
11/04/2018 0.63p 0.76p 0.58p 0.58p 25072456
10/04/2018 0.45p 0.68p 0.45p 0.63p 33504860
09/04/2018 0.48p 0.48p 0.41p 0.42p 1527913
06/04/2018 0.43p 0.48p 0.42p 0.45p 6662073
05/04/2018 0.45p 0.49p 0.40p 0.43p 8209812
04/04/2018 0.53p 0.53p 0.44p 0.46p 5441841
03/04/2018 0.50p 0.54p 0.46p 0.53p 3810347
29/03/2018 0.55p 0.59p 0.47p 0.50p 2661428
28/03/2018 0.55p 0.57p 0.50p 0.55p 3568942
27/03/2018 0.53p 0.55p 0.52p 0.55p 2858828
26/03/2018 0.53p 0.55p 0.51p 0.53p 2476668
23/03/2018 0.55p 0.57p 0.51p 0.53p 6508121
22/03/2018 0.58p 0.60p 0.55p 0.58p 2074271
21/03/2018 0.58p 0.60p 0.56p 0.58p 4687696
20/03/2018 0.58p 0.60p 0.53p 0.58p 4869075
19/03/2018 0.60p 0.61p 0.53p 0.58p 1147572
16/03/2018 0.55p 0.70p 0.53p 0.58p 4111108
15/03/2018 0.53p 0.58p 0.53p 0.55p 5842444
14/03/2018 0.55p 0.56p 0.52p 0.53p 3999639
13/03/2018 0.58p 0.60p 0.53p 0.55p 2223819
12/03/2018 0.55p 0.64p 0.55p 0.58p 2252092
09/03/2018 0.50p 0.60p 0.50p 0.55p 4729183
08/03/2018 0.60p 0.62p 0.50p 0.55p 5497722
07/03/2018 0.65p 0.70p 0.57p 0.63p 11718937
06/03/2018 0.70p 0.75p 0.65p 0.65p 3260882
05/03/2018 0.75p 0.75p 0.67p 0.70p 1896603
02/03/2018 0.65p 0.77p 0.62p 0.75p 5791626
01/03/2018 0.65p 0.70p 0.62p 0.65p 2258565
28/02/2018 0.68p 0.69p 0.65p 0.68p 2005273
27/02/2018 0.70p 0.74p 0.66p 0.68p 5216944
26/02/2018 0.78p 0.78p 0.70p 0.73p 5862692
23/02/2018 0.68p 0.82p 0.68p 0.78p 6449738
22/02/2018 0.68p 0.77p 0.65p 0.68p 8895132
21/02/2018 0.73p 0.73p 0.66p 0.68p 2190188
20/02/2018 0.68p 0.75p 0.65p 0.73p 4396123
19/02/2018 0.75p 0.75p 0.68p 0.68p 3585858
16/02/2018 0.75p 0.80p 0.70p 0.75p 8421068
15/02/2018 0.80p 0.88p 0.78p 0.78p 5823211
14/02/2018 0.78p 0.85p 0.72p 0.78p 4005034
13/02/2018 0.78p 0.83p 0.75p 0.83p 2460943
12/02/2018 0.80p 0.81p 0.75p 0.78p 2610380
09/02/2018 0.83p 0.84p 0.75p 0.80p 2816142
08/02/2018 0.80p 0.95p 0.75p 0.83p 15525848
07/02/2018 0.73p 0.85p 0.67p 0.83p 10026980
06/02/2018 0.73p 0.75p 0.66p 0.73p 12714773
05/02/2018 0.78p 0.84p 0.65p 0.80p 11538756
02/02/2018 0.85p 0.85p 0.68p 0.80p 11596709
01/02/2018 0.93p 0.98p 0.83p 0.85p 4090080
31/01/2018 0.83p 0.98p 0.72p 0.90p 21427664
30/01/2018 0.90p 0.92p 0.73p 0.85p 22394180
29/01/2018 0.98p 1.01p 0.87p 0.90p 6327231
26/01/2018 0.98p 1.02p 0.95p 0.98p 8497980
25/01/2018 1.08p 1.08p 0.95p 0.98p 9330793
24/01/2018 1.10p 1.15p 1.03p 1.08p 7309907

*Close Price adjusted for both dividends and splits