Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/01/2015 0.24p 0.24p 0.24p 0.24p 52254
08/01/2015 0.24p 0.24p 0.24p 0.24p 0
07/01/2015 0.24p 0.25p 0.20p 0.24p 39901
06/01/2015 0.22p 0.25p 0.21p 0.24p 144569
05/01/2015 0.20p 0.22p 0.20p 0.22p 188004
02/01/2015 0.20p 0.21p 0.20p 0.20p 200000
31/12/2014 0.20p 0.20p 0.20p 0.20p 0
30/12/2014 0.20p 0.20p 0.20p 0.20p 0
29/12/2014 0.21p 0.21p 0.18p 0.20p 212253
24/12/2014 0.25p 0.25p 0.21p 0.21p 0
23/12/2014 0.21p 0.23p 0.21p 0.21p 53573
22/12/2014 0.21p 0.21p 0.20p 0.21p 270681
19/12/2014 0.21p 0.23p 0.19p 0.21p 614317
18/12/2014 0.25p 0.25p 0.20p 0.21p 354000
17/12/2014 0.25p 0.25p 0.25p 0.25p 0
16/12/2014 0.25p 0.25p 0.25p 0.25p 0
15/12/2014 0.25p 0.25p 0.25p 0.25p 0
12/12/2014 0.29p 0.29p 0.20p 0.25p 718520
11/12/2014 0.30p 0.30p 0.22p 0.29p 312874
10/12/2014 0.30p 0.30p 0.25p 0.30p 18018
09/12/2014 0.30p 0.30p 0.30p 0.30p 0
08/12/2014 0.30p 0.35p 0.28p 0.30p 0
05/12/2014 0.30p 0.30p 0.29p 0.30p 6608
04/12/2014 0.30p 0.30p 0.25p 0.30p 49000
03/12/2014 0.30p 0.30p 0.30p 0.30p 0
02/12/2014 0.33p 0.33p 0.20p 0.30p 385966
01/12/2014 0.35p 0.35p 0.20p 0.33p 1250000
28/11/2014 0.35p 0.35p 0.35p 0.35p 0
27/11/2014 0.35p 0.35p 0.33p 0.35p 40000
26/11/2014 0.35p 0.35p 0.30p 0.35p 150000
25/11/2014 0.35p 0.40p 0.33p 0.35p 4500
24/11/2014 0.35p 0.35p 0.35p 0.35p 0
21/11/2014 0.35p 0.35p 0.35p 0.35p 0
20/11/2014 0.35p 0.35p 0.35p 0.35p 0
19/11/2014 0.35p 0.35p 0.25p 0.35p 843489
18/11/2014 0.35p 0.35p 0.30p 0.35p 116168
17/11/2014 0.35p 0.35p 0.30p 0.35p 3555
14/11/2014 0.35p 0.35p 0.35p 0.35p 0
13/11/2014 0.35p 0.35p 0.35p 0.35p 0
12/11/2014 0.35p 0.35p 0.35p 0.35p 0
11/11/2014 0.35p 0.35p 0.35p 0.35p 0
10/11/2014 0.35p 0.35p 0.30p 0.35p 4654
07/11/2014 0.35p 0.35p 0.30p 0.35p 7000
06/11/2014 0.35p 0.35p 0.30p 0.35p 24652
05/11/2014 0.35p 0.35p 0.30p 0.35p 35000
04/11/2014 0.35p 0.35p 0.35p 0.35p 0
03/11/2014 0.35p 0.35p 0.35p 0.35p 0
31/10/2014 0.35p 0.35p 0.35p 0.35p 0
30/10/2014 0.35p 0.35p 0.35p 0.35p 0
29/10/2014 0.35p 0.35p 0.30p 0.35p 2487
28/10/2014 0.35p 0.35p 0.25p 0.35p 130000
27/10/2014 0.35p 0.35p 0.35p 0.35p 0
24/10/2014 0.35p 0.35p 0.30p 0.35p 40000
23/10/2014 0.35p 0.35p 0.35p 0.35p 0
22/10/2014 0.35p 0.35p 0.35p 0.35p 0
21/10/2014 0.35p 0.35p 0.30p 0.35p 100
20/10/2014 0.35p 0.35p 0.30p 0.35p 60342
17/10/2014 0.35p 0.35p 0.35p 0.35p 0
16/10/2014 0.35p 0.35p 0.30p 0.35p 200770
15/10/2014 0.35p 0.35p 0.35p 0.35p 0
14/10/2014 0.35p 0.35p 0.35p 0.35p 0
13/10/2014 0.35p 0.35p 0.25p 0.35p 100000
10/10/2014 0.35p 0.35p 0.35p 0.35p 0
09/10/2014 0.35p 0.35p 0.35p 0.35p 0
08/10/2014 0.35p 0.35p 0.30p 0.35p 3312
07/10/2014 0.35p 0.35p 0.35p 0.35p 0
06/10/2014 0.33p 0.38p 0.20p 0.35p 1440951
03/10/2014 0.33p 0.33p 0.33p 0.33p 0
02/10/2014 0.33p 0.33p 0.25p 0.33p 129168
01/10/2014 0.33p 0.33p 0.33p 0.33p 0
30/09/2014 0.35p 0.35p 0.20p 0.33p 224628
29/09/2014 0.35p 0.40p 0.20p 0.35p 1978180
26/09/2014 0.35p 0.35p 0.26p 0.35p 150000
25/09/2014 0.35p 0.35p 0.30p 0.35p 135000
24/09/2014 0.35p 0.35p 0.35p 0.35p 0
23/09/2014 0.35p 0.35p 0.28p 0.35p 1423580
22/09/2014 0.35p 0.35p 0.35p 0.35p 0
19/09/2014 0.35p 0.35p 0.35p 0.35p 0
18/09/2014 0.38p 0.38p 0.35p 0.35p 250000
17/09/2014 0.38p 0.38p 0.38p 0.38p 0
16/09/2014 0.38p 0.38p 0.38p 0.38p 0
15/09/2014 0.38p 0.38p 0.35p 0.38p 2000
12/09/2014 0.38p 0.38p 0.35p 0.38p 336842
11/09/2014 0.38p 0.38p 0.38p 0.38p 0
10/09/2014 0.38p 0.38p 0.36p 0.38p 620000
09/09/2014 0.45p 0.45p 0.36p 0.38p 714492
08/09/2014 0.45p 0.45p 0.45p 0.45p 0
05/09/2014 0.45p 0.45p 0.45p 0.45p 0
04/09/2014 0.45p 0.45p 0.41p 0.45p 4422
03/09/2014 0.45p 0.54p 0.36p 0.45p 6700
02/09/2014 0.45p 0.45p 0.36p 0.45p 188519
01/09/2014 0.38p 0.50p 0.38p 0.45p 312285
29/08/2014 0.45p 0.45p 0.36p 0.38p 980000
28/08/2014 0.45p 0.45p 0.42p 0.45p 20487
27/08/2014 0.45p 0.45p 0.45p 0.45p 0
26/08/2014 0.45p 0.45p 0.36p 0.45p 107500
22/08/2014 0.40p 0.50p 0.40p 0.40p 0
21/08/2014 0.40p 0.40p 0.40p 0.40p 0
20/08/2014 0.40p 0.42p 0.36p 0.40p 80000
19/08/2014 0.45p 0.45p 0.40p 0.40p 0
18/08/2014 0.40p 0.40p 0.36p 0.40p 872807
15/08/2014 0.40p 0.40p 0.36p 0.40p 10
14/08/2014 0.40p 0.40p 0.37p 0.40p 100285
13/08/2014 0.40p 0.40p 0.40p 0.40p 0
12/08/2014 0.40p 0.40p 0.35p 0.40p 430000
11/08/2014 0.40p 0.40p 0.40p 0.40p 0
08/08/2014 0.45p 0.45p 0.36p 0.40p 291500
07/08/2014 0.40p 0.40p 0.35p 0.40p 90762
06/08/2014 0.43p 0.43p 0.40p 0.40p 320155
05/08/2014 0.45p 0.45p 0.40p 0.43p 64941
04/08/2014 0.45p 0.48p 0.40p 0.45p 0
01/08/2014 0.45p 0.48p 0.40p 0.45p 0
31/07/2014 0.45p 0.48p 0.40p 0.45p 0
30/07/2014 0.48p 0.48p 0.40p 0.45p 84237
29/07/2014 0.48p 0.49p 0.48p 0.48p 80000
28/07/2014 0.48p 0.48p 0.39p 0.48p 228000
25/07/2014 0.48p 0.48p 0.41p 0.48p 0
24/07/2014 0.48p 0.48p 0.41p 0.48p 0
23/07/2014 0.48p 0.48p 0.41p 0.48p 450
22/07/2014 0.48p 0.48p 0.42p 0.48p 40000
21/07/2014 0.50p 0.50p 0.41p 0.48p 55000
18/07/2014 0.50p 0.50p 0.45p 0.50p 60000
17/07/2014 0.50p 0.58p 0.49p 0.50p 0
16/07/2014 0.50p 0.55p 0.49p 0.50p 405613
15/07/2014 0.53p 0.53p 0.46p 0.50p 160
14/07/2014 0.53p 0.53p 0.45p 0.53p 0
11/07/2014 0.53p 0.53p 0.45p 0.53p 72000
10/07/2014 0.53p 0.53p 0.49p 0.53p 0
09/07/2014 0.53p 0.53p 0.49p 0.53p 24000
08/07/2014 0.53p 0.53p 0.45p 0.53p 2000
07/07/2014 0.53p 0.53p 0.46p 0.53p 21
04/07/2014 0.53p 0.53p 0.43p 0.53p 327432
03/07/2014 0.53p 0.53p 0.40p 0.53p 3491205
02/07/2014 0.53p 0.58p 0.45p 0.53p 124000
01/07/2014 0.53p 0.58p 0.52p 0.53p 0
30/06/2014 0.53p 0.58p 0.52p 0.53p 40000
27/06/2014 0.53p 0.53p 0.42p 0.53p 125000
26/06/2014 0.53p 0.58p 0.45p 0.53p 0
25/06/2014 0.53p 0.58p 0.45p 0.53p 0
24/06/2014 0.53p 0.53p 0.45p 0.53p 60000
23/06/2014 0.48p 0.53p 0.48p 0.53p 0
20/06/2014 0.48p 0.53p 0.48p 0.48p 0
19/06/2014 0.48p 0.53p 0.48p 0.48p 178154
18/06/2014 0.48p 0.52p 0.48p 0.48p 30000
17/06/2014 0.48p 0.48p 0.41p 0.48p 6
16/06/2014 0.48p 0.55p 0.41p 0.48p 102195
13/06/2014 0.53p 0.54p 0.46p 0.48p 407062
12/06/2014 0.53p 0.65p 0.50p 0.53p 2936
11/06/2014 0.55p 0.57p 0.50p 0.53p 850000
10/06/2014 0.55p 0.58p 0.50p 0.55p 0
09/06/2014 0.58p 0.58p 0.50p 0.55p 355258
06/06/2014 0.58p 0.65p 0.55p 0.58p 0
05/06/2014 0.58p 0.58p 0.55p 0.58p 84559
04/06/2014 0.65p 0.65p 0.54p 0.58p 95466
03/06/2014 0.60p 0.65p 0.58p 0.60p 0
02/06/2014 0.60p 0.60p 0.60p 0.60p 70000
30/05/2014 0.68p 0.68p 0.54p 0.60p 1345451
29/05/2014 0.68p 0.68p 0.61p 0.68p 106767
28/05/2014 0.68p 0.75p 0.68p 0.68p 142956
27/05/2014 0.68p 0.68p 0.56p 0.68p 168090
23/05/2014 0.80p 0.80p 0.65p 0.68p 162578
22/05/2014 0.78p 0.80p 0.67p 0.80p 263168
21/05/2014 0.80p 0.85p 0.71p 0.78p 1126685
20/05/2014 0.68p 0.80p 0.68p 0.80p 126662
19/05/2014 0.65p 0.75p 0.63p 0.68p 136470
16/05/2014 0.85p 0.90p 0.65p 0.65p 850963
15/05/2014 0.85p 1.00p 0.85p 0.85p 2224900
14/05/2014 0.93p 1.00p 0.85p 0.85p 2318242
13/05/2014 0.95p 1.00p 0.93p 0.93p 7096052
12/05/2014 0.95p 1.08p 0.95p 1.05p 5006439
09/05/2014 0.95p 1.08p 0.90p 1.05p 50000
08/05/2014 0.93p 0.95p 0.93p 0.95p 6001773
07/05/2014 0.93p 0.95p 0.90p 0.93p 976007
06/05/2014 0.95p 0.95p 0.80p 0.93p 220000
02/05/2014 0.95p 0.95p 0.90p 0.95p 22817
01/05/2014 0.95p 1.00p 0.81p 0.95p 7320000
30/04/2014 1.10p 1.15p 0.88p 0.95p 250109
29/04/2014 1.10p 1.30p 1.00p 1.10p 0
28/04/2014 1.10p 1.30p 1.00p 1.10p 0
25/04/2014 1.15p 1.30p 1.00p 1.10p 1340000
24/04/2014 1.15p 1.30p 1.15p 1.15p 0
23/04/2014 1.15p 1.30p 1.15p 1.15p 1153846
22/04/2014 1.15p 1.30p 1.15p 1.15p 1649390
17/04/2014 1.15p 1.15p 1.00p 1.15p 39768
16/04/2014 1.08p 1.15p 1.00p 1.15p 66816
15/04/2014 1.13p 1.25p 1.00p 1.13p 822923
14/04/2014 1.18p 1.18p 1.00p 1.13p 249107
11/04/2014 1.18p 1.18p 1.13p 1.18p 64941
10/04/2014 1.13p 1.30p 1.12p 1.18p 174007
09/04/2014 1.50p 1.50p 1.07p 1.13p 1610004
08/04/2014 1.13p 1.61p 1.13p 1.50p 3948544
07/04/2014 1.13p 1.20p 1.05p 1.13p 5691595
04/04/2014 1.05p 1.19p 1.00p 1.13p 7146332
03/04/2014 0.95p 1.10p 0.90p 1.00p 1991794
02/04/2014 0.95p 1.00p 0.95p 0.95p 4374316
01/04/2014 0.95p 1.00p 0.66p 0.95p 0
31/03/2014 0.95p 1.00p 0.66p 0.95p 4169455
28/03/2014 0.88p 1.00p 0.86p 0.95p 0
27/03/2014 0.93p 1.00p 0.86p 0.95p 8425559
26/03/2014 0.93p 1.03p 0.86p 0.93p 5546136

*Close Price adjusted for both dividends and splits