Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/01/2011 39.00p 49.00p 39.00p 42.50p 382736
21/01/2011 41.00p 41.50p 38.05p 39.00p 123874
20/01/2011 38.00p 43.00p 37.15p 41.00p 251156
19/01/2011 34.50p 45.00p 34.00p 38.00p 678906
18/01/2011 30.00p 36.25p 29.15p 34.50p 160669
17/01/2011 30.00p 30.75p 30.00p 30.00p 23003
14/01/2011 29.00p 30.10p 28.00p 30.00p 11592
13/01/2011 27.00p 30.00p 27.00p 30.00p 29017
12/01/2011 29.00p 31.75p 29.00p 31.00p 10203
11/01/2011 29.00p 31.75p 29.00p 31.00p 11484
10/01/2011 34.50p 34.75p 29.00p 31.50p 24336
07/01/2011 33.50p 34.75p 28.00p 34.50p 131566
06/01/2011 35.50p 35.90p 32.00p 33.50p 53546
05/01/2011 39.50p 40.50p 32.00p 35.50p 82903
04/01/2011 25.50p 45.00p 25.50p 39.50p 609204
31/12/2010 25.00p 26.60p 25.00p 25.50p 36122
30/12/2010 27.50p 27.50p 24.00p 25.00p 68189
29/12/2010 27.50p 27.50p 25.00p 27.50p 19411
24/12/2010 29.00p 29.00p 26.00p 27.50p 19850
23/12/2010 27.50p 29.35p 27.50p 29.00p 32928
22/12/2010 27.50p 27.50p 27.00p 27.50p 5361
21/12/2010 27.50p 27.50p 27.00p 27.50p 135
20/12/2010 27.50p 27.50p 27.50p 27.50p 0
17/12/2010 27.50p 27.62p 27.45p 27.50p 11164
16/12/2010 28.00p 28.00p 27.00p 27.50p 11406
15/12/2010 28.00p 28.00p 27.75p 28.00p 10042
14/12/2010 28.00p 28.00p 27.75p 28.00p 18
13/12/2010 28.00p 28.00p 27.00p 28.00p 3641
10/12/2010 28.00p 28.25p 27.00p 28.00p 8313
09/12/2010 28.00p 29.00p 27.00p 28.00p 20136
08/12/2010 28.00p 28.25p 27.00p 28.00p 6899
07/12/2010 28.00p 28.10p 27.00p 28.00p 2100
06/12/2010 28.50p 28.50p 25.00p 28.00p 38750
03/12/2010 28.50p 28.50p 28.00p 28.50p 179
02/12/2010 29.00p 29.00p 28.00p 28.50p 12922
01/12/2010 29.00p 29.00p 28.00p 29.00p 21064
30/11/2010 25.00p 33.00p 24.40p 29.00p 77838
29/11/2010 23.00p 26.00p 22.40p 25.00p 36419
26/11/2010 23.00p 23.00p 22.90p 23.00p 12782
25/11/2010 23.00p 23.00p 22.90p 23.00p 3442
24/11/2010 23.00p 23.00p 23.00p 23.00p 40
23/11/2010 23.00p 23.00p 22.80p 23.00p 7501
22/11/2010 23.00p 23.00p 22.90p 23.00p 3813
19/11/2010 23.00p 24.00p 22.90p 23.00p 4374
18/11/2010 22.50p 23.50p 22.35p 23.00p 11258
17/11/2010 22.50p 22.50p 22.40p 22.50p 8840
16/11/2010 22.50p 22.50p 22.40p 22.50p 1830
15/11/2010 22.50p 24.00p 22.10p 22.50p 32604
12/11/2010 22.50p 22.50p 21.00p 22.50p 35328
11/11/2010 24.00p 24.00p 21.00p 22.50p 10933
10/11/2010 24.00p 24.00p 22.00p 24.00p 9371
09/11/2010 24.00p 24.00p 24.00p 24.00p 0
08/11/2010 24.50p 24.50p 22.50p 24.00p 10391
05/11/2010 24.50p 24.50p 24.00p 24.50p 516
04/11/2010 24.50p 24.50p 24.25p 24.50p 525
03/11/2010 25.50p 25.50p 22.00p 24.50p 35809
02/11/2010 25.00p 25.50p 23.50p 25.50p 6912
01/11/2010 25.50p 25.50p 22.00p 25.00p 6900
29/10/2010 27.75p 27.75p 25.50p 25.50p 4860
28/10/2010 28.25p 28.25p 27.75p 27.75p 2522
27/10/2010 29.50p 29.50p 28.00p 28.25p 68186
26/10/2010 30.50p 30.50p 29.00p 29.50p 13523
25/10/2010 27.50p 32.00p 27.50p 30.50p 57285
22/10/2010 27.50p 27.50p 27.05p 27.50p 8274
21/10/2010 27.50p 27.50p 26.03p 27.50p 5446
20/10/2010 29.00p 29.00p 26.00p 27.50p 10546
19/10/2010 29.00p 29.34p 28.02p 29.00p 4399
18/10/2010 28.50p 29.34p 28.50p 29.00p 3676
15/10/2010 29.50p 29.50p 22.00p 29.00p 31592
14/10/2010 29.50p 29.69p 29.00p 29.50p 3250
13/10/2010 30.00p 30.00p 27.00p 29.50p 6649
12/10/2010 30.00p 30.00p 30.00p 30.00p 0
11/10/2010 29.00p 31.40p 28.00p 30.00p 42238
08/10/2010 30.50p 30.50p 28.00p 29.00p 41407
07/10/2010 31.00p 36.00p 28.30p 30.50p 85327
06/10/2010 31.00p 31.00p 30.50p 31.00p 0
05/10/2010 30.50p 31.40p 30.00p 31.00p 3180
04/10/2010 30.50p 31.00p 30.20p 30.50p 10300
01/10/2010 30.50p 30.50p 29.03p 30.50p 8648
30/09/2010 31.50p 31.50p 28.50p 30.50p 12003
29/09/2010 34.00p 34.00p 30.00p 31.50p 17731
28/09/2010 34.50p 34.50p 33.00p 34.00p 5000
27/09/2010 36.00p 36.00p 32.00p 34.50p 41541
24/09/2010 45.00p 49.00p 33.00p 35.50p 108337
23/09/2010 42.50p 42.50p 40.50p 42.50p 518
22/09/2010 43.50p 43.50p 40.35p 42.50p 18931
21/09/2010 43.50p 43.75p 41.00p 43.50p 23756
20/09/2010 47.50p 47.50p 38.00p 43.50p 26766
17/09/2010 47.50p 47.50p 47.50p 47.50p 0
16/09/2010 47.50p 47.50p 46.65p 47.50p 12707
15/09/2010 49.00p 49.00p 45.00p 47.50p 15622
14/09/2010 58.50p 59.97p 42.00p 49.00p 68717
13/09/2010 41.50p 59.00p 41.50p 58.50p 61849
10/09/2010 41.50p 43.60p 40.10p 41.50p 5750
09/09/2010 41.50p 43.60p 41.50p 41.50p 6180
08/09/2010 41.50p 41.80p 41.50p 41.50p 1181
07/09/2010 41.50p 41.80p 41.50p 41.50p 894
06/09/2010 41.50p 41.50p 38.70p 41.50p 3094
03/09/2010 44.00p 44.00p 38.70p 41.50p 5605
02/09/2010 41.50p 44.00p 41.00p 44.00p 3000
01/09/2010 39.00p 43.00p 39.00p 41.50p 8340
31/08/2010 39.00p 39.40p 39.00p 39.00p 10000
27/08/2010 39.00p 39.40p 38.00p 39.00p 9220
26/08/2010 40.50p 40.50p 38.00p 39.00p 9500
25/08/2010 40.50p 40.60p 40.50p 40.50p 583
24/08/2010 40.50p 40.50p 40.50p 40.50p 0
23/08/2010 40.50p 40.50p 38.25p 40.50p 110
20/08/2010 40.50p 40.90p 38.00p 40.50p 3716
19/08/2010 40.50p 40.50p 40.50p 40.50p 0
18/08/2010 40.50p 40.50p 38.00p 40.50p 12655
17/08/2010 40.50p 41.30p 39.00p 40.50p 10820
16/08/2010 40.50p 41.30p 39.00p 40.50p 2547
13/08/2010 40.50p 41.30p 39.00p 40.50p 6300
12/08/2010 41.50p 41.50p 39.00p 40.50p 6999
11/08/2010 40.50p 41.50p 40.50p 41.50p 4805
10/08/2010 41.50p 42.00p 38.80p 40.50p 6060
09/08/2010 41.50p 41.50p 40.50p 41.50p 5097
06/08/2010 42.50p 42.50p 40.00p 41.50p 17072
05/08/2010 41.50p 44.00p 41.40p 42.50p 21376
04/08/2010 35.00p 43.90p 35.00p 41.50p 54437
03/08/2010 35.00p 38.90p 35.00p 35.00p 742
02/08/2010 35.00p 37.00p 31.80p 35.00p 1844
30/07/2010 35.00p 39.00p 34.00p 35.00p 48716
29/07/2010 32.50p 35.00p 32.50p 35.00p 4996
28/07/2010 33.00p 34.00p 32.50p 32.50p 17179
27/07/2010 34.50p 34.50p 32.50p 33.00p 1473
26/07/2010 35.50p 35.50p 33.10p 34.50p 4098
23/07/2010 33.00p 36.00p 33.00p 35.50p 19982
22/07/2010 32.50p 34.20p 32.50p 32.50p 8956
21/07/2010 32.50p 33.00p 32.50p 32.50p 5231
20/07/2010 32.50p 34.25p 32.50p 32.50p 1461
19/07/2010 35.50p 35.50p 32.00p 32.50p 3060
16/07/2010 37.00p 37.50p 35.50p 35.50p 4784
15/07/2010 32.50p 38.75p 31.50p 37.00p 151925
14/07/2010 28.50p 28.50p 27.50p 28.50p 5000
13/07/2010 29.50p 29.50p 25.00p 28.50p 19199
12/07/2010 29.50p 29.50p 26.00p 29.50p 5836
09/07/2010 29.50p 29.50p 29.50p 29.50p 0
08/07/2010 29.50p 29.50p 29.50p 29.50p 0
07/07/2010 29.50p 29.50p 29.00p 29.50p 108
06/07/2010 29.50p 29.70p 29.40p 29.50p 18509
05/07/2010 29.50p 29.98p 29.00p 29.50p 3485
02/07/2010 29.50p 29.98p 29.40p 29.50p 10047
01/07/2010 29.50p 29.98p 29.00p 29.50p 12052
30/06/2010 29.50p 30.00p 29.35p 29.50p 750
29/06/2010 30.50p 30.50p 29.50p 29.50p 5000
28/06/2010 30.50p 30.68p 30.00p 30.50p 28410
25/06/2010 31.25p 31.25p 30.50p 30.50p 431
24/06/2010 31.25p 31.50p 31.18p 31.25p 10266
23/06/2010 31.25p 31.25p 31.25p 31.25p 0
22/06/2010 31.25p 31.25p 31.00p 31.25p 16563
21/06/2010 31.25p 31.25p 31.00p 31.25p 5102
18/06/2010 31.25p 31.25p 31.00p 31.25p 5893
17/06/2010 31.25p 31.25p 31.00p 31.25p 13605
16/06/2010 31.50p 31.50p 31.00p 31.25p 70477
15/06/2010 31.50p 31.50p 31.00p 31.50p 4243
14/06/2010 31.50p 31.50p 31.00p 31.50p 11340
11/06/2010 32.00p 32.00p 31.00p 31.50p 25000
10/06/2010 32.00p 32.00p 32.00p 32.00p 2139
09/06/2010 32.00p 32.00p 32.00p 32.00p 0
08/06/2010 32.00p 32.50p 31.00p 32.00p 36821
07/06/2010 32.50p 32.60p 30.50p 32.00p 31695
04/06/2010 36.50p 36.50p 32.00p 32.50p 34600
03/06/2010 36.50p 36.50p 35.00p 36.50p 1034
02/06/2010 36.50p 36.50p 36.50p 36.50p 0
01/06/2010 36.50p 36.50p 35.00p 36.50p 5974
28/05/2010 36.50p 36.50p 35.00p 36.50p 9898
27/05/2010 36.50p 36.50p 35.00p 36.50p 4187
26/05/2010 38.00p 38.00p 36.00p 36.50p 17976
25/05/2010 38.50p 38.50p 37.00p 38.00p 1731
24/05/2010 38.00p 38.50p 36.00p 38.50p 17026
21/05/2010 37.50p 38.00p 37.50p 38.00p 9820
20/05/2010 35.50p 38.50p 35.50p 38.50p 40248
19/05/2010 36.50p 36.00p 35.50p 35.50p 14427
18/05/2010 39.00p 39.00p 35.00p 36.50p 20620
17/05/2010 39.00p 39.00p 36.00p 39.00p 9786
14/05/2010 40.00p 40.00p 36.00p 39.00p 20042
13/05/2010 40.00p 40.00p 38.30p 40.00p 3401
12/05/2010 39.00p 40.00p 38.30p 40.00p 8183
11/05/2010 41.00p 41.00p 37.00p 39.50p 19876
10/05/2010 42.50p 41.90p 38.00p 41.00p 20650
07/05/2010 44.00p 43.30p 40.00p 42.50p 15899
06/05/2010 45.50p 45.50p 43.00p 44.00p 10785
05/05/2010 45.50p 45.50p 43.00p 45.50p 54097
04/05/2010 46.00p 46.00p 43.00p 45.50p 37986
30/04/2010 43.00p 46.00p 42.03p 46.00p 22711
29/04/2010 45.00p 45.00p 42.03p 43.00p 47818
28/04/2010 52.50p 52.50p 42.00p 45.00p 106868
27/04/2010 65.00p 65.00p 48.12p 52.50p 287038
26/04/2010 52.50p 70.00p 51.50p 65.00p 430145
23/04/2010 51.50p 55.00p 50.00p 52.50p 41805
22/04/2010 51.50p 51.50p 48.70p 51.50p 9225
21/04/2010 51.50p 51.50p 48.50p 51.50p 21783
20/04/2010 51.50p 51.50p 48.50p 51.50p 18831
19/04/2010 51.50p 51.50p 51.50p 51.50p 4536
16/04/2010 50.50p 51.50p 48.25p 51.50p 5520
15/04/2010 51.50p 51.50p 48.00p 50.50p 49356
14/04/2010 46.00p 54.90p 46.00p 51.50p 98327
13/04/2010 46.50p 50.00p 45.00p 46.00p 29501
12/04/2010 45.00p 47.00p 45.00p 46.50p 7211

*Close Price adjusted for both dividends and splits