Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/11/2011 25.00p 25.00p 22.00p 25.00p 6319
07/11/2011 25.00p 25.00p 23.10p 25.00p 1092
04/11/2011 25.00p 25.00p 23.00p 25.00p 4754
03/11/2011 25.00p 25.00p 25.00p 25.00p 250
02/11/2011 25.00p 25.70p 23.30p 25.00p 4913
01/11/2011 25.00p 25.70p 25.00p 25.00p 89
31/10/2011 25.00p 25.00p 23.20p 25.00p 9463
28/10/2011 25.00p 26.97p 24.00p 25.00p 12235
27/10/2011 25.00p 25.52p 25.00p 25.00p 6401
26/10/2011 25.50p 26.00p 22.00p 25.00p 0
25/10/2011 24.50p 26.00p 22.00p 25.50p 0
24/10/2011 25.50p 26.00p 22.00p 24.50p 9189
21/10/2011 27.50p 27.50p 23.38p 25.50p 11866
20/10/2011 30.00p 30.00p 25.00p 27.50p 13256
19/10/2011 23.00p 32.00p 22.20p 30.00p 66644
18/10/2011 24.50p 24.50p 21.20p 23.00p 6950
17/10/2011 25.00p 25.00p 21.51p 24.50p 9472
14/10/2011 25.50p 25.50p 23.10p 25.00p 21373
13/10/2011 25.50p 25.50p 24.90p 25.50p 0
12/10/2011 25.50p 25.50p 24.90p 25.50p 1000
11/10/2011 25.50p 25.50p 24.70p 25.50p 0
10/10/2011 25.50p 25.50p 24.70p 25.50p 2024
07/10/2011 25.50p 25.50p 23.00p 25.50p 21132
06/10/2011 27.00p 27.00p 22.00p 25.50p 10421
05/10/2011 27.00p 27.00p 26.30p 27.00p 550
04/10/2011 27.50p 27.50p 26.00p 27.00p 900
03/10/2011 27.00p 27.50p 26.00p 27.50p 45
30/09/2011 27.00p 27.00p 26.00p 27.00p 6791
29/09/2011 27.00p 27.00p 26.00p 27.00p 3510
28/09/2011 27.00p 27.00p 25.00p 27.00p 2127
27/09/2011 27.20p 28.01p 26.00p 27.00p 3273
26/09/2011 28.50p 28.50p 24.00p 27.25p 14831
23/09/2011 29.50p 29.50p 27.50p 28.50p 9517
22/09/2011 31.50p 31.50p 28.00p 29.50p 15030
21/09/2011 35.00p 35.00p 27.00p 31.50p 68320
20/09/2011 36.50p 36.50p 33.00p 35.00p 9026
19/09/2011 37.00p 38.00p 36.00p 36.50p 19200
16/09/2011 37.30p 37.50p 36.00p 37.00p 35587
15/09/2011 37.50p 37.50p 36.00p 37.25p 17680
14/09/2011 37.50p 37.50p 37.00p 37.50p 9190
13/09/2011 37.50p 37.50p 36.00p 37.50p 5672
12/09/2011 37.50p 37.50p 36.00p 37.50p 670
09/09/2011 38.50p 38.50p 36.03p 37.50p 8198
08/09/2011 38.50p 39.00p 38.10p 38.50p 0
07/09/2011 39.00p 39.00p 38.10p 38.50p 1000
06/09/2011 39.00p 39.00p 38.02p 39.00p 3504
05/09/2011 39.00p 39.00p 38.30p 39.00p 3041
02/09/2011 39.00p 39.00p 38.00p 39.00p 493
01/09/2011 39.00p 39.00p 38.00p 39.00p 1235
31/08/2011 39.00p 39.00p 38.00p 39.00p 4929
30/08/2011 39.00p 39.39p 38.10p 39.00p 11705
26/08/2011 39.00p 39.00p 38.00p 39.00p 17581
25/08/2011 39.00p 39.00p 38.50p 39.00p 9470
24/08/2011 39.00p 39.00p 38.00p 39.00p 0
23/08/2011 39.00p 39.00p 38.00p 39.00p 8639
22/08/2011 39.00p 39.00p 38.00p 39.00p 738
19/08/2011 39.00p 39.00p 38.20p 39.00p 3956
18/08/2011 42.50p 42.50p 38.50p 39.00p 55023
17/08/2011 43.00p 43.00p 42.00p 42.50p 4577
16/08/2011 43.00p 43.00p 42.00p 43.00p 12598
15/08/2011 43.00p 43.00p 42.00p 43.00p 2424
12/08/2011 43.00p 43.00p 40.00p 43.00p 17337
11/08/2011 43.50p 43.50p 42.00p 43.00p 6275
10/08/2011 40.00p 43.50p 35.83p 43.50p 18081
09/08/2011 41.00p 42.50p 36.00p 40.00p 27500
08/08/2011 43.50p 43.50p 36.40p 42.50p 33141
05/08/2011 43.00p 43.50p 40.99p 43.50p 7040
04/08/2011 47.00p 47.00p 43.00p 43.00p 35683
03/08/2011 50.50p 50.50p 45.08p 47.00p 19005
02/08/2011 50.50p 50.50p 48.50p 50.50p 3983
01/08/2011 52.50p 53.00p 48.00p 50.50p 36984
29/07/2011 55.00p 55.50p 51.25p 53.50p 33179
28/07/2011 57.50p 57.50p 52.76p 55.00p 10930
27/07/2011 58.00p 58.00p 57.00p 57.50p 4589
26/07/2011 58.50p 58.50p 57.03p 58.00p 4783
25/07/2011 60.50p 60.50p 57.20p 58.50p 14344
22/07/2011 60.50p 60.99p 60.00p 60.50p 11514
21/07/2011 61.00p 61.90p 60.00p 60.50p 12081
20/07/2011 59.00p 62.80p 59.00p 61.00p 28922
19/07/2011 54.00p 62.30p 54.00p 59.00p 28562
18/07/2011 53.00p 55.00p 53.00p 54.00p 15218
15/07/2011 51.00p 53.00p 50.70p 53.00p 13771
14/07/2011 51.00p 52.00p 50.30p 51.00p 15385
13/07/2011 49.00p 52.00p 49.00p 51.00p 13589
12/07/2011 51.50p 52.20p 49.00p 49.00p 24003
11/07/2011 52.50p 52.50p 48.50p 51.50p 9164
08/07/2011 52.50p 53.90p 48.10p 52.50p 23226
07/07/2011 54.50p 54.50p 52.50p 52.50p 1000
06/07/2011 55.00p 56.00p 54.50p 54.50p 0
05/07/2011 56.00p 56.00p 55.00p 55.00p 2758
04/07/2011 55.00p 57.40p 55.00p 56.00p 8396
01/07/2011 53.50p 57.00p 52.99p 55.00p 72040
30/06/2011 50.50p 54.40p 46.40p 53.50p 45038
29/06/2011 52.50p 53.60p 46.80p 50.50p 22038
28/06/2011 55.50p 55.50p 50.00p 52.50p 22172
27/06/2011 56.50p 56.50p 52.50p 55.50p 11833
24/06/2011 56.50p 56.50p 55.00p 56.50p 2433
23/06/2011 56.50p 56.50p 55.00p 56.50p 8762
22/06/2011 56.50p 56.50p 55.00p 56.50p 3471
21/06/2011 56.50p 56.90p 55.00p 56.50p 3833
20/06/2011 57.00p 58.70p 54.60p 56.50p 43051
17/06/2011 59.00p 59.20p 54.80p 57.00p 49287
16/06/2011 60.00p 60.00p 57.20p 59.00p 19522
15/06/2011 57.50p 68.10p 56.00p 60.00p 127603
14/06/2011 55.30p 56.50p 53.50p 56.00p 27234
13/06/2011 56.50p 56.50p 53.50p 55.25p 17268
10/06/2011 58.50p 58.50p 55.00p 56.50p 22401
09/06/2011 52.50p 60.50p 52.30p 58.50p 89560
08/06/2011 54.50p 54.50p 50.20p 52.50p 14774
07/06/2011 54.50p 54.50p 52.00p 54.50p 1448
06/06/2011 56.50p 56.50p 52.20p 54.50p 13242
03/06/2011 58.00p 58.10p 55.00p 56.50p 14775
02/06/2011 58.50p 59.00p 55.00p 58.00p 34107
01/06/2011 67.50p 69.00p 53.40p 58.50p 90077
31/05/2011 55.00p 75.00p 53.50p 67.50p 192906
27/05/2011 46.00p 55.50p 45.70p 53.50p 61458
26/05/2011 44.00p 47.00p 43.50p 46.00p 19094
25/05/2011 46.50p 49.30p 42.10p 44.00p 29095
24/05/2011 48.50p 48.50p 43.40p 46.50p 6517
23/05/2011 47.00p 49.80p 46.00p 48.50p 37465
20/05/2011 46.50p 48.50p 45.90p 47.00p 14961
19/05/2011 44.50p 49.00p 42.00p 46.50p 26541
18/05/2011 47.50p 47.50p 42.00p 44.50p 20055
17/05/2011 47.00p 47.50p 44.90p 47.50p 7617
16/05/2011 49.50p 49.50p 47.00p 47.00p 17210
13/05/2011 49.50p 52.00p 48.30p 49.50p 26993
12/05/2011 52.00p 52.50p 47.00p 49.50p 68521
11/05/2011 47.50p 57.50p 45.10p 52.00p 128990
10/05/2011 50.50p 50.50p 45.00p 47.50p 61316
09/05/2011 55.50p 55.50p 48.00p 50.50p 20910
06/05/2011 55.50p 55.50p 51.50p 55.50p 10829
05/05/2011 58.00p 58.20p 53.00p 55.50p 13934
04/05/2011 59.00p 60.00p 55.50p 58.00p 75818
03/05/2011 66.00p 66.90p 56.50p 59.00p 39807
28/04/2011 64.00p 77.20p 60.00p 66.50p 590260
27/04/2011 58.00p 75.00p 57.00p 64.00p 713216
26/04/2011 51.50p 65.00p 50.00p 58.00p 239435
21/04/2011 40.50p 58.00p 40.50p 52.50p 323537
20/04/2011 37.50p 41.19p 35.40p 40.50p 37008
19/04/2011 39.50p 39.50p 35.00p 37.50p 62960
18/04/2011 40.50p 40.50p 39.00p 39.50p 26733
15/04/2011 40.50p 41.00p 39.00p 40.50p 40965
14/04/2011 41.50p 41.50p 38.20p 40.50p 33595
13/04/2011 42.50p 45.00p 40.00p 41.50p 49283
12/04/2011 44.00p 44.00p 42.00p 42.50p 30914
11/04/2011 45.00p 45.00p 40.00p 44.00p 43343
08/04/2011 48.00p 48.00p 40.00p 45.00p 228050
07/04/2011 53.00p 53.00p 45.00p 48.00p 93486
06/04/2011 61.00p 61.00p 51.40p 53.00p 135353
05/04/2011 80.50p 80.50p 53.10p 61.00p 387412
04/04/2011 86.50p 86.50p 70.60p 80.50p 152622
01/04/2011 84.30p 88.64p 81.00p 84.00p 68515
31/03/2011 87.50p 88.80p 82.00p 84.25p 77221
30/03/2011 91.00p 91.00p 83.00p 87.50p 92203
29/03/2011 96.00p 100.00p 85.00p 91.00p 71649
28/03/2011 96.50p 99.00p 93.00p 96.00p 69058
25/03/2011 100.50p 109.30p 95.00p 96.50p 150607
24/03/2011 88.00p 107.00p 88.00p 100.50p 320833
23/03/2011 82.00p 90.00p 82.00p 88.00p 136137
22/03/2011 74.00p 84.92p 74.00p 82.00p 169935
21/03/2011 69.00p 79.40p 67.50p 74.00p 121055
18/03/2011 61.50p 71.75p 61.50p 67.50p 52255
17/03/2011 62.50p 63.40p 56.00p 61.50p 28179
16/03/2011 63.00p 63.60p 60.66p 62.50p 14653
15/03/2011 66.00p 67.00p 63.00p 63.00p 64127
14/03/2011 63.50p 70.00p 61.25p 66.00p 26013
11/03/2011 68.00p 69.16p 60.50p 63.50p 53270
10/03/2011 68.50p 68.00p 65.33p 68.00p 25771
09/03/2011 70.00p 70.00p 67.00p 68.50p 77237
08/03/2011 75.00p 74.90p 67.00p 70.00p 44086
07/03/2011 78.00p 78.50p 72.08p 76.00p 41727
04/03/2011 76.50p 78.80p 71.00p 78.00p 41335
03/03/2011 75.00p 78.00p 68.00p 76.50p 71548
02/03/2011 80.00p 80.75p 67.00p 75.00p 62457
01/03/2011 66.50p 80.00p 66.00p 79.00p 101414
28/02/2011 67.00p 70.00p 62.00p 66.50p 34887
25/02/2011 67.00p 71.00p 64.63p 67.00p 15196
24/02/2011 74.00p 75.28p 65.20p 68.00p 35986
23/02/2011 81.00p 85.00p 71.00p 75.00p 90571
22/02/2011 76.50p 81.00p 66.00p 81.00p 119394
21/02/2011 66.00p 80.00p 68.94p 76.50p 178114
18/02/2011 57.50p 71.75p 52.00p 66.00p 181030
17/02/2011 63.50p 68.00p 55.00p 57.50p 90823
16/02/2011 72.00p 77.00p 53.00p 63.50p 263560
15/02/2011 52.00p 100.00p 51.50p 72.00p 1423968
14/02/2011 48.00p 54.00p 47.00p 52.00p 90259
11/02/2011 49.80p 51.00p 45.00p 48.00p 84163
10/02/2011 45.04p 50.00p 45.00p 48.00p 98516
09/02/2011 50.40p 50.40p 45.00p 47.00p 82646
08/02/2011 49.68p 52.00p 48.22p 50.00p 151358
07/02/2011 47.52p 52.00p 46.80p 49.00p 46103
04/02/2011 42.00p 48.04p 41.30p 47.00p 80580
03/02/2011 39.00p 42.00p 39.00p 40.50p 42712
02/02/2011 41.80p 42.00p 39.00p 39.50p 34960
01/02/2011 43.00p 47.00p 41.55p 43.00p 93561
31/01/2011 37.00p 45.00p 36.75p 43.00p 163435
28/01/2011 38.00p 38.75p 36.00p 37.00p 103829
27/01/2011 38.50p 39.90p 36.50p 38.00p 48590
26/01/2011 38.50p 39.90p 37.00p 38.50p 12161
25/01/2011 43.00p 44.90p 37.00p 38.50p 158134

*Close Price adjusted for both dividends and splits