Veltyco Group (VLTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Veltyco Group

Date Open High Low Close* Volume
05/12/2016 32.00p 34.00p 32.00p 32.00p 7000
02/12/2016 29.50p 34.00p 29.50p 32.50p 39873
01/12/2016 29.50p 30.00p 29.00p 29.50p 37000
30/11/2016 26.50p 30.00p 26.50p 28.50p 40000
29/11/2016 28.00p 30.00p 26.20p 26.50p 15210
28/11/2016 27.50p 30.00p 25.00p 25.00p 19750
25/11/2016 29.00p 30.00p 25.00p 27.50p 183000
24/11/2016 28.50p 30.00p 28.50p 29.00p 18155
23/11/2016 29.00p 30.00p 28.04p 28.50p 14600
22/11/2016 29.00p 30.00p 29.00p 29.00p 20000
21/11/2016 29.50p 30.00p 29.00p 29.00p 15000
18/11/2016 27.50p 30.00p 27.50p 29.50p 25900
17/11/2016 28.50p 30.00p 26.08p 27.50p 29534
16/11/2016 26.50p 30.00p 26.00p 28.00p 20055
15/11/2016 25.00p 28.90p 25.00p 26.50p 19729
14/11/2016 23.50p 26.00p 23.00p 25.00p 34548
11/11/2016 21.50p 26.00p 19.10p 23.50p 67750
10/11/2016 21.50p 23.00p 21.50p 21.50p 2000
09/11/2016 22.50p 23.50p 19.08p 21.00p 43000
08/11/2016 22.50p 23.75p 22.50p 22.50p 1250
07/11/2016 24.00p 25.00p 20.00p 20.00p 15086
04/11/2016 23.50p 24.85p 22.06p 24.00p 12693
03/11/2016 23.50p 24.85p 23.00p 23.50p 4000
02/11/2016 22.50p 24.75p 22.06p 23.50p 27667
01/11/2016 22.50p 23.00p 22.00p 22.50p 15000
31/10/2016 22.50p 23.63p 22.50p 22.50p 5800
28/10/2016 22.50p 23.00p 21.10p 22.50p 21000
27/10/2016 21.50p 24.00p 20.75p 24.00p 15769
26/10/2016 22.50p 23.00p 20.00p 21.50p 27000
25/10/2016 22.00p 25.00p 22.00p 22.50p 16500
24/10/2016 22.50p 22.50p 20.10p 21.00p 4500
21/10/2016 22.50p 22.50p 22.00p 22.50p 4702
20/10/2016 22.50p 22.50p 22.50p 22.50p 0
19/10/2016 24.00p 24.50p 22.08p 22.50p 16721
18/10/2016 24.50p 24.50p 23.50p 24.50p 1500
17/10/2016 24.50p 25.00p 23.00p 23.00p 5500
14/10/2016 24.50p 24.50p 22.00p 22.00p 11173
13/10/2016 24.50p 24.50p 23.00p 24.50p 0
12/10/2016 24.50p 24.50p 23.00p 23.00p 10500
11/10/2016 24.50p 24.50p 23.00p 23.00p 4000
10/10/2016 24.50p 24.50p 24.50p 24.50p 0
07/10/2016 24.50p 25.40p 24.50p 24.50p 173
06/10/2016 24.50p 24.50p 24.00p 24.50p 5071
05/10/2016 24.50p 24.50p 24.00p 24.50p 1500
04/10/2016 24.50p 25.40p 24.00p 24.00p 16300
03/10/2016 24.50p 24.50p 24.50p 24.50p 0
30/09/2016 24.50p 24.50p 22.25p 24.50p 2800
29/09/2016 24.50p 24.50p 24.50p 24.50p 0
28/09/2016 24.50p 24.50p 24.00p 24.50p 7000
27/09/2016 25.50p 26.25p 22.50p 24.50p 30093
26/09/2016 23.00p 23.89p 22.00p 23.00p 13500
23/09/2016 22.50p 24.00p 20.58p 22.00p 43466
22/09/2016 22.50p 22.50p 22.00p 22.50p 1000
21/09/2016 22.50p 22.50p 20.55p 22.50p 3202
20/09/2016 22.50p 22.50p 22.50p 22.50p 0
19/09/2016 22.50p 23.00p 22.00p 22.50p 7000
16/09/2016 23.50p 23.50p 22.00p 22.00p 25548
15/09/2016 23.50p 23.50p 22.00p 23.50p 2000
14/09/2016 23.50p 23.50p 23.00p 23.00p 7629
13/09/2016 23.50p 23.50p 23.50p 23.50p 0
12/09/2016 23.50p 23.50p 23.50p 23.50p 0
09/09/2016 23.50p 24.00p 23.50p 23.50p 6380
08/09/2016 23.50p 23.89p 22.10p 23.50p 8000
07/09/2016 22.50p 24.50p 22.06p 23.50p 5500
06/09/2016 24.00p 24.50p 22.00p 22.50p 24000
05/09/2016 24.00p 24.00p 24.00p 24.00p 0
02/09/2016 24.00p 25.00p 21.50p 24.00p 13500
01/09/2016 26.50p 26.50p 23.00p 24.50p 9000
31/08/2016 27.50p 28.70p 25.10p 26.50p 5408
30/08/2016 27.50p 27.50p 27.50p 27.50p 0
26/08/2016 27.50p 27.50p 27.50p 27.50p 0
25/08/2016 27.50p 28.70p 27.50p 27.50p 500
24/08/2016 28.50p 28.75p 27.00p 27.50p 6000
23/08/2016 28.50p 28.50p 28.50p 28.50p 0
22/08/2016 28.50p 28.50p 28.50p 28.50p 0
19/08/2016 28.50p 29.50p 28.50p 28.50p 0
18/08/2016 30.50p 30.50p 28.10p 29.50p 1000
17/08/2016 30.50p 30.50p 28.10p 30.50p 753
16/08/2016 30.50p 30.50p 28.00p 28.00p 9333
15/08/2016 30.50p 32.00p 28.10p 30.50p 263
12/08/2016 30.50p 30.50p 30.50p 30.50p 0
11/08/2016 32.00p 33.00p 30.00p 30.50p 47944
10/08/2016 30.50p 32.50p 28.10p 32.50p 15025
09/08/2016 30.50p 30.50p 30.50p 30.50p 0
08/08/2016 30.50p 30.50p 30.50p 30.50p 0
05/08/2016 30.50p 32.00p 28.10p 30.50p 505
04/08/2016 30.50p 32.50p 30.50p 30.50p 1830
03/08/2016 30.50p 30.50p 30.50p 30.50p 0
02/08/2016 32.00p 32.00p 30.08p 30.50p 7500
01/08/2016 32.50p 32.50p 32.00p 32.00p 850
29/07/2016 32.50p 35.00p 32.00p 32.50p 18943
28/07/2016 32.00p 34.00p 30.20p 32.50p 7000
27/07/2016 31.50p 32.00p 31.50p 32.00p 0
26/07/2016 30.50p 33.00p 28.10p 31.50p 11141
25/07/2016 30.50p 30.50p 28.10p 30.50p 2192
22/07/2016 30.50p 31.90p 30.50p 30.50p 1080
21/07/2016 29.50p 31.50p 27.10p 30.50p 11927
20/07/2016 29.50p 30.90p 29.50p 29.50p 1000
19/07/2016 29.50p 29.50p 27.30p 29.50p 3193
18/07/2016 29.50p 30.50p 29.50p 29.50p 6500
15/07/2016 28.50p 30.50p 28.50p 29.50p 6400
14/07/2016 29.50p 30.00p 27.10p 30.00p 4500
13/07/2016 29.50p 30.00p 29.25p 29.50p 4349
12/07/2016 30.50p 30.72p 28.00p 29.50p 11400
11/07/2016 31.00p 31.00p 29.50p 31.00p 1650
08/07/2016 32.00p 32.98p 30.00p 30.50p 17570
07/07/2016 31.50p 35.00p 31.50p 31.50p 51714
06/07/2016 30.50p 35.00p 28.10p 32.50p 23163
05/07/2016 30.50p 32.25p 28.65p 30.50p 61301
04/07/2016 24.50p 30.92p 24.50p 29.50p 39432
01/07/2016 20.00p 24.75p 18.20p 22.50p 37438
30/06/2016 24.00p 24.00p 20.00p 20.00p 22116
29/06/2016 5.00p 5.63p 5.63p 5.00p 0
28/06/2016 5.00p 5.63p 5.63p 5.00p 0
27/06/2016 5.00p 5.63p 5.63p 5.00p 0
24/06/2016 5.00p 5.63p 5.63p 5.00p 0
23/06/2016 5.00p 5.63p 5.63p 5.00p 0
22/06/2016 5.00p 5.63p 5.63p 5.00p 0
21/06/2016 5.00p 5.63p 5.63p 5.00p 0
20/06/2016 5.00p 5.63p 5.63p 5.00p 0
17/06/2016 5.00p 5.63p 5.63p 5.00p 0
16/06/2016 5.00p 5.63p 5.63p 5.00p 0
15/06/2016 5.00p 5.63p 5.63p 5.00p 0
14/06/2016 5.00p 5.63p 5.63p 5.00p 0
13/06/2016 5.00p 5.63p 5.63p 5.00p 0
10/06/2016 5.00p 5.63p 5.63p 5.00p 0
09/06/2016 5.00p 5.63p 5.63p 5.00p 0
08/06/2016 5.00p 5.63p 5.63p 5.00p 0
07/06/2016 5.00p 5.63p 5.63p 5.00p 0
06/06/2016 5.00p 5.63p 5.63p 5.00p 0
03/06/2016 5.00p 5.63p 5.63p 5.00p 0
02/06/2016 5.00p 5.63p 5.63p 5.00p 0
01/06/2016 5.00p 5.63p 5.63p 5.00p 0
31/05/2016 5.00p 5.63p 5.63p 5.00p 0
27/05/2016 5.00p 5.63p 5.63p 5.00p 0
26/05/2016 5.00p 5.63p 5.63p 5.00p 0
25/05/2016 5.00p 5.63p 5.63p 5.00p 0
24/05/2016 5.00p 5.63p 5.63p 5.00p 0
23/05/2016 5.00p 5.63p 5.63p 5.00p 0
20/05/2016 5.00p 5.63p 5.63p 5.00p 0
19/05/2016 5.00p 5.63p 5.63p 5.00p 0
18/05/2016 5.00p 5.63p 5.63p 5.00p 0
17/05/2016 5.00p 5.63p 5.63p 5.00p 0
16/05/2016 5.00p 5.63p 5.63p 5.00p 0
13/05/2016 5.00p 5.63p 5.63p 5.00p 0
12/05/2016 5.00p 5.63p 5.63p 5.00p 0
11/05/2016 5.00p 5.63p 5.63p 5.00p 0
10/05/2016 5.00p 5.63p 5.63p 5.00p 0
09/05/2016 5.00p 5.63p 5.63p 5.00p 0
06/05/2016 5.00p 5.63p 5.63p 5.00p 0
05/05/2016 5.00p 5.63p 5.63p 5.00p 0
04/05/2016 5.00p 5.63p 5.63p 5.00p 0
03/05/2016 5.00p 5.63p 5.63p 5.00p 0
29/04/2016 5.00p 5.63p 5.63p 5.00p 0
28/04/2016 5.00p 5.63p 5.63p 5.00p 0
27/04/2016 5.00p 5.63p 5.63p 5.00p 0
26/04/2016 5.00p 5.63p 5.63p 5.00p 0
25/04/2016 5.00p 5.63p 5.63p 5.00p 0
22/04/2016 5.00p 5.63p 5.63p 5.00p 0
21/04/2016 5.00p 5.63p 5.63p 5.00p 0
20/04/2016 5.00p 5.63p 5.63p 5.00p 0
19/04/2016 5.00p 5.63p 5.63p 5.00p 0
18/04/2016 5.00p 5.63p 5.63p 5.00p 0
15/04/2016 5.00p 5.63p 5.63p 5.00p 0
14/04/2016 5.00p 5.63p 5.63p 5.00p 0
13/04/2016 5.00p 5.63p 5.63p 5.00p 0
12/04/2016 5.00p 5.63p 5.63p 5.00p 0
11/04/2016 5.00p 5.63p 5.63p 5.00p 0
08/04/2016 5.00p 5.63p 5.63p 5.00p 0
07/04/2016 5.00p 5.63p 5.63p 5.00p 0
06/04/2016 5.00p 5.63p 5.63p 5.00p 0
05/04/2016 5.00p 5.63p 5.63p 5.00p 0
04/04/2016 5.00p 5.63p 5.63p 5.00p 0
01/04/2016 5.00p 5.63p 5.63p 5.00p 0
31/03/2016 5.00p 5.63p 5.63p 5.00p 0
30/03/2016 5.00p 5.63p 5.63p 5.00p 0
29/03/2016 5.00p 5.63p 5.63p 5.00p 0
24/03/2016 5.00p 5.63p 5.63p 5.00p 0
23/03/2016 5.00p 5.63p 5.63p 5.00p 0
22/03/2016 5.00p 5.63p 5.63p 5.00p 0
21/03/2016 5.00p 5.63p 5.63p 5.00p 0
18/03/2016 5.00p 5.63p 5.63p 5.00p 0
17/03/2016 5.00p 5.63p 5.63p 5.00p 0
16/03/2016 5.00p 5.63p 5.63p 5.00p 0
15/03/2016 5.00p 5.63p 5.63p 5.00p 0
14/03/2016 5.00p 5.63p 5.63p 5.00p 0
11/03/2016 5.00p 5.63p 5.63p 5.00p 0
10/03/2016 5.00p 5.63p 5.63p 5.00p 0
09/03/2016 5.00p 5.63p 5.63p 5.00p 0
08/03/2016 5.00p 5.63p 5.63p 5.00p 0
07/03/2016 5.00p 5.63p 5.63p 5.00p 0
04/03/2016 5.00p 5.63p 5.63p 5.00p 0
03/03/2016 5.00p 5.63p 5.63p 5.00p 0
02/03/2016 5.00p 5.63p 5.63p 5.00p 0
01/03/2016 5.00p 5.63p 5.63p 5.00p 0
29/02/2016 5.00p 5.63p 5.63p 5.00p 0
26/02/2016 5.00p 5.63p 5.63p 5.00p 0
25/02/2016 5.00p 5.63p 5.63p 5.00p 0
24/02/2016 5.00p 5.63p 5.63p 5.00p 0
23/02/2016 5.00p 5.63p 5.63p 5.00p 0

*Close Price adjusted for both dividends and splits