Van Elle Holdings (VANL) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Van Elle Holdings

Date Open High Low Close* Volume
02/04/2025 33.50p 34.30p 33.00p 33.00p 1159477
01/04/2025 34.00p 35.00p 33.00p 33.50p 529521
31/03/2025 34.00p 35.00p 33.00p 34.00p 223429
28/03/2025 34.00p 34.30p 33.50p 34.00p 60977
27/03/2025 34.00p 35.00p 33.25p 34.00p 121945
26/03/2025 32.50p 34.00p 32.00p 34.00p 159280
25/03/2025 32.50p 33.00p 32.00p 32.50p 245321
24/03/2025 33.50p 34.00p 32.00p 32.00p 451503
21/03/2025 33.50p 34.00p 33.00p 33.50p 54604
20/03/2025 33.50p 33.50p 33.02p 33.50p 52062
19/03/2025 33.50p 34.00p 33.00p 33.50p 71232
18/03/2025 33.00p 35.00p 32.00p 33.50p 133824
17/03/2025 34.50p 35.00p 32.00p 34.00p 281331
14/03/2025 34.00p 36.00p 33.00p 34.50p 219960
13/03/2025 32.50p 35.00p 30.00p 34.00p 1341009
12/03/2025 38.00p 39.00p 37.00p 38.50p 27758
11/03/2025 37.50p 38.66p 37.50p 38.00p 231484
10/03/2025 38.00p 39.00p 37.00p 37.50p 241972
07/03/2025 39.00p 39.00p 37.50p 38.00p 249551
06/03/2025 39.00p 39.25p 38.60p 39.00p 11590
05/03/2025 39.00p 40.00p 38.00p 39.00p 347561
04/03/2025 39.00p 40.00p 38.00p 39.20p 268002
03/03/2025 39.00p 40.00p 38.00p 39.00p 116309
28/02/2025 39.00p 40.00p 38.00p 39.00p 44555
27/02/2025 39.00p 39.96p 38.80p 39.00p 40363
26/02/2025 39.00p 40.00p 38.00p 39.00p 101078
25/02/2025 39.00p 40.00p 38.00p 39.00p 49982
24/02/2025 38.00p 40.00p 38.00p 39.00p 80283
21/02/2025 38.00p 39.00p 37.00p 38.00p 39185
20/02/2025 38.00p 39.00p 37.00p 38.00p 3505
19/02/2025 38.00p 39.00p 37.75p 38.00p 54915
18/02/2025 38.00p 39.00p 37.00p 38.00p 241737
17/02/2025 38.00p 38.44p 36.20p 38.00p 171924
14/02/2025 38.00p 39.00p 37.63p 38.00p 144751
13/02/2025 38.00p 38.20p 37.72p 38.00p 209774
12/02/2025 38.00p 39.00p 37.00p 39.00p 66137
11/02/2025 39.50p 40.00p 37.46p 38.00p 337074
10/02/2025 38.00p 39.00p 37.00p 38.50p 275670
07/02/2025 38.00p 38.40p 37.22p 38.00p 108074
06/02/2025 38.00p 39.00p 37.00p 38.00p 2007
05/02/2025 38.00p 38.00p 37.90p 38.00p 15992
04/02/2025 38.00p 39.00p 37.25p 38.00p 71458
03/02/2025 37.50p 39.00p 37.00p 37.00p 292527
31/01/2025 37.50p 38.00p 37.19p 37.80p 299410
30/01/2025 37.50p 38.00p 37.10p 38.00p 186268
29/01/2025 39.00p 40.00p 36.00p 37.50p 688337
28/01/2025 38.50p 39.00p 38.00p 38.50p 76697
27/01/2025 39.00p 40.00p 38.00p 38.50p 102322
24/01/2025 41.50p 41.50p 38.50p 39.00p 413222
23/01/2025 41.00p 42.00p 41.00p 41.50p 131776
22/01/2025 40.50p 41.64p 40.00p 41.00p 102339
21/01/2025 42.00p 43.00p 40.00p 40.50p 127891
20/01/2025 42.00p 43.00p 40.00p 42.00p 578680
17/01/2025 37.50p 39.75p 37.00p 39.00p 877136
16/01/2025 37.00p 38.00p 36.00p 37.50p 296890
15/01/2025 37.00p 38.80p 36.81p 38.80p 81455
14/01/2025 37.00p 38.00p 36.00p 37.00p 2306643
13/01/2025 37.50p 38.00p 36.32p 37.00p 87401
10/01/2025 37.50p 37.80p 37.33p 37.50p 225804
09/01/2025 37.50p 38.00p 37.50p 37.50p 263997
08/01/2025 37.00p 38.00p 37.00p 37.50p 239987
07/01/2025 37.00p 38.00p 36.85p 37.00p 55072
06/01/2025 37.00p 37.50p 36.65p 37.00p 2306948
03/01/2025 37.00p 38.00p 36.00p 37.00p 14799
02/01/2025 37.00p 37.89p 36.00p 37.00p 29833
31/12/2024 37.00p 38.00p 36.75p 37.00p 14367
30/12/2024 37.00p 37.36p 37.00p 37.00p 6039
27/12/2024 37.00p 37.45p 37.00p 37.00p 11527
24/12/2024 37.00p 38.00p 36.75p 37.00p 28377
23/12/2024 36.50p 38.00p 36.00p 37.00p 324082
20/12/2024 36.50p 37.00p 36.00p 36.50p 273453
19/12/2024 37.00p 37.31p 36.15p 37.00p 136804
18/12/2024 37.00p 37.35p 37.00p 37.00p 416015
17/12/2024 38.00p 39.00p 36.25p 37.00p 582006
16/12/2024 38.00p 38.50p 37.33p 38.00p 99444
13/12/2024 38.00p 39.00p 37.00p 39.00p 68787
12/12/2024 37.50p 39.00p 35.00p 39.00p 4139372
11/12/2024 38.50p 38.50p 37.30p 38.00p 80805
10/12/2024 38.50p 39.00p 38.00p 38.50p 79974
09/12/2024 38.50p 38.50p 38.00p 38.50p 35492
06/12/2024 38.50p 38.60p 38.00p 38.50p 41935
05/12/2024 38.50p 38.60p 38.00p 38.50p 67214
04/12/2024 38.50p 38.50p 38.00p 38.50p 36505
03/12/2024 38.00p 39.00p 38.00p 38.50p 72281
02/12/2024 38.00p 38.40p 38.00p 38.00p 35085
29/11/2024 38.00p 38.49p 38.00p 38.00p 13129
28/11/2024 38.50p 39.00p 37.00p 38.00p 130452
27/11/2024 38.50p 40.00p 38.00p 39.00p 23551
26/11/2024 38.50p 39.80p 38.00p 38.50p 132055
25/11/2024 38.50p 39.00p 37.00p 39.00p 463109
22/11/2024 39.50p 39.50p 38.00p 39.00p 174907
21/11/2024 39.50p 40.00p 39.00p 39.50p 17571
20/11/2024 40.00p 41.00p 39.00p 39.50p 91935
19/11/2024 40.00p 41.00p 39.15p 40.00p 79445
18/11/2024 39.50p 41.00p 39.11p 40.00p 119780
15/11/2024 38.50p 40.00p 38.00p 39.50p 194970
14/11/2024 38.50p 39.00p 38.12p 38.60p 147701
13/11/2024 38.50p 39.00p 38.00p 38.50p 183032
12/11/2024 40.00p 40.00p 38.37p 39.00p 470343
11/11/2024 40.50p 41.00p 39.00p 40.00p 588659
08/11/2024 41.00p 41.00p 40.00p 40.50p 283363
07/11/2024 41.50p 42.00p 41.00p 41.20p 248626
06/11/2024 41.50p 41.90p 41.28p 41.40p 141817
05/11/2024 41.50p 42.00p 41.13p 41.50p 162927
04/11/2024 42.50p 43.00p 40.90p 41.50p 256020
01/11/2024 42.50p 43.00p 42.00p 42.40p 162027
31/10/2024 42.50p 43.00p 42.30p 42.50p 94356
30/10/2024 42.50p 43.00p 42.00p 42.60p 688601
29/10/2024 42.00p 43.00p 41.00p 42.20p 243723
28/10/2024 42.00p 42.90p 41.10p 42.00p 194332
25/10/2024 43.50p 45.00p 41.00p 42.00p 146892
24/10/2024 40.50p 40.75p 40.50p 40.50p 34827
23/10/2024 40.00p 41.00p 39.75p 40.50p 44962
22/10/2024 40.00p 41.80p 39.00p 40.00p 62921
21/10/2024 40.00p 41.00p 39.68p 40.00p 41349
18/10/2024 40.00p 40.45p 39.55p 40.00p 72838
17/10/2024 38.00p 40.60p 38.00p 40.00p 210624
16/10/2024 37.50p 39.00p 37.33p 38.00p 181438
15/10/2024 38.00p 39.00p 37.00p 37.50p 143613
14/10/2024 37.50p 38.00p 37.11p 37.50p 82383
11/10/2024 37.50p 38.00p 36.95p 37.50p 75890
10/10/2024 38.00p 38.00p 37.30p 37.50p 68536
09/10/2024 38.00p 39.00p 37.25p 38.00p 48079
08/10/2024 38.00p 39.00p 37.00p 38.00p 237659
07/10/2024 38.50p 39.00p 37.38p 37.50p 239588
04/10/2024 39.50p 40.00p 38.00p 38.00p 79073
03/10/2024 40.00p 40.00p 38.50p 39.00p 147483
02/10/2024 40.50p 41.00p 40.00p 40.50p 10389
01/10/2024 40.50p 41.00p 40.00p 40.50p 90481
30/09/2024 40.50p 41.00p 40.00p 40.50p 69224
27/09/2024 40.50p 41.00p 40.00p 40.50p 49212
26/09/2024 41.50p 42.00p 39.50p 41.00p 197325
25/09/2024 42.00p 43.00p 40.40p 41.50p 211750
24/09/2024 43.00p 44.00p 40.60p 42.00p 426384
23/09/2024 43.00p 44.00p 42.00p 43.00p 131639
20/09/2024 42.50p 44.00p 41.06p 43.00p 142735
19/09/2024 42.50p 43.14p 41.50p 42.50p 10500
18/09/2024 42.50p 44.00p 41.45p 42.50p 28563
17/09/2024 42.00p 44.00p 41.00p 42.50p 32686
16/09/2024 41.50p 43.00p 41.00p 42.00p 13493
13/09/2024 41.00p 42.00p 41.00p 41.50p 291129
12/09/2024 41.00p 42.00p 41.00p 41.00p 76613
11/09/2024 42.50p 42.80p 40.65p 41.00p 160306
10/09/2024 42.50p 43.00p 42.00p 42.50p 284695
09/09/2024 42.50p 44.00p 42.00p 42.50p 109469
06/09/2024 43.50p 43.50p 42.50p 43.00p 224056
05/09/2024 41.00p 43.50p 41.00p 43.00p 158371
04/09/2024 42.50p 43.00p 40.00p 41.00p 75470
03/09/2024 42.50p 43.00p 42.00p 42.50p 40152
02/09/2024 43.00p 44.00p 42.35p 42.50p 43784
30/08/2024 43.00p 43.25p 42.50p 43.00p 26997
29/08/2024 43.00p 44.00p 42.90p 43.00p 13200
28/08/2024 43.00p 44.00p 42.75p 43.00p 63710
27/08/2024 43.00p 44.00p 42.00p 43.00p 278186
23/08/2024 43.00p 44.00p 43.00p 43.00p 166993
22/08/2024 44.00p 46.00p 43.00p 43.00p 22755
21/08/2024 44.00p 45.00p 43.76p 44.00p 56091
20/08/2024 44.00p 45.00p 43.00p 44.00p 67229
19/08/2024 44.00p 45.00p 42.00p 42.00p 244745
16/08/2024 40.50p 43.00p 40.00p 42.00p 451740
15/08/2024 40.00p 41.00p 39.25p 40.50p 138505
14/08/2024 39.00p 40.40p 39.00p 40.00p 187265
13/08/2024 40.00p 40.00p 37.78p 39.00p 280336
12/08/2024 40.50p 41.00p 39.00p 40.00p 107051
09/08/2024 40.50p 40.50p 40.20p 40.50p 37425
08/08/2024 40.50p 41.00p 40.00p 40.50p 120011
07/08/2024 40.50p 40.60p 40.00p 40.50p 89868
06/08/2024 37.50p 40.00p 37.50p 39.50p 486543
05/08/2024 39.50p 40.00p 37.10p 37.50p 119974
02/08/2024 39.50p 40.00p 39.00p 39.50p 244315
01/08/2024 40.50p 41.00p 40.00p 40.00p 138355
31/07/2024 40.50p 41.00p 39.00p 40.50p 228285
30/07/2024 40.50p 41.00p 40.00p 40.50p 100840
29/07/2024 38.50p 40.70p 38.25p 40.00p 464572
26/07/2024 37.50p 41.50p 37.50p 38.50p 522041
25/07/2024 38.00p 38.75p 37.00p 37.00p 448676
24/07/2024 41.50p 42.00p 37.00p 38.40p 1461448
23/07/2024 41.50p 42.00p 41.00p 41.50p 274684
22/07/2024 42.00p 43.00p 41.00p 41.50p 254575
19/07/2024 42.00p 43.00p 41.00p 42.00p 460007
18/07/2024 42.00p 43.00p 41.80p 42.00p 1560126
17/07/2024 42.00p 43.00p 41.00p 42.00p 697572
16/07/2024 42.50p 43.80p 41.00p 42.00p 411691
15/07/2024 40.00p 43.00p 40.00p 43.00p 395272
12/07/2024 36.00p 40.00p 36.00p 39.50p 1637695
11/07/2024 35.50p 37.00p 35.44p 35.60p 737660
10/07/2024 35.50p 36.00p 34.80p 35.50p 230833
09/07/2024 35.50p 36.00p 35.00p 35.50p 138375
08/07/2024 36.00p 36.50p 35.00p 35.50p 265070
05/07/2024 36.00p 37.00p 35.00p 36.00p 203308
04/07/2024 36.00p 37.00p 35.30p 36.00p 13823
03/07/2024 36.00p 36.24p 35.50p 36.00p 34925
02/07/2024 36.00p 37.00p 35.25p 36.00p 27352
01/07/2024 36.50p 37.00p 35.60p 36.00p 45401
28/06/2024 37.00p 37.00p 36.00p 36.50p 17054
27/06/2024 37.00p 37.00p 36.75p 37.00p 34023
26/06/2024 37.00p 37.00p 36.00p 37.00p 11205
25/06/2024 37.00p 38.00p 36.00p 37.00p 99677
24/06/2024 37.00p 38.00p 36.00p 37.00p 17431
21/06/2024 37.00p 37.00p 36.25p 37.00p 22822

*Close Price adjusted for both dividends and splits