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
20/06/2017 99.00p 99.00p 99.00p 99.00p 0
19/06/2017 101.50p 101.50p 99.00p 99.00p 0
16/06/2017 101.00p 102.03p 100.50p 101.00p 23305
15/06/2017 100.00p 101.75p 99.00p 101.00p 93472
14/06/2017 100.00p 102.00p 99.00p 100.00p 21011
13/06/2017 100.00p 100.00p 99.00p 100.00p 5500
12/06/2017 100.00p 101.69p 99.00p 100.00p 28738
09/06/2017 100.50p 102.03p 99.20p 100.00p 61612
08/06/2017 100.50p 101.00p 99.65p 100.50p 41079
07/06/2017 101.50p 101.50p 100.30p 101.00p 26559
06/06/2017 101.50p 101.50p 100.25p 101.50p 201627
05/06/2017 103.00p 103.58p 101.23p 101.50p 86751
02/06/2017 102.50p 103.87p 102.50p 103.00p 100506
01/06/2017 102.50p 103.70p 102.40p 102.50p 47794
31/05/2017 103.50p 103.75p 102.25p 102.50p 82363
30/05/2017 103.50p 105.00p 103.00p 103.50p 121208
26/05/2017 101.50p 106.00p 101.50p 103.50p 329488
25/05/2017 98.50p 103.00p 98.50p 101.50p 352408
24/05/2017 98.00p 98.40p 97.04p 98.00p 29362
23/05/2017 98.00p 98.40p 97.04p 98.00p 83965
22/05/2017 98.00p 98.75p 97.11p 98.00p 59872
19/05/2017 97.50p 98.50p 97.50p 98.00p 65277
18/05/2017 97.50p 98.42p 96.75p 97.50p 136393
17/05/2017 97.50p 99.00p 96.00p 97.50p 112559
16/05/2017 96.50p 99.00p 96.50p 97.50p 76615
15/05/2017 95.00p 98.00p 94.56p 96.50p 83508
12/05/2017 95.00p 97.50p 94.15p 95.00p 89323
11/05/2017 96.00p 97.00p 94.85p 95.00p 109445
10/05/2017 98.00p 98.90p 92.00p 95.50p 118050
09/05/2017 100.00p 100.52p 97.00p 98.00p 116894
08/05/2017 102.00p 102.00p 98.15p 100.00p 200342
05/05/2017 98.00p 102.85p 97.50p 102.00p 366827
04/05/2017 97.00p 97.78p 96.20p 97.00p 48832
03/05/2017 95.50p 100.00p 95.50p 97.00p 113099
02/05/2017 91.50p 96.78p 91.33p 95.50p 117902
28/04/2017 86.50p 93.00p 86.50p 91.50p 503286
27/04/2017 86.00p 88.00p 85.50p 86.50p 598758
26/04/2017 86.00p 86.50p 85.10p 86.00p 94755
25/04/2017 85.50p 86.48p 83.60p 86.00p 374017
24/04/2017 85.50p 85.50p 83.60p 85.50p 34152
21/04/2017 85.50p 85.50p 83.00p 85.50p 23030
20/04/2017 85.50p 85.50p 83.60p 85.50p 26170
19/04/2017 86.00p 86.00p 83.50p 85.50p 69718
18/04/2017 86.00p 86.00p 84.25p 86.00p 124979
13/04/2017 86.00p 86.00p 84.00p 86.00p 142714
12/04/2017 83.50p 86.40p 82.94p 86.00p 185399
11/04/2017 82.00p 83.50p 81.10p 83.50p 80980
10/04/2017 82.25p 82.50p 81.10p 82.00p 157987
07/04/2017 83.25p 83.25p 81.69p 82.25p 199269
06/04/2017 83.25p 83.25p 83.00p 83.25p 207038
05/04/2017 83.75p 83.83p 83.05p 83.25p 332280
04/04/2017 83.50p 84.00p 83.15p 83.75p 219471
03/04/2017 86.50p 86.50p 83.12p 83.50p 242521
31/03/2017 85.00p 86.00p 84.15p 85.00p 172952
30/03/2017 83.00p 85.56p 83.00p 85.00p 474523
29/03/2017 81.00p 83.50p 81.00p 83.00p 389788
28/03/2017 88.50p 88.50p 80.33p 82.50p 798223
27/03/2017 88.50p 89.75p 88.00p 88.50p 326041
24/03/2017 88.50p 90.00p 88.00p 89.00p 368380
23/03/2017 91.00p 91.00p 88.11p 89.00p 717788
22/03/2017 105.00p 105.00p 87.00p 91.00p 2792723
21/03/2017 113.50p 115.00p 112.00p 114.00p 66997
20/03/2017 113.00p 114.00p 112.25p 113.50p 48131
17/03/2017 114.00p 114.88p 112.00p 113.00p 110572
16/03/2017 113.50p 114.75p 112.50p 114.00p 43231
15/03/2017 114.00p 115.00p 112.10p 113.50p 61192
14/03/2017 115.50p 115.70p 113.00p 114.00p 160948
13/03/2017 116.50p 117.00p 114.25p 115.50p 155193
10/03/2017 117.00p 117.00p 116.20p 116.50p 56632
09/03/2017 121.00p 122.00p 116.40p 117.00p 366477
08/03/2017 116.50p 121.00p 115.24p 120.50p 138909
07/03/2017 116.50p 118.00p 114.65p 116.50p 144044
06/03/2017 119.00p 119.98p 112.50p 116.50p 431833
03/03/2017 121.00p 121.50p 117.00p 120.50p 153903
02/03/2017 126.00p 126.50p 120.00p 121.50p 106311
01/03/2017 128.50p 129.40p 123.26p 126.00p 144135
28/02/2017 129.25p 129.78p 127.37p 128.50p 101735
27/02/2017 129.25p 129.25p 127.05p 127.50p 103342
24/02/2017 127.25p 128.00p 127.12p 127.50p 891896
23/02/2017 127.25p 127.83p 126.50p 127.25p 108156
22/02/2017 127.00p 127.63p 125.99p 127.25p 90890
21/02/2017 127.50p 129.00p 126.03p 127.00p 183762
20/02/2017 126.50p 128.00p 126.00p 127.00p 456810
17/02/2017 125.50p 127.90p 125.50p 126.50p 53111
16/02/2017 125.00p 127.49p 124.00p 125.50p 4016733
15/02/2017 124.00p 125.50p 123.04p 125.00p 261083
14/02/2017 121.50p 124.50p 118.00p 123.50p 843601
13/02/2017 121.50p 123.40p 119.06p 121.00p 410529
10/02/2017 116.00p 123.90p 116.00p 121.50p 1058393
09/02/2017 113.50p 116.00p 113.00p 115.50p 349435
08/02/2017 113.00p 113.89p 112.99p 113.50p 66688
07/02/2017 113.50p 113.50p 112.50p 113.50p 36144
06/02/2017 114.50p 115.00p 112.99p 115.00p 52756
03/02/2017 114.00p 116.00p 113.00p 114.50p 108899
02/02/2017 113.00p 114.40p 112.12p 114.00p 171063
01/02/2017 107.00p 112.00p 107.00p 111.50p 248984
31/01/2017 112.50p 113.51p 107.50p 107.50p 293276
30/01/2017 112.00p 114.20p 111.72p 112.50p 269159
27/01/2017 119.50p 120.51p 107.04p 113.00p 712535
26/01/2017 120.00p 121.00p 117.00p 117.50p 111725
25/01/2017 120.00p 121.00p 118.88p 120.50p 68930
24/01/2017 121.50p 122.51p 118.20p 120.00p 85892
23/01/2017 122.50p 125.00p 120.00p 121.50p 113378
20/01/2017 118.00p 122.50p 117.00p 122.50p 638638
19/01/2017 137.50p 137.50p 117.00p 119.00p 1855152
18/01/2017 139.00p 140.52p 138.40p 138.50p 71945
17/01/2017 135.50p 140.00p 135.50p 138.50p 139064
16/01/2017 136.00p 138.00p 134.86p 135.50p 505583
13/01/2017 135.00p 137.00p 133.39p 137.00p 347764
12/01/2017 132.50p 137.00p 131.50p 135.00p 499311
11/01/2017 132.50p 134.45p 130.06p 132.50p 53995
10/01/2017 134.50p 135.50p 131.49p 132.50p 63874
09/01/2017 136.00p 136.88p 133.00p 134.50p 247762
06/01/2017 134.00p 136.75p 134.00p 136.00p 243633
05/01/2017 132.50p 135.00p 130.00p 134.00p 137263
04/01/2017 131.00p 133.56p 131.00p 132.00p 105805
03/01/2017 126.50p 132.00p 126.50p 131.00p 184530
30/12/2016 126.00p 126.62p 126.00p 126.50p 151051
29/12/2016 126.00p 126.48p 125.04p 126.00p 48708
28/12/2016 124.50p 127.00p 123.67p 126.00p 66016
23/12/2016 127.50p 127.50p 123.06p 124.50p 86338
22/12/2016 127.50p 128.00p 126.00p 127.50p 22408
21/12/2016 128.00p 128.35p 125.60p 127.50p 10930
20/12/2016 129.00p 130.00p 126.00p 128.00p 31176
19/12/2016 129.50p 130.94p 128.04p 128.50p 130572
16/12/2016 126.50p 130.00p 126.50p 129.00p 132048
15/12/2016 128.50p 129.00p 125.00p 126.50p 137410
14/12/2016 129.50p 130.40p 128.00p 129.00p 190495
13/12/2016 126.00p 131.56p 126.00p 129.50p 437996
12/12/2016 123.50p 128.00p 122.49p 126.00p 370553
09/12/2016 124.00p 125.00p 122.50p 123.50p 142504
08/12/2016 117.00p 124.90p 117.00p 123.50p 549818
07/12/2016 115.00p 116.00p 114.40p 115.00p 635006
06/12/2016 113.00p 117.00p 112.64p 115.00p 236882
05/12/2016 113.00p 113.70p 112.10p 113.00p 54309
02/12/2016 113.00p 113.96p 112.00p 113.00p 120182
01/12/2016 113.00p 114.35p 112.65p 113.00p 52803
30/11/2016 111.50p 113.80p 111.00p 113.00p 102024
29/11/2016 111.00p 112.99p 110.19p 111.50p 181393
28/11/2016 110.00p 112.75p 109.10p 111.50p 220097
25/11/2016 110.00p 110.70p 109.10p 110.00p 98006
24/11/2016 110.00p 110.95p 108.45p 110.00p 133045
23/11/2016 112.50p 112.70p 108.60p 110.00p 356251
22/11/2016 111.50p 113.74p 111.10p 112.50p 337581
21/11/2016 110.50p 111.85p 109.60p 111.50p 757891
18/11/2016 107.50p 111.00p 107.50p 110.00p 498261
17/11/2016 105.00p 108.00p 105.00p 107.50p 897872
16/11/2016 101.50p 106.00p 101.50p 105.00p 560079
15/11/2016 101.00p 102.00p 100.65p 101.50p 498014
14/11/2016 101.00p 103.60p 100.00p 101.00p 959623
11/11/2016 99.50p 101.00p 99.50p 101.00p 37000
10/11/2016 99.50p 101.00p 99.50p 101.00p 27976
09/11/2016 100.00p 101.00p 100.00p 101.00p 10081
08/11/2016 101.00p 102.00p 101.00p 101.00p 453950
07/11/2016 100.00p 101.00p 100.00p 101.00p 21803
04/11/2016 100.00p 101.00p 100.00p 101.00p 154729
03/11/2016 100.00p 101.00p 100.00p 101.00p 367602
02/11/2016 101.00p 101.00p 100.00p 101.00p 24188
01/11/2016 100.00p 101.00p 100.00p 101.00p 617152
31/10/2016 99.50p 101.00p 99.50p 101.00p 38948
28/10/2016 99.50p 100.50p 99.50p 100.50p 43040
27/10/2016 100.50p 100.50p 99.99p 100.50p 69330
26/10/2016 101.50p 103.00p 99.97p 100.50p 733679

*Close Price adjusted for both dividends and splits