Veltyco Group (VLTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/07/2018 72.50p 72.50p 68.20p 72.50p 5372
06/07/2018 67.50p 72.61p 67.00p 67.00p 161008
05/07/2018 67.00p 68.80p 67.00p 67.00p 57582
04/07/2018 63.00p 69.00p 63.00p 68.00p 111770
03/07/2018 63.00p 63.00p 62.25p 63.00p 28300
02/07/2018 63.00p 63.00p 61.63p 63.00p 46746
29/06/2018 63.00p 63.00p 62.63p 63.00p 6200
28/06/2018 63.00p 63.32p 62.63p 63.00p 5300
27/06/2018 63.50p 63.74p 62.55p 63.00p 55377
26/06/2018 63.50p 63.50p 63.50p 63.50p 5629
25/06/2018 63.50p 63.70p 63.50p 63.50p 784
22/06/2018 63.00p 64.00p 62.06p 63.50p 38867
21/06/2018 61.00p 65.00p 61.00p 65.00p 125931
20/06/2018 61.50p 62.00p 56.30p 61.00p 200977
19/06/2018 68.00p 68.00p 62.00p 62.50p 116007
18/06/2018 68.50p 68.50p 67.00p 68.00p 11879
15/06/2018 68.50p 68.50p 67.10p 68.00p 41754
14/06/2018 67.50p 68.70p 67.00p 68.00p 83719
13/06/2018 66.50p 67.79p 65.00p 66.50p 91502
12/06/2018 72.50p 72.50p 64.00p 66.50p 310714
11/06/2018 79.50p 79.50p 70.51p 72.00p 436930
08/06/2018 79.50p 82.00p 77.14p 79.50p 69028
07/06/2018 79.50p 83.00p 77.35p 80.00p 430043
06/06/2018 76.50p 76.50p 72.00p 75.00p 72188
05/06/2018 81.00p 81.96p 75.00p 75.00p 96055
04/06/2018 76.50p 81.00p 75.35p 81.00p 535413
01/06/2018 73.50p 79.00p 73.50p 76.00p 147377
31/05/2018 74.50p 74.50p 70.13p 73.50p 102673
30/05/2018 74.50p 76.40p 73.40p 75.00p 378146
29/05/2018 75.50p 76.50p 72.10p 74.50p 109640
25/05/2018 75.50p 76.65p 73.00p 75.00p 94234
24/05/2018 74.50p 76.50p 74.50p 74.50p 39500
23/05/2018 75.00p 75.00p 72.50p 74.50p 46305
22/05/2018 74.50p 76.90p 73.05p 76.00p 38750
21/05/2018 74.50p 76.75p 73.05p 74.50p 31500
18/05/2018 72.50p 75.00p 70.70p 73.00p 59549
17/05/2018 70.50p 72.40p 68.75p 71.00p 69760
16/05/2018 68.00p 73.90p 66.30p 68.00p 111893
15/05/2018 68.00p 69.15p 66.00p 68.00p 57054
14/05/2018 68.00p 69.40p 67.45p 68.50p 34950
11/05/2018 68.00p 70.00p 66.80p 66.80p 41926
10/05/2018 66.50p 69.80p 64.75p 68.00p 56874
09/05/2018 69.50p 69.50p 64.28p 66.00p 168117
08/05/2018 70.50p 71.00p 67.08p 69.50p 167268
04/05/2018 70.50p 72.00p 68.80p 70.50p 16475
03/05/2018 70.00p 71.65p 67.00p 69.00p 48441
02/05/2018 71.50p 71.50p 67.00p 67.00p 322218
01/05/2018 71.50p 72.93p 66.44p 71.00p 85692
30/04/2018 74.50p 76.00p 64.00p 71.50p 172773
27/04/2018 76.50p 76.50p 74.25p 75.00p 39500
26/04/2018 76.50p 78.00p 74.10p 76.50p 40000
25/04/2018 76.50p 78.00p 74.00p 76.50p 23549
24/04/2018 75.00p 78.90p 69.50p 75.00p 109163
23/04/2018 76.50p 79.50p 73.28p 75.00p 28702
20/04/2018 76.50p 79.50p 73.50p 76.50p 72348
19/04/2018 77.00p 77.90p 74.12p 76.50p 13917
18/04/2018 78.00p 78.00p 74.30p 77.00p 45000
17/04/2018 78.00p 79.00p 77.00p 78.00p 23135
16/04/2018 78.00p 79.00p 77.00p 77.00p 33042
13/04/2018 78.00p 79.00p 76.50p 78.00p 52598
12/04/2018 80.50p 80.50p 76.40p 78.00p 110203
11/04/2018 81.50p 82.55p 78.50p 80.50p 71225
10/04/2018 85.50p 85.50p 78.00p 81.50p 50982
09/04/2018 86.50p 86.50p 83.00p 85.50p 5000
06/04/2018 86.50p 86.50p 83.00p 85.50p 26301
05/04/2018 86.50p 86.50p 83.50p 85.50p 5342
04/04/2018 84.50p 87.00p 82.50p 85.50p 69717
03/04/2018 86.50p 87.25p 82.25p 84.50p 15323
29/03/2018 87.00p 87.25p 83.35p 85.50p 55745
28/03/2018 87.00p 89.40p 84.30p 87.00p 142232
27/03/2018 90.00p 90.00p 85.14p 87.00p 22000
26/03/2018 85.50p 92.00p 85.50p 88.00p 31452
23/03/2018 87.00p 87.00p 84.30p 85.50p 15712
22/03/2018 88.00p 91.00p 86.00p 87.00p 75477
21/03/2018 88.00p 90.58p 86.60p 88.00p 17938
20/03/2018 88.00p 90.58p 88.00p 88.00p 11200
19/03/2018 86.00p 91.00p 86.00p 89.00p 85520
16/03/2018 84.00p 88.50p 84.00p 86.00p 45608
15/03/2018 87.50p 90.00p 85.00p 85.00p 27740
14/03/2018 87.50p 89.65p 85.77p 87.50p 10009
13/03/2018 87.50p 90.00p 85.77p 87.50p 34125
12/03/2018 89.50p 90.00p 86.90p 88.40p 25195
09/03/2018 90.50p 90.64p 87.00p 89.50p 29726
08/03/2018 90.50p 93.00p 88.40p 90.50p 7190
07/03/2018 90.50p 91.83p 88.40p 90.50p 15650
06/03/2018 90.50p 92.90p 88.50p 90.50p 16125
05/03/2018 89.50p 93.30p 89.50p 90.50p 18947
02/03/2018 89.50p 91.90p 88.50p 89.50p 30772
01/03/2018 90.00p 91.15p 88.00p 89.50p 28910
28/02/2018 89.50p 91.65p 86.90p 89.50p 36394
27/02/2018 89.50p 92.00p 89.00p 89.50p 18448
26/02/2018 89.50p 92.00p 87.25p 89.50p 40001
23/02/2018 87.00p 92.00p 85.00p 89.50p 64763
22/02/2018 90.50p 90.50p 85.00p 87.00p 24604
21/02/2018 87.50p 94.00p 87.50p 90.50p 59237
20/02/2018 87.50p 89.90p 86.90p 87.50p 20562
19/02/2018 88.50p 88.50p 85.75p 87.50p 26375
16/02/2018 82.50p 93.00p 80.90p 88.50p 103368
15/02/2018 84.50p 89.99p 84.50p 87.50p 132818
14/02/2018 78.50p 86.50p 77.50p 84.50p 49994
13/02/2018 78.50p 81.90p 78.50p 78.50p 15500
12/02/2018 78.50p 80.50p 75.90p 78.50p 1011
09/02/2018 79.50p 80.25p 75.90p 78.50p 43736
08/02/2018 82.00p 86.00p 79.00p 79.50p 30417
07/02/2018 82.00p 85.00p 80.42p 83.00p 50255
06/02/2018 81.50p 84.00p 78.00p 81.50p 14109
05/02/2018 86.00p 92.58p 80.00p 84.00p 145187
02/02/2018 84.00p 86.75p 80.00p 80.60p 49445
01/02/2018 86.00p 87.00p 82.00p 85.00p 63415
31/01/2018 87.50p 87.90p 84.00p 87.00p 25147
30/01/2018 90.00p 90.65p 85.35p 87.50p 36045
29/01/2018 89.50p 90.65p 89.50p 89.50p 7297
26/01/2018 89.50p 91.00p 88.20p 89.50p 60166
25/01/2018 90.00p 90.00p 88.20p 89.50p 87093
24/01/2018 93.00p 95.00p 87.12p 90.00p 27657
23/01/2018 92.50p 95.00p 92.50p 92.50p 813
22/01/2018 93.00p 95.00p 90.05p 92.50p 14626
19/01/2018 92.00p 95.00p 90.75p 92.50p 19228
18/01/2018 89.50p 95.00p 88.90p 92.50p 175709
17/01/2018 88.00p 91.44p 86.50p 88.00p 54216
16/01/2018 87.00p 90.00p 86.00p 88.00p 55133
15/01/2018 87.00p 89.88p 85.50p 87.00p 29666
12/01/2018 87.00p 88.98p 84.50p 86.00p 46070
11/01/2018 88.50p 90.95p 85.00p 87.00p 30080
10/01/2018 85.00p 93.00p 84.00p 89.50p 112654
09/01/2018 83.00p 87.40p 83.00p 85.00p 79676
08/01/2018 85.50p 88.00p 82.00p 83.00p 101258
05/01/2018 80.00p 88.00p 80.00p 85.50p 93318
04/01/2018 78.50p 80.15p 76.70p 78.50p 49216
03/01/2018 78.50p 80.50p 76.65p 78.50p 23540
02/01/2018 80.00p 81.00p 76.65p 78.50p 13001
29/12/2017 80.00p 81.50p 78.00p 81.00p 29904
28/12/2017 80.00p 81.50p 80.00p 80.00p 1204
27/12/2017 80.00p 82.70p 77.25p 80.00p 70202
22/12/2017 81.00p 83.28p 77.00p 80.00p 15160
21/12/2017 82.50p 88.50p 78.14p 81.00p 201705
20/12/2017 73.00p 76.72p 73.00p 75.00p 14573
19/12/2017 74.50p 78.00p 73.00p 74.50p 50342
18/12/2017 79.50p 81.00p 72.42p 80.00p 160290
15/12/2017 79.50p 81.90p 78.80p 79.50p 26600
14/12/2017 82.00p 82.00p 79.10p 80.00p 11377
13/12/2017 83.00p 83.00p 81.00p 82.00p 25317
12/12/2017 83.00p 84.00p 81.00p 83.00p 8292
11/12/2017 83.00p 84.00p 81.00p 83.00p 7770
08/12/2017 83.00p 83.96p 81.00p 83.00p 7550
07/12/2017 78.00p 84.49p 78.00p 83.00p 23520
06/12/2017 82.50p 83.00p 75.45p 78.50p 106057
05/12/2017 82.50p 84.92p 81.00p 83.00p 26996
04/12/2017 82.50p 84.92p 82.50p 83.00p 6756
01/12/2017 83.00p 85.00p 82.00p 83.00p 21292
30/11/2017 84.50p 85.55p 82.50p 83.00p 30253
29/11/2017 85.00p 85.75p 82.00p 84.50p 72956
28/11/2017 80.50p 90.98p 78.00p 85.00p 294773
27/11/2017 74.50p 75.32p 74.00p 74.00p 16624
24/11/2017 73.50p 76.25p 70.00p 74.50p 339527
23/11/2017 74.50p 77.00p 72.00p 73.50p 53912
22/11/2017 76.50p 77.40p 75.51p 76.50p 18010
21/11/2017 79.50p 80.00p 75.80p 78.00p 52683
20/11/2017 79.00p 80.00p 79.00p 79.50p 36755
17/11/2017 80.50p 81.00p 78.54p 79.00p 78339
16/11/2017 83.50p 84.50p 80.00p 81.50p 18995
15/11/2017 84.00p 84.80p 83.00p 83.50p 31069
14/11/2017 81.00p 87.88p 81.00p 84.00p 91284
13/11/2017 80.50p 83.51p 78.00p 81.00p 32159
10/11/2017 82.00p 83.94p 75.35p 80.50p 140966
09/11/2017 82.50p 84.92p 81.00p 82.50p 69164
08/11/2017 82.50p 83.00p 82.50p 83.00p 1689
07/11/2017 82.50p 84.92p 81.25p 83.00p 31195
06/11/2017 82.50p 84.00p 81.00p 83.00p 5284
03/11/2017 83.50p 85.90p 81.00p 83.00p 17715
02/11/2017 83.00p 87.00p 81.38p 83.50p 66257
01/11/2017 81.50p 84.90p 79.93p 82.50p 29397
31/10/2017 78.00p 82.40p 78.00p 80.00p 20821
30/10/2017 78.50p 81.50p 77.60p 79.00p 92350
27/10/2017 79.50p 83.00p 77.55p 79.50p 59882
26/10/2017 77.00p 84.00p 77.00p 80.00p 187991
25/10/2017 77.50p 78.90p 67.42p 77.00p 322932
24/10/2017 82.50p 82.50p 75.10p 77.50p 35204
23/10/2017 84.50p 87.50p 80.25p 82.50p 117621
20/10/2017 87.00p 87.75p 75.80p 79.00p 463869
19/10/2017 88.00p 88.00p 86.14p 87.00p 94273
18/10/2017 89.50p 90.00p 86.00p 88.00p 102350
17/10/2017 93.00p 94.00p 87.10p 89.50p 34279
16/10/2017 94.00p 94.75p 91.50p 93.00p 43611
13/10/2017 95.50p 95.50p 94.00p 94.00p 198980
12/10/2017 94.50p 95.50p 94.50p 95.50p 147590
11/10/2017 91.00p 97.00p 88.00p 94.50p 502471
10/10/2017 87.50p 88.00p 87.50p 88.00p 61973
09/10/2017 89.50p 90.50p 82.50p 87.50p 85265
06/10/2017 91.50p 91.50p 90.50p 90.50p 17419
05/10/2017 91.50p 91.50p 91.50p 91.50p 20605
04/10/2017 93.00p 93.00p 91.50p 91.50p 36093
03/10/2017 92.50p 93.00p 92.50p 93.00p 52192
02/10/2017 89.00p 92.50p 89.00p 92.50p 44552
29/09/2017 94.00p 93.00p 88.50p 89.00p 90038
28/09/2017 94.00p 94.00p 91.00p 93.00p 8995
27/09/2017 93.00p 93.00p 93.00p 93.00p 16491
26/09/2017 93.50p 94.00p 93.00p 93.00p 54903
25/09/2017 89.50p 93.50p 89.50p 93.50p 5000
22/09/2017 89.00p 89.50p 86.00p 89.50p 137992

*Close Price adjusted for both dividends and splits