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
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
20/06/2024 37.00p 37.00p 36.00p 37.00p 8982
19/06/2024 37.00p 37.00p 36.10p 37.00p 63716
18/06/2024 37.00p 38.00p 36.00p 37.00p 26489
17/06/2024 37.00p 38.00p 36.00p 37.00p 52931
14/06/2024 37.00p 37.25p 36.00p 37.00p 75926
13/06/2024 37.00p 37.90p 36.00p 37.00p 30415
12/06/2024 39.00p 39.00p 36.15p 37.00p 128925
11/06/2024 39.00p 40.00p 38.25p 39.00p 61357
10/06/2024 39.00p 39.44p 38.25p 39.00p 25376
07/06/2024 39.00p 39.44p 38.71p 39.00p 37624
06/06/2024 38.30p 39.38p 38.00p 39.00p 67555
05/06/2024 37.00p 37.15p 36.38p 37.00p 19235
04/06/2024 37.00p 38.00p 36.35p 37.00p 46416
03/06/2024 37.00p 37.63p 36.25p 37.00p 250442
31/05/2024 37.00p 37.70p 36.25p 37.00p 170090
30/05/2024 37.80p 37.80p 36.40p 37.00p 69571
29/05/2024 37.80p 38.60p 37.00p 38.60p 63575
28/05/2024 37.80p 38.60p 37.01p 37.80p 276902
24/05/2024 37.80p 38.60p 37.00p 37.80p 69822
23/05/2024 37.80p 38.60p 37.15p 37.80p 61511
22/05/2024 38.00p 38.70p 37.67p 37.80p 85132
21/05/2024 37.80p 38.60p 37.63p 37.80p 49559
20/05/2024 38.00p 38.60p 37.10p 37.80p 259001
17/05/2024 38.00p 39.00p 37.55p 38.00p 43473
16/05/2024 38.00p 39.00p 37.31p 38.00p 455835
15/05/2024 36.00p 38.87p 36.00p 38.00p 350277
14/05/2024 35.00p 37.00p 34.00p 36.00p 60486
13/05/2024 34.00p 36.00p 34.00p 35.00p 100545
10/05/2024 34.00p 34.80p 33.85p 34.00p 92886
09/05/2024 34.00p 35.00p 33.00p 35.00p 61286
08/05/2024 34.00p 34.90p 34.00p 34.00p 36362
07/05/2024 33.00p 35.00p 33.00p 34.00p 96156
03/05/2024 33.00p 34.60p 33.00p 34.60p 30787
02/05/2024 33.00p 34.60p 33.00p 34.60p 27296
01/05/2024 33.00p 34.00p 32.75p 33.00p 161869
30/04/2024 33.00p 34.00p 33.00p 33.00p 31926
29/04/2024 33.00p 34.60p 32.11p 33.00p 101238
26/04/2024 33.50p 33.61p 33.00p 33.00p 64278
25/04/2024 33.50p 34.00p 33.29p 33.50p 11532
24/04/2024 33.00p 33.94p 33.00p 33.50p 79126
23/04/2024 32.50p 34.00p 32.43p 33.00p 112794
22/04/2024 34.00p 35.00p 32.35p 32.50p 107360
19/04/2024 34.50p 35.00p 34.00p 34.00p 61952
18/04/2024 35.50p 35.67p 34.50p 34.50p 51109
17/04/2024 37.00p 37.00p 35.15p 35.50p 52932
16/04/2024 37.00p 38.00p 36.00p 37.00p 183080
15/04/2024 37.00p 37.00p 36.00p 37.00p 51414
12/04/2024 37.00p 37.00p 36.00p 37.00p 399297
11/04/2024 37.00p 37.00p 36.00p 37.00p 15929
10/04/2024 37.00p 37.00p 36.00p 37.00p 13529
09/04/2024 37.00p 38.00p 36.00p 37.00p 116070
08/04/2024 37.00p 38.00p 36.00p 37.00p 85889
05/04/2024 36.50p 37.00p 36.39p 37.00p 47663
04/04/2024 36.50p 37.00p 36.00p 36.50p 35140
03/04/2024 36.50p 37.00p 36.02p 36.50p 98870
02/04/2024 36.50p 37.00p 36.00p 36.00p 83294
28/03/2024 36.50p 36.70p 36.00p 36.50p 66847
27/03/2024 36.50p 36.75p 36.00p 36.50p 9521
26/03/2024 36.50p 37.00p 36.00p 36.50p 49257
25/03/2024 36.50p 40.00p 36.00p 36.00p 52359
22/03/2024 36.50p 37.00p 36.00p 36.50p 42882
21/03/2024 36.50p 36.69p 36.00p 36.50p 316298
20/03/2024 36.50p 36.50p 36.50p 36.50p 45673
19/03/2024 36.50p 37.00p 36.00p 36.50p 106458
18/03/2024 36.50p 40.00p 36.00p 36.50p 15975
15/03/2024 36.50p 37.00p 36.00p 36.50p 116130
14/03/2024 36.50p 37.00p 36.10p 36.50p 41385
13/03/2024 36.50p 37.17p 36.29p 36.50p 47239
12/03/2024 37.50p 37.80p 36.10p 36.50p 144326
11/03/2024 39.00p 39.25p 38.00p 38.50p 32585

*Close Price adjusted for both dividends and splits