Veltyco Group (VLTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/04/2019 5.75p 5.75p 5.75p 5.75p 0
18/04/2019 5.75p 5.80p 5.75p 5.75p 2525
17/04/2019 5.75p 5.75p 5.51p 5.75p 2408
16/04/2019 5.75p 5.75p 5.51p 5.75p 23796
15/04/2019 5.75p 5.75p 5.75p 5.75p 0
12/04/2019 5.75p 5.75p 5.75p 5.75p 0
11/04/2019 5.75p 5.75p 5.75p 5.75p 0
10/04/2019 5.75p 5.83p 5.75p 5.75p 29184
09/04/2019 5.75p 5.75p 5.75p 5.75p 0
08/04/2019 5.75p 5.75p 5.75p 5.75p 0
05/04/2019 5.75p 5.75p 5.75p 5.75p 0
04/04/2019 5.75p 5.75p 5.51p 5.75p 337
03/04/2019 5.75p 5.75p 5.50p 5.75p 4000
02/04/2019 5.75p 5.75p 5.75p 5.75p 41000
01/04/2019 5.75p 5.75p 5.51p 5.75p 1000
29/03/2019 5.75p 5.99p 5.75p 5.75p 2000
28/03/2019 5.75p 5.83p 5.75p 5.75p 6000
27/03/2019 5.75p 5.83p 5.75p 5.75p 7000
26/03/2019 5.75p 5.83p 5.50p 5.75p 7867
25/03/2019 6.25p 6.25p 5.75p 5.75p 15000
22/03/2019 6.25p 6.25p 6.25p 6.25p 0
21/03/2019 6.50p 6.50p 6.00p 6.25p 30000
20/03/2019 6.50p 6.50p 6.50p 6.50p 0
19/03/2019 6.50p 6.50p 6.50p 6.50p 0
18/03/2019 7.25p 7.25p 6.50p 6.50p 85500
15/03/2019 7.25p 7.25p 7.25p 7.25p 0
14/03/2019 7.25p 7.25p 7.25p 7.25p 0
13/03/2019 7.25p 7.25p 7.25p 7.25p 0
12/03/2019 7.25p 7.25p 7.25p 7.25p 1000
11/03/2019 7.25p 7.25p 7.22p 7.25p 7500
08/03/2019 7.55p 7.55p 7.25p 7.25p 20000
07/03/2019 7.75p 7.75p 7.65p 7.65p 0
06/03/2019 7.75p 7.75p 7.65p 7.65p 0
05/03/2019 7.75p 7.75p 7.65p 7.65p 0
04/03/2019 7.75p 7.75p 7.75p 7.75p 0
01/03/2019 7.75p 7.80p 7.75p 7.75p 100000
28/02/2019 7.75p 7.75p 7.75p 7.75p 0
27/02/2019 7.75p 7.75p 7.75p 7.75p 0
26/02/2019 7.75p 7.75p 7.75p 7.75p 0
25/02/2019 7.75p 7.75p 7.50p 7.75p 18500
22/02/2019 7.75p 7.90p 7.51p 7.75p 7265
21/02/2019 7.75p 7.75p 7.75p 7.75p 0
20/02/2019 7.75p 7.75p 7.75p 7.75p 0
19/02/2019 7.75p 7.75p 7.75p 7.75p 0
18/02/2019 7.75p 7.75p 7.75p 7.75p 0
15/02/2019 8.00p 8.00p 7.75p 7.75p 5000
14/02/2019 8.25p 8.25p 8.01p 8.25p 1000
13/02/2019 8.50p 8.50p 8.25p 8.25p 0
12/02/2019 8.25p 8.25p 8.25p 8.25p 0
11/02/2019 8.50p 8.50p 8.25p 8.25p 32583
08/02/2019 8.50p 8.50p 8.25p 8.25p 170000
07/02/2019 8.50p 8.50p 8.00p 8.25p 80080
06/02/2019 8.75p 8.75p 8.00p 8.25p 93870
05/02/2019 8.75p 8.88p 8.70p 8.75p 20000
04/02/2019 8.75p 8.75p 8.63p 8.75p 102200
01/02/2019 8.75p 8.75p 8.00p 8.75p 35450
31/01/2019 10.05p 10.05p 8.50p 8.75p 147655
30/01/2019 11.00p 11.00p 9.50p 9.60p 178625
29/01/2019 9.50p 9.60p 9.16p 9.50p 6129
28/01/2019 9.50p 10.00p 9.50p 9.50p 200000
25/01/2019 9.50p 9.50p 9.50p 9.50p 0
24/01/2019 9.50p 9.60p 9.50p 9.50p 7000
23/01/2019 9.50p 9.60p 9.15p 9.50p 55000
22/01/2019 9.50p 9.60p 9.50p 9.50p 6000
21/01/2019 9.50p 9.60p 9.50p 9.50p 4000
18/01/2019 9.50p 9.60p 9.15p 9.50p 4310
17/01/2019 9.50p 9.60p 9.50p 9.50p 11734
16/01/2019 9.50p 9.60p 9.10p 9.50p 7534
15/01/2019 9.50p 9.59p 9.50p 9.50p 7000
14/01/2019 9.50p 10.00p 9.50p 9.50p 15551
11/01/2019 9.50p 9.50p 9.50p 9.50p 0
10/01/2019 9.50p 9.50p 9.00p 9.50p 70513
09/01/2019 9.75p 10.00p 9.75p 10.00p 38832
08/01/2019 10.20p 10.50p 9.50p 9.75p 15308
07/01/2019 10.20p 10.22p 10.20p 10.20p 43000
04/01/2019 10.20p 10.22p 10.00p 10.20p 125000
03/01/2019 10.20p 10.20p 10.20p 10.20p 0
02/01/2019 10.25p 10.25p 10.01p 10.20p 8584
31/12/2018 10.50p 11.39p 10.25p 10.25p 157326
28/12/2018 9.25p 10.00p 9.25p 10.00p 15000
27/12/2018 9.25p 9.25p 9.25p 9.25p 3178
24/12/2018 9.25p 9.25p 9.25p 9.25p 0
21/12/2018 9.50p 10.00p 9.00p 9.25p 34000
20/12/2018 9.50p 9.50p 9.50p 9.50p 0
19/12/2018 9.75p 9.75p 9.15p 9.50p 102500
18/12/2018 9.75p 10.20p 9.00p 9.75p 57000
17/12/2018 9.75p 9.75p 9.00p 9.50p 76550
14/12/2018 9.75p 9.75p 9.00p 9.50p 102500
13/12/2018 9.75p 10.00p 9.00p 9.75p 31800
12/12/2018 10.75p 10.75p 9.75p 9.75p 52000
11/12/2018 10.75p 10.75p 10.75p 10.75p 5814
10/12/2018 11.75p 11.75p 10.00p 10.75p 60000
07/12/2018 12.00p 12.00p 11.00p 11.75p 112000
06/12/2018 13.00p 13.00p 12.00p 12.00p 24000
05/12/2018 14.00p 14.00p 12.00p 12.75p 125978
04/12/2018 14.00p 14.50p 13.04p 14.00p 119026
03/12/2018 15.00p 15.00p 14.00p 14.50p 37056
30/11/2018 16.25p 16.40p 14.75p 15.00p 200455
29/11/2018 18.25p 18.25p 16.00p 16.25p 449576
28/11/2018 14.75p 19.00p 14.75p 18.00p 659607
27/11/2018 8.75p 15.30p 8.75p 15.00p 1191187
26/11/2018 7.25p 9.03p 7.25p 8.75p 220782
23/11/2018 7.25p 7.74p 6.70p 7.25p 597740
22/11/2018 11.50p 11.50p 5.00p 7.00p 1513215
21/11/2018 16.50p 17.00p 16.30p 17.00p 171400
20/11/2018 19.50p 20.00p 16.00p 18.00p 109680
19/11/2018 25.50p 25.50p 19.50p 19.50p 124859
16/11/2018 25.50p 25.50p 25.00p 25.50p 16000
15/11/2018 29.00p 29.00p 25.50p 25.50p 73706
14/11/2018 29.50p 29.50p 28.50p 28.50p 10500
13/11/2018 31.00p 31.00p 29.04p 29.50p 27223
12/11/2018 32.50p 32.50p 32.00p 32.50p 20000
09/11/2018 32.50p 32.50p 32.50p 32.50p 0
08/11/2018 32.50p 32.50p 32.00p 32.50p 5428
07/11/2018 32.50p 32.50p 32.25p 32.50p 2000
06/11/2018 33.50p 33.50p 32.10p 32.50p 3095
05/11/2018 33.50p 33.50p 33.00p 33.00p 0
02/11/2018 33.50p 33.50p 33.00p 33.00p 0
01/11/2018 33.50p 33.00p 33.00p 33.00p 0
31/10/2018 33.50p 33.50p 32.70p 33.00p 1834
30/10/2018 33.50p 33.50p 32.00p 33.00p 1769
29/10/2018 33.50p 33.50p 32.70p 33.00p 3058
26/10/2018 33.00p 33.00p 33.00p 33.00p 0
25/10/2018 32.50p 33.00p 32.00p 33.00p 35000
24/10/2018 32.50p 32.50p 32.00p 32.50p 662
23/10/2018 33.25p 33.25p 32.50p 32.50p 21550
22/10/2018 33.25p 33.25p 33.00p 33.25p 16769
19/10/2018 34.00p 34.00p 33.25p 33.25p 15000
18/10/2018 34.00p 34.50p 33.50p 33.50p 0
17/10/2018 34.00p 34.50p 34.50p 34.50p 0
16/10/2018 34.00p 34.50p 34.50p 34.50p 0
15/10/2018 34.00p 34.75p 34.00p 34.50p 3542
12/10/2018 34.00p 34.50p 34.00p 34.50p 2145
11/10/2018 36.00p 36.00p 34.00p 34.50p 6000
10/10/2018 39.50p 39.50p 37.00p 38.00p 27129
09/10/2018 39.50p 39.50p 38.00p 39.00p 19806
08/10/2018 42.00p 42.00p 39.50p 39.50p 21000
05/10/2018 42.00p 42.50p 42.00p 42.00p 1193
04/10/2018 42.00p 43.00p 40.00p 42.00p 278194
03/10/2018 42.00p 42.00p 42.00p 42.00p 0
02/10/2018 40.50p 42.00p 39.30p 42.00p 112647
01/10/2018 39.00p 40.00p 39.00p 40.00p 81219
28/09/2018 37.00p 40.00p 37.00p 39.00p 52894
27/09/2018 36.50p 36.50p 36.43p 36.50p 1000
26/09/2018 37.00p 37.00p 36.45p 36.50p 8700
25/09/2018 37.00p 37.00p 36.40p 37.00p 59852
24/09/2018 37.00p 37.00p 37.00p 37.00p 0
21/09/2018 37.00p 37.00p 36.25p 37.00p 41010
20/09/2018 36.50p 37.00p 36.00p 37.00p 93500
19/09/2018 36.50p 36.95p 36.02p 36.50p 52239
18/09/2018 37.50p 37.50p 36.02p 36.50p 12812
17/09/2018 37.50p 37.50p 36.25p 37.50p 15000
14/09/2018 37.50p 37.50p 37.50p 37.50p 0
13/09/2018 37.50p 38.45p 37.50p 37.50p 3095
12/09/2018 37.50p 37.50p 37.50p 37.50p 0
11/09/2018 37.50p 38.00p 37.50p 37.50p 25000
10/09/2018 37.50p 38.50p 37.50p 37.50p 3101
07/09/2018 37.50p 37.50p 36.51p 37.50p 5847
06/09/2018 37.50p 37.50p 36.51p 37.50p 6298
05/09/2018 37.00p 37.50p 36.00p 37.00p 52782
04/09/2018 37.00p 37.50p 36.00p 36.00p 11491
03/09/2018 37.50p 37.75p 36.25p 37.50p 41292
31/08/2018 37.50p 37.75p 37.10p 37.50p 23514
30/08/2018 37.50p 38.00p 37.10p 37.50p 33948
29/08/2018 37.50p 37.50p 37.50p 37.50p 14101
28/08/2018 37.50p 37.50p 37.50p 37.50p 5568
24/08/2018 37.50p 37.50p 37.10p 37.50p 3336
23/08/2018 37.50p 37.50p 37.05p 37.50p 12264
22/08/2018 37.50p 38.00p 37.05p 37.50p 23069
21/08/2018 37.50p 37.90p 37.02p 37.50p 22404
20/08/2018 38.00p 38.00p 37.00p 37.50p 20471
17/08/2018 38.00p 38.00p 37.00p 38.00p 1150
16/08/2018 38.50p 38.50p 37.00p 38.00p 5108
15/08/2018 39.50p 39.50p 38.50p 38.50p 5484
14/08/2018 40.50p 40.50p 39.00p 39.00p 13952
13/08/2018 40.50p 40.50p 39.00p 39.50p 17181
10/08/2018 41.00p 41.00p 38.15p 39.50p 91413
09/08/2018 40.50p 41.90p 40.00p 41.00p 75079
08/08/2018 41.00p 41.00p 40.11p 40.50p 26418
07/08/2018 48.00p 48.00p 41.41p 41.50p 166307
06/08/2018 48.00p 48.35p 47.00p 48.00p 16184
03/08/2018 48.00p 48.50p 47.20p 48.00p 15884
02/08/2018 51.00p 51.00p 47.13p 48.00p 93619
01/08/2018 51.00p 51.00p 50.04p 51.00p 5000
31/07/2018 50.50p 51.00p 50.00p 51.00p 52000
30/07/2018 50.50p 51.00p 49.27p 50.50p 49855
27/07/2018 49.00p 50.00p 48.05p 50.00p 98914
26/07/2018 62.50p 62.50p 49.00p 49.00p 542061
25/07/2018 64.00p 65.83p 63.66p 64.50p 18154
24/07/2018 64.00p 65.00p 64.00p 64.00p 12561
23/07/2018 64.50p 64.50p 63.00p 64.00p 11266
20/07/2018 64.50p 64.65p 64.50p 64.50p 3404
19/07/2018 66.00p 66.90p 64.20p 64.50p 35104
18/07/2018 67.50p 68.00p 66.40p 67.00p 29000
17/07/2018 68.00p 68.00p 67.11p 67.50p 13051
16/07/2018 68.50p 69.00p 69.00p 69.00p 27337
13/07/2018 69.00p 69.88p 69.00p 69.00p 270
12/07/2018 69.00p 69.00p 69.00p 69.00p 0
11/07/2018 71.50p 71.50p 68.00p 69.00p 110569
10/07/2018 72.50p 72.50p 68.55p 72.00p 68366

*Close Price adjusted for both dividends and splits