Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
23/01/2018 1.13p 1.19p 1.02p 1.10p 8992773
22/01/2018 1.03p 1.30p 1.01p 1.13p 16974216
19/01/2018 0.90p 1.07p 0.87p 1.00p 11051797
18/01/2018 1.00p 1.09p 0.85p 0.90p 12434792
17/01/2018 1.13p 1.13p 0.90p 0.95p 18745148
16/01/2018 1.18p 1.19p 1.05p 1.08p 15781698
15/01/2018 1.08p 1.25p 1.07p 1.15p 17518628
12/01/2018 1.18p 1.20p 1.05p 1.08p 18936956
11/01/2018 1.13p 1.24p 1.13p 1.18p 12549344
10/01/2018 1.20p 1.20p 1.10p 1.13p 9836513
09/01/2018 1.20p 1.25p 1.12p 1.23p 12060037
08/01/2018 1.20p 1.38p 1.13p 1.20p 20571994
05/01/2018 1.25p 1.33p 1.16p 1.20p 13164583
04/01/2018 1.25p 1.30p 1.12p 1.25p 8363549
03/01/2018 1.20p 1.30p 1.15p 1.25p 12873985
02/01/2018 1.15p 1.37p 1.14p 1.20p 18153616
29/12/2017 1.03p 1.19p 1.03p 1.15p 10271160
28/12/2017 1.20p 1.25p 0.96p 1.05p 26599440
27/12/2017 0.95p 1.35p 0.94p 1.20p 59128688
22/12/2017 1.05p 1.05p 0.80p 0.95p 52773760
21/12/2017 1.20p 1.39p 1.00p 1.05p 66652552
20/12/2017 0.85p 1.70p 0.85p 1.28p 170635248
19/12/2017 0.78p 0.94p 0.76p 0.85p 37179560
18/12/2017 0.79p 0.83p 0.71p 0.78p 13670707
15/12/2017 0.73p 0.85p 0.68p 0.79p 21257772
14/12/2017 0.73p 0.74p 0.67p 0.73p 16304816
13/12/2017 0.68p 0.75p 0.61p 0.73p 40800520
12/12/2017 0.80p 0.84p 0.71p 0.73p 16824692
11/12/2017 0.70p 0.89p 0.70p 0.80p 45389880
08/12/2017 0.57p 0.79p 0.57p 0.68p 76275768
07/12/2017 0.56p 0.58p 0.53p 0.55p 13135228
06/12/2017 0.50p 0.57p 0.48p 0.56p 17674988
05/12/2017 0.51p 0.56p 0.48p 0.50p 11356591
04/12/2017 0.47p 0.57p 0.47p 0.52p 24921890
01/12/2017 0.43p 0.47p 0.41p 0.47p 16849908
30/11/2017 0.49p 0.50p 0.43p 0.43p 21550640
29/11/2017 0.41p 0.58p 0.41p 0.49p 123313472
28/11/2017 0.35p 0.45p 0.35p 0.41p 46226684
27/11/2017 0.32p 0.35p 0.31p 0.35p 5503760
24/11/2017 0.32p 0.34p 0.31p 0.32p 6514086
23/11/2017 0.32p 0.34p 0.32p 0.32p 3401924
22/11/2017 0.35p 0.36p 0.30p 0.32p 16516755
21/11/2017 0.34p 0.37p 0.33p 0.35p 16896492
20/11/2017 0.33p 0.36p 0.32p 0.34p 19376704
17/11/2017 0.30p 0.33p 0.28p 0.32p 17780616
16/11/2017 0.30p 0.32p 0.29p 0.30p 4565803
15/11/2017 0.31p 0.31p 0.27p 0.30p 10291166
14/11/2017 0.31p 0.32p 0.28p 0.31p 12439926
13/11/2017 0.29p 0.35p 0.28p 0.31p 37846696
10/11/2017 0.26p 0.31p 0.26p 0.29p 36733204
09/11/2017 0.26p 0.28p 0.25p 0.26p 3724470
08/11/2017 0.25p 0.27p 0.25p 0.26p 7543908
07/11/2017 0.24p 0.27p 0.24p 0.25p 12401880
06/11/2017 0.23p 0.26p 0.23p 0.24p 10124938
03/11/2017 0.23p 0.24p 0.22p 0.23p 3958588
02/11/2017 0.24p 0.25p 0.22p 0.23p 4239544
01/11/2017 0.25p 0.25p 0.24p 0.25p 2154662
31/10/2017 0.25p 0.26p 0.24p 0.26p 2500000
30/10/2017 0.25p 0.25p 0.24p 0.25p -2970325
27/10/2017 0.25p 0.26p 0.24p 0.26p 1929145
26/10/2017 0.26p 0.26p 0.25p 0.26p 600000
25/10/2017 0.26p 0.26p 0.25p 0.26p 64613
24/10/2017 0.26p 0.26p 0.26p 0.26p 0
23/10/2017 0.26p 0.27p 0.25p 0.26p 1786650
20/10/2017 0.26p 0.27p 0.26p 0.26p 400000
19/10/2017 0.27p 0.28p 0.25p 0.26p 4312340
18/10/2017 0.27p 0.28p 0.26p 0.27p 1724896
17/10/2017 0.28p 0.28p 0.26p 0.27p 2227885
16/10/2017 0.24p 0.28p 0.24p 0.28p 7156481
13/10/2017 0.26p 0.26p 0.24p 0.24p 5810118
12/10/2017 0.26p 0.26p 0.26p 0.26p 3392855
11/10/2017 0.27p 0.27p 0.26p 0.26p 5242096
10/10/2017 0.24p 0.28p 0.24p 0.27p 4534925
09/10/2017 0.25p 0.25p 0.25p 0.25p 365313
06/10/2017 0.24p 0.26p 0.24p 0.25p 4400000
05/10/2017 0.25p 0.24p 0.24p 0.24p 500000
04/10/2017 0.25p 0.26p 0.24p 0.24p 36001
03/10/2017 0.26p 0.26p 0.25p 0.25p 4010668
02/10/2017 0.26p 0.27p 0.26p 0.26p 415601
29/09/2017 0.25p 0.26p 0.25p 0.26p 2121527
28/09/2017 0.25p 0.25p 0.25p 0.25p 0
27/09/2017 0.25p 0.25p 0.25p 0.25p 1000000
26/09/2017 0.26p 0.26p 0.25p 0.25p 793904
25/09/2017 0.26p 0.26p 0.26p 0.26p 3197296
22/09/2017 0.27p 0.31p 0.25p 0.26p 27128154
21/09/2017 0.26p 0.26p 0.25p 0.25p 53463
20/09/2017 0.26p 0.26p 0.26p 0.26p 4500000
19/09/2017 0.25p 0.26p 0.26p 0.26p 55403
18/09/2017 0.25p 0.26p 0.26p 0.26p 831906
15/09/2017 0.25p 0.26p 0.25p 0.26p 833008
14/09/2017 0.25p 0.25p 0.25p 0.25p 2000000
13/09/2017 0.25p 0.25p 0.25p 0.25p 6000
12/09/2017 0.27p 0.27p 0.24p 0.25p 9951268
11/09/2017 0.26p 0.27p 0.26p 0.27p 1361754
08/09/2017 0.26p 0.26p 0.26p 0.26p 4302084
07/09/2017 0.28p 0.28p 0.26p 0.26p 1640511
06/09/2017 0.28p 0.28p 0.28p 0.28p 871548
05/09/2017 0.28p 0.29p 0.28p 0.28p 100484
04/09/2017 0.28p 0.28p 0.28p 0.28p 2774924
01/09/2017 0.28p 0.28p 0.28p 0.28p 85966
31/08/2017 0.28p 0.28p 0.28p 0.28p 193870
30/08/2017 0.26p 0.28p 0.26p 0.28p 7995764
29/08/2017 0.26p 0.26p 0.26p 0.26p 1725510
25/08/2017 0.26p 0.26p 0.26p 0.26p 1033583
24/08/2017 0.25p 0.26p 0.24p 0.26p 13310269
23/08/2017 0.25p 0.25p 0.25p 0.25p 285470
22/08/2017 0.28p 0.28p 0.25p 0.25p 4371366
21/08/2017 0.24p 0.29p 0.24p 0.28p 32076358
18/08/2017 0.24p 0.24p 0.24p 0.24p 1889269
17/08/2017 0.23p 0.24p 0.23p 0.24p 3990100
16/08/2017 0.23p 0.23p 0.23p 0.23p 400000
15/08/2017 0.23p 0.23p 0.23p 0.23p 2450000
14/08/2017 0.22p 0.23p 0.22p 0.23p 4000000
11/08/2017 0.22p 0.23p 0.21p 0.22p 1049827
10/08/2017 0.22p 0.23p 0.23p 0.23p 1082571
09/08/2017 0.23p 0.24p 0.22p 0.23p 7337116
08/08/2017 0.21p 0.22p 0.21p 0.22p 200000
07/08/2017 0.23p 0.23p 0.21p 0.21p 5581067
04/08/2017 0.21p 0.23p 0.21p 0.23p 2215000
03/08/2017 0.21p 0.21p 0.21p 0.21p 2095000
02/08/2017 0.21p 0.21p 0.21p 0.21p 0
01/08/2017 0.21p 0.21p 0.21p 0.21p 2979351
31/07/2017 0.20p 0.21p 0.20p 0.21p 0
28/07/2017 0.20p 0.20p 0.20p 0.20p 0
27/07/2017 0.21p 0.21p 0.20p 0.20p 2953567
26/07/2017 0.21p 0.21p 0.21p 0.21p 2864083
25/07/2017 0.23p 0.23p 0.21p 0.21p 3576578
24/07/2017 0.24p 0.24p 0.23p 0.23p 2935169
21/07/2017 0.24p 0.24p 0.24p 0.24p 495847
20/07/2017 0.24p 0.24p 0.24p 0.24p 150000
19/07/2017 0.27p 0.27p 0.24p 0.24p 16703648
18/07/2017 0.24p 0.27p 0.23p 0.27p 55270392
17/07/2017 0.20p 0.24p 0.20p 0.24p 19663748
14/07/2017 0.20p 0.20p 0.20p 0.20p 3000
13/07/2017 0.20p 0.20p 0.20p 0.20p 489348
12/07/2017 0.20p 0.20p 0.20p 0.20p 1250000
11/07/2017 0.22p 0.22p 0.20p 0.20p 1568410
10/07/2017 0.21p 0.22p 0.22p 0.22p 143
07/07/2017 0.21p 0.22p 0.22p 0.22p 0
06/07/2017 0.22p 0.22p 0.22p 0.22p 686794
05/07/2017 0.22p 0.22p 0.22p 0.22p 500993
04/07/2017 0.22p 0.22p 0.22p 0.22p 461136
03/07/2017 0.21p 0.22p 0.21p 0.22p 1750000
30/06/2017 0.21p 0.21p 0.21p 0.21p 250000
29/06/2017 0.24p 0.24p 0.21p 0.21p 6144869
28/06/2017 0.19p 0.24p 0.19p 0.24p 20997332
27/06/2017 0.20p 0.20p 0.19p 0.19p 970674
26/06/2017 0.20p 0.20p 0.20p 0.20p 372688
23/06/2017 0.21p 0.21p 0.20p 0.20p 6548153
22/06/2017 0.21p 0.21p 0.21p 0.21p 0
21/06/2017 0.21p 0.21p 0.21p 0.21p 0
20/06/2017 0.22p 0.22p 0.20p 0.21p 0
19/06/2017 0.22p 0.22p 0.22p 0.22p 0
16/06/2017 0.22p 0.23p 0.22p 0.22p 427040
15/06/2017 0.22p 0.23p 0.22p 0.22p 750000
14/06/2017 0.22p 0.22p 0.21p 0.22p 55000
13/06/2017 0.23p 0.23p 0.20p 0.22p 2788376
12/06/2017 0.23p 0.23p 0.22p 0.23p 1577979
09/06/2017 0.22p 0.24p 0.22p 0.23p 1205884
08/06/2017 0.24p 0.25p 0.22p 0.23p 8632273
07/06/2017 0.26p 0.27p 0.22p 0.24p 15802321
06/06/2017 0.27p 0.28p 0.23p 0.26p 12577764
05/06/2017 0.23p 0.29p 0.22p 0.27p 14021914
02/06/2017 0.23p 0.24p 0.22p 0.23p 1282000
01/06/2017 0.24p 0.24p 0.22p 0.23p 5618565
31/05/2017 0.20p 0.26p 0.20p 0.24p 13638324
30/05/2017 0.20p 0.22p 0.20p 0.20p 129033
26/05/2017 0.19p 0.21p 0.19p 0.20p 3870209

*Close Price adjusted for both dividends and splits