Veltyco Group (VLTY) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/09/2017 92.00p 92.00p 89.00p 89.00p 96500
20/09/2017 98.00p 98.00p 93.00p 93.00p 101755
19/09/2017 100.50p 101.25p 98.00p 98.00p 15000
18/09/2017 97.50p 100.50p 87.50p 100.50p 829065
15/09/2017 85.50p 87.50p 85.00p 87.50p 48020
14/09/2017 85.50p 85.50p 85.00p 85.50p 44629
13/09/2017 83.50p 85.50p 83.50p 85.50p 32348
12/09/2017 84.00p 84.00p 83.00p 83.50p 11000
11/09/2017 82.50p 84.00p 82.00p 84.00p 34472
08/09/2017 82.50p 82.50p 75.50p 82.50p 191346
07/09/2017 84.00p 85.50p 82.50p 82.50p 68058
06/09/2017 84.50p 84.50p 84.00p 84.00p 17000
05/09/2017 88.50p 88.50p 84.00p 84.50p 58000
04/09/2017 88.50p 90.00p 88.50p 88.50p 35000
01/09/2017 89.00p 89.00p 88.00p 88.50p 26595
31/08/2017 89.00p 89.00p 89.00p 89.00p 67645
30/08/2017 82.00p 89.00p 82.00p 89.00p 204886
29/08/2017 86.00p 86.00p 82.00p 82.00p 54198
25/08/2017 85.50p 86.00p 86.00p 86.00p 52831
24/08/2017 84.00p 87.00p 84.50p 86.00p 125696
23/08/2017 87.50p 88.00p 84.50p 84.50p 95657
22/08/2017 84.00p 87.00p 84.00p 87.00p 10500
21/08/2017 79.50p 84.00p 79.50p 84.00p 57000
18/08/2017 82.00p 81.50p 78.00p 78.00p 212942
17/08/2017 76.00p 80.50p 75.50p 80.50p 101537
16/08/2017 72.50p 75.50p 72.50p 75.50p 5700
15/08/2017 72.50p 73.00p 73.00p 73.00p 31500
14/08/2017 74.50p 74.50p 73.00p 73.00p 68006
11/08/2017 75.00p 75.50p 74.00p 74.50p 64752
10/08/2017 75.00p 75.00p 75.00p 75.00p 8198
09/08/2017 75.50p 75.50p 75.00p 75.00p 9000
08/08/2017 75.50p 76.00p 75.00p 76.00p 78624
07/08/2017 75.00p 76.00p 75.00p 75.00p 10180
04/08/2017 75.50p 76.00p 75.50p 76.00p 2000
03/08/2017 73.00p 75.00p 73.00p 75.00p 54327
02/08/2017 75.00p 75.00p 73.00p 73.00p 9900
01/08/2017 74.50p 75.00p 74.50p 75.00p 4742
31/07/2017 72.50p 75.00p 72.50p 75.00p 11500
28/07/2017 73.50p 73.50p 73.50p 73.50p 66979
27/07/2017 75.00p 75.00p 73.00p 73.50p 42064
26/07/2017 74.50p 75.00p 74.50p 75.00p 48590
25/07/2017 75.50p 75.50p 74.00p 74.50p 65334
24/07/2017 75.00p 75.50p 75.00p 75.50p 89500
21/07/2017 77.00p 77.00p 75.00p 75.00p 5000
20/07/2017 78.50p 78.50p 78.00p 78.00p 4900
19/07/2017 69.50p 78.50p 69.50p 78.50p 5000
18/07/2017 69.00p 69.50p 68.50p 69.50p 134636
17/07/2017 66.50p 69.00p 67.00p 69.00p 131046
14/07/2017 67.00p 68.00p 67.00p 67.75p 9950
13/07/2017 64.50p 68.00p 64.50p 67.50p 45000
12/07/2017 67.50p 67.50p 64.50p 64.50p 2000
11/07/2017 66.50p 67.50p 66.50p 67.50p 19100
10/07/2017 65.50p 67.50p 65.50p 66.50p 55565
07/07/2017 65.50p 65.50p 65.50p 65.50p 169589
06/07/2017 62.00p 65.50p 62.00p 65.50p 160129
05/07/2017 66.50p 66.50p 62.00p 62.00p 202171
04/07/2017 61.50p 66.50p 61.00p 66.50p 399859
03/07/2017 60.00p 61.00p 60.00p 61.00p 59122
30/06/2017 60.00p 60.00p 60.00p 60.00p 46200
29/06/2017 60.50p 60.50p 60.00p 60.00p 29000
28/06/2017 60.00p 60.50p 59.50p 60.50p 70954
27/06/2017 59.50p 59.50p 59.50p 59.50p 46759
26/06/2017 59.50p 59.50p 59.00p 59.50p 5120
23/06/2017 59.50p 60.50p 59.50p 59.50p 1150
22/06/2017 60.50p 60.50p 59.50p 59.50p 0
21/06/2017 58.50p 60.50p 58.50p 60.50p 0
20/06/2017 58.50p 58.50p 58.00p 58.50p 11500
19/06/2017 57.50p 60.00p 57.50p 58.50p 29000
16/06/2017 58.00p 60.00p 57.50p 58.00p 56584
15/06/2017 57.50p 60.00p 56.60p 58.00p 248458
14/06/2017 56.00p 59.00p 56.00p 57.00p 191500
13/06/2017 57.00p 57.00p 55.90p 56.00p 48500
12/06/2017 55.50p 57.00p 54.50p 56.00p 56536
09/06/2017 55.50p 57.00p 54.13p 55.50p 96134
08/06/2017 55.50p 57.00p 55.00p 55.50p 27489
07/06/2017 55.00p 57.00p 55.00p 55.50p 6500
06/06/2017 55.00p 57.00p 54.00p 55.00p 55202
05/06/2017 54.50p 56.00p 53.65p 56.00p 192876
02/06/2017 54.50p 57.00p 54.00p 54.50p 140347
01/06/2017 53.50p 57.00p 52.78p 54.50p 68250
31/05/2017 53.50p 54.70p 52.21p 53.50p 38500
30/05/2017 54.00p 56.00p 50.00p 53.50p 68023
26/05/2017 50.50p 56.00p 50.50p 54.00p 238322
25/05/2017 51.00p 55.00p 51.00p 52.00p 100365
24/05/2017 51.50p 52.75p 50.63p 51.50p 11697
23/05/2017 51.00p 53.00p 51.00p 51.50p 17500
22/05/2017 52.00p 53.00p 49.00p 52.00p 165811
19/05/2017 52.50p 54.00p 51.25p 51.25p 135026
18/05/2017 52.50p 53.00p 51.00p 51.50p 46550
17/05/2017 50.50p 53.00p 50.50p 51.50p 57500
16/05/2017 54.50p 55.00p 48.60p 50.50p 185390
15/05/2017 51.00p 52.00p 49.08p 50.50p 95086
12/05/2017 51.00p 53.00p 49.60p 51.00p 22867
11/05/2017 51.00p 53.00p 49.50p 51.00p 29000
10/05/2017 51.50p 54.00p 49.25p 51.00p 86000
09/05/2017 51.50p 54.00p 49.50p 51.50p 39289
08/05/2017 51.50p 54.00p 49.50p 51.50p 31250
05/05/2017 51.00p 54.00p 50.40p 51.50p 22149
04/05/2017 49.00p 51.00p 47.10p 51.00p 100207
03/05/2017 49.00p 50.00p 48.00p 49.00p 73100
02/05/2017 47.00p 49.50p 47.00p 49.00p 223151
28/04/2017 48.00p 49.00p 45.00p 47.00p 78911
27/04/2017 48.50p 48.50p 47.35p 48.00p 4000
26/04/2017 47.50p 49.00p 45.50p 48.00p 17400
25/04/2017 46.00p 47.00p 45.75p 46.00p 9000
24/04/2017 46.00p 47.00p 46.00p 46.00p 11370
21/04/2017 44.00p 47.00p 44.00p 46.00p 65000
20/04/2017 43.00p 44.00p 43.00p 43.50p 14500
19/04/2017 41.50p 44.00p 41.25p 43.00p 72870
18/04/2017 40.00p 42.00p 40.00p 41.50p 48813
13/04/2017 43.50p 44.75p 39.00p 40.00p 134021
12/04/2017 44.00p 45.90p 42.15p 43.50p 84779
11/04/2017 44.00p 45.90p 44.00p 44.00p 12000
10/04/2017 44.00p 44.00p 44.00p 44.00p 0
07/04/2017 45.50p 46.00p 43.00p 44.00p 30500
06/04/2017 45.50p 47.00p 45.25p 45.50p 123653
05/04/2017 45.50p 45.50p 45.11p 45.50p 8000
04/04/2017 45.50p 45.50p 45.26p 45.50p 371
03/04/2017 45.50p 46.00p 45.00p 45.50p 29500
31/03/2017 45.50p 46.00p 45.50p 45.50p 9000
30/03/2017 45.50p 46.00p 45.25p 45.50p 172350
29/03/2017 45.00p 46.00p 45.00p 45.50p 40393
28/03/2017 45.00p 46.00p 45.00p 45.00p 8345
27/03/2017 46.00p 46.00p 45.00p 45.00p 65765
24/03/2017 46.00p 47.00p 45.30p 46.00p 35283
23/03/2017 46.00p 47.00p 45.90p 46.00p 22067
22/03/2017 46.00p 47.00p 45.10p 46.00p 46560
21/03/2017 45.50p 49.00p 45.50p 46.50p 69333
20/03/2017 45.50p 45.50p 45.50p 45.50p 0
17/03/2017 45.50p 46.90p 45.50p 45.50p 1500
16/03/2017 46.00p 47.00p 45.50p 45.50p 20518
15/03/2017 45.00p 46.00p 44.40p 46.00p 35071
14/03/2017 45.50p 45.75p 44.60p 45.00p 9621
13/03/2017 43.50p 48.00p 43.50p 45.50p 271058
10/03/2017 43.50p 44.00p 43.00p 43.50p 20250
09/03/2017 43.50p 44.00p 42.15p 43.00p 14235
08/03/2017 43.50p 44.00p 42.00p 43.50p 335031
07/03/2017 43.50p 44.94p 43.13p 43.50p 21830
06/03/2017 43.00p 44.00p 42.75p 43.50p 6067
03/03/2017 43.50p 43.98p 42.75p 43.00p 42844
02/03/2017 41.50p 44.00p 41.50p 43.50p 67000
01/03/2017 41.50p 44.00p 41.50p 41.50p 4375
28/02/2017 43.00p 43.90p 41.00p 41.50p 63557
27/02/2017 44.00p 44.00p 42.50p 43.50p 10000
24/02/2017 44.00p 44.00p 43.00p 43.00p 11500
23/02/2017 44.00p 45.50p 43.00p 44.00p 85000
22/02/2017 42.00p 45.40p 42.00p 44.00p 72728
21/02/2017 41.50p 43.00p 40.30p 42.00p 20479
20/02/2017 41.00p 42.50p 40.20p 42.50p 85458
17/02/2017 40.50p 41.90p 38.50p 41.00p 45500
16/02/2017 41.50p 41.85p 40.00p 40.50p 37154
15/02/2017 42.00p 43.00p 41.10p 41.50p 52203
14/02/2017 39.00p 44.92p 38.50p 42.00p 390919
13/02/2017 36.00p 37.00p 34.90p 35.50p 71111
10/02/2017 36.00p 36.00p 35.00p 36.00p 21640
09/02/2017 34.00p 37.00p 34.00p 36.00p 25460
08/02/2017 33.00p 35.00p 33.00p 35.00p 45000
07/02/2017 33.00p 33.90p 33.00p 33.00p 19021
06/02/2017 33.00p 34.00p 33.00p 33.00p 5156
03/02/2017 33.00p 33.00p 33.00p 33.00p 0
02/02/2017 33.00p 33.90p 33.00p 33.00p 1000
01/02/2017 33.00p 33.00p 33.00p 33.00p 0
31/01/2017 33.00p 34.00p 33.00p 33.00p 19708
30/01/2017 33.00p 34.00p 32.50p 33.00p 22239
27/01/2017 35.00p 35.00p 33.00p 33.00p 10500
26/01/2017 35.00p 35.00p 33.50p 35.00p 5000
25/01/2017 35.00p 36.50p 34.00p 34.50p 18799
24/01/2017 35.00p 36.50p 35.00p 35.00p 5172
23/01/2017 35.00p 37.00p 34.60p 35.00p 42676
20/01/2017 33.00p 36.94p 32.00p 35.00p 103946
19/01/2017 33.00p 35.00p 31.50p 33.00p 11111
18/01/2017 34.00p 35.00p 32.00p 33.00p 39722
17/01/2017 34.00p 34.00p 34.00p 34.00p 0
16/01/2017 34.00p 34.00p 34.00p 34.00p 2700
13/01/2017 32.00p 35.40p 32.00p 34.50p 61537
12/01/2017 32.00p 34.00p 32.00p 32.00p 8000
11/01/2017 31.50p 34.00p 31.00p 32.00p 6269
10/01/2017 30.50p 33.00p 30.50p 31.50p 10000
09/01/2017 32.00p 32.00p 30.50p 30.50p 16638
06/01/2017 32.00p 33.00p 32.00p 32.00p 21833
05/01/2017 32.50p 34.00p 32.00p 32.00p 10011
04/01/2017 32.50p 34.00p 32.50p 32.50p 12400
03/01/2017 32.50p 32.50p 32.50p 32.50p 0
30/12/2016 32.50p 34.00p 32.50p 32.50p 10256
29/12/2016 32.50p 34.00p 32.50p 32.50p 26861
28/12/2016 33.00p 35.00p 31.20p 32.50p 18311
23/12/2016 33.00p 34.50p 33.00p 33.00p 10711
22/12/2016 33.00p 35.00p 33.00p 33.00p 11015
21/12/2016 33.00p 35.00p 33.00p 33.00p 27385
20/12/2016 33.50p 36.00p 33.00p 33.00p 45079
19/12/2016 34.00p 36.00p 32.00p 33.50p 35850
16/12/2016 31.50p 36.00p 31.00p 33.50p 52700
15/12/2016 32.00p 33.50p 30.20p 31.50p 24500
14/12/2016 34.50p 34.50p 30.00p 32.00p 27174
13/12/2016 35.50p 38.00p 33.00p 34.50p 38154
12/12/2016 33.50p 37.00p 33.50p 34.50p 15475
09/12/2016 33.00p 35.60p 31.95p 33.50p 58655
08/12/2016 32.50p 34.00p 31.95p 32.50p 43776
07/12/2016 31.50p 34.00p 31.00p 32.00p 73261
06/12/2016 32.00p 34.00p 31.50p 31.50p 11800

*Close Price adjusted for both dividends and splits