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
09/02/2024 38.50p 39.75p 38.00p 38.50p 13942
08/02/2024 38.50p 39.75p 37.50p 38.50p 32483
07/02/2024 38.50p 39.75p 37.81p 38.50p 3579
06/02/2024 38.50p 40.00p 37.45p 38.50p 90409
05/02/2024 38.50p 39.23p 37.50p 38.50p 35393
02/02/2024 38.50p 39.34p 38.50p 38.50p 92908
01/02/2024 38.50p 39.45p 38.01p 38.50p 38465
31/01/2024 38.50p 39.85p 38.50p 38.50p 43441
30/01/2024 38.50p 40.00p 38.45p 38.50p 49537
29/01/2024 38.50p 39.97p 38.25p 38.50p 9643
26/01/2024 38.50p 39.88p 38.50p 38.50p 38089
25/01/2024 38.50p 39.97p 37.25p 38.50p 21798
24/01/2024 38.50p 39.20p 37.00p 38.50p 4802
23/01/2024 38.50p 40.00p 38.00p 38.50p 9562
22/01/2024 38.50p 39.80p 38.00p 38.50p 190317
19/01/2024 38.50p 40.00p 37.00p 37.00p 48098
18/01/2024 38.50p 39.40p 38.50p 38.50p 20139
17/01/2024 38.50p 39.80p 37.00p 38.50p 5333
16/01/2024 38.50p 40.00p 37.15p 38.50p 147662
15/01/2024 38.50p 39.70p 38.50p 38.50p 8862
12/01/2024 38.50p 39.80p 38.50p 38.50p 20997
11/01/2024 38.50p 39.80p 38.50p 38.50p 19149
10/01/2024 38.50p 39.70p 38.50p 38.50p 28725
09/01/2024 38.00p 40.00p 37.55p 38.50p 76955
08/01/2024 37.50p 40.00p 37.30p 38.00p 115178
05/01/2024 37.50p 38.62p 37.50p 37.50p 1599
04/01/2024 37.50p 38.62p 37.30p 37.50p 18754
03/01/2024 38.00p 39.20p 36.60p 37.50p 91647
02/01/2024 38.00p 40.80p 37.32p 38.00p 10258
29/12/2023 38.00p 40.00p 37.25p 38.00p 18621
28/12/2023 37.50p 38.80p 36.13p 38.00p 9476
27/12/2023 37.50p 39.00p 37.25p 37.50p 7191
22/12/2023 37.50p 39.00p 37.50p 37.50p 7550
21/12/2023 37.50p 39.00p 36.75p 37.50p 34178
20/12/2023 37.50p 38.55p 36.00p 37.50p 44796
19/12/2023 37.50p 39.00p 35.00p 37.50p 99559
18/12/2023 37.50p 37.95p 36.00p 37.50p 13311
15/12/2023 36.50p 38.00p 36.50p 37.50p 27587
14/12/2023 36.50p 37.70p 34.00p 36.50p 52598
13/12/2023 38.00p 39.50p 35.05p 36.50p 342911
12/12/2023 38.00p 38.90p 37.81p 38.00p 12164
11/12/2023 37.00p 39.00p 36.20p 38.00p 32284
08/12/2023 37.00p 38.90p 36.00p 37.00p 8346
07/12/2023 36.50p 38.90p 35.65p 37.00p 22111
06/12/2023 35.50p 38.80p 34.90p 36.50p 105176
05/12/2023 35.50p 36.00p 34.90p 35.50p 23356
04/12/2023 35.50p 37.00p 34.15p 35.50p 52560
01/12/2023 35.50p 37.00p 34.15p 35.50p 42404
30/11/2023 36.50p 37.80p 36.50p 36.50p 76259
29/11/2023 36.00p 37.85p 35.75p 36.50p 70477
28/11/2023 38.50p 38.50p 35.64p 36.00p 72369
27/11/2023 38.50p 38.50p 37.00p 38.50p 84925
24/11/2023 39.00p 39.00p 37.00p 38.50p 115995
23/11/2023 39.00p 39.00p 37.12p 39.00p 6105
22/11/2023 39.00p 39.00p 37.12p 39.00p 48732
21/11/2023 39.00p 41.00p 38.15p 39.00p 127495
20/11/2023 38.50p 41.00p 37.00p 39.00p 110212
17/11/2023 38.50p 38.90p 37.30p 38.50p 33456
16/11/2023 38.50p 38.50p 38.05p 38.50p 1498
15/11/2023 38.50p 38.90p 37.30p 38.50p 11853
14/11/2023 38.50p 40.00p 37.00p 37.00p 28089
13/11/2023 38.50p 39.40p 37.09p 38.50p 18466
10/11/2023 38.50p 39.40p 37.09p 38.50p 1606
09/11/2023 38.50p 40.00p 37.09p 38.50p 30211
08/11/2023 38.00p 40.00p 37.09p 38.50p 15531
07/11/2023 38.50p 40.00p 37.20p 38.00p 50286
06/11/2023 39.50p 40.00p 37.20p 38.50p 19484
03/11/2023 39.50p 41.00p 38.00p 38.00p 32179
02/11/2023 39.50p 40.25p 38.06p 39.50p 24925
01/11/2023 39.50p 39.90p 38.06p 39.50p 19202
31/10/2023 39.50p 40.90p 38.09p 39.50p 14738
30/10/2023 39.50p 40.25p 39.50p 39.50p 5561
27/10/2023 39.50p 40.90p 38.00p 39.50p 33166
26/10/2023 40.00p 41.00p 38.50p 39.50p 10036
25/10/2023 40.00p 40.50p 39.00p 40.00p 14151
24/10/2023 40.50p 40.75p 39.06p 40.00p 47583
23/10/2023 40.50p 40.50p 39.00p 40.50p 37514
20/10/2023 41.00p 41.00p 39.00p 40.50p 62737
19/10/2023 40.00p 42.00p 39.09p 40.00p 44745
18/10/2023 40.00p 41.50p 38.30p 40.00p 14636
17/10/2023 40.00p 41.50p 38.80p 40.00p 76736
16/10/2023 40.00p 42.00p 38.20p 40.00p 15282
13/10/2023 40.00p 41.00p 38.05p 40.00p 16123
12/10/2023 40.50p 41.60p 38.12p 40.00p 76278
11/10/2023 39.50p 40.85p 38.62p 40.50p 37214
10/10/2023 40.00p 41.00p 39.63p 40.00p 9732
09/10/2023 40.00p 41.00p 39.50p 40.00p 2527
06/10/2023 40.00p 42.00p 39.40p 40.00p 18702
05/10/2023 42.00p 42.24p 40.00p 40.00p 22266
04/10/2023 42.50p 43.00p 41.00p 42.00p 23412
03/10/2023 42.50p 42.50p 42.40p 42.50p 38730
02/10/2023 42.50p 42.50p 41.60p 42.50p 6588
29/09/2023 42.50p 42.50p 41.62p 42.50p 2698
28/09/2023 42.50p 42.80p 41.62p 42.50p 849
27/09/2023 42.50p 42.80p 42.00p 42.50p 4651
26/09/2023 42.50p 43.00p 42.50p 42.50p 28941
25/09/2023 42.50p 42.90p 41.62p 42.50p 1788
22/09/2023 42.50p 44.00p 42.50p 42.50p 3042
21/09/2023 42.50p 44.00p 41.60p 42.50p 25388
20/09/2023 42.50p 44.00p 41.80p 42.50p 11493
19/09/2023 44.00p 44.40p 41.80p 42.50p 45705
18/09/2023 44.00p 44.40p 43.00p 44.00p 24270
15/09/2023 44.00p 45.00p 43.20p 44.00p 3760
14/09/2023 44.00p 44.80p 44.00p 44.00p 2143
13/09/2023 44.00p 44.50p 44.00p 44.00p 2735
12/09/2023 44.50p 45.00p 43.50p 44.00p 31046
11/09/2023 44.50p 45.15p 43.40p 44.50p 23989
08/09/2023 45.00p 46.00p 43.30p 44.50p 12195
07/09/2023 45.00p 45.00p 44.00p 45.00p 14651
06/09/2023 45.00p 45.18p 44.06p 45.00p 40875
05/09/2023 45.00p 45.20p 44.06p 45.00p 11383
04/09/2023 45.00p 46.00p 44.00p 45.00p 14645
01/09/2023 45.00p 45.00p 45.00p 45.00p 937
31/08/2023 45.00p 45.30p 44.06p 45.00p 25713
30/08/2023 45.00p 45.00p 44.10p 45.00p 8846
29/08/2023 45.00p 45.40p 44.70p 45.00p 1296
25/08/2023 45.00p 45.00p 44.70p 45.00p 1846
24/08/2023 45.00p 46.00p 44.66p 45.00p 13622
23/08/2023 44.50p 46.00p 44.25p 45.00p 26259
22/08/2023 43.50p 45.00p 43.50p 44.50p 166402
21/08/2023 43.50p 45.00p 42.00p 43.50p 13507
18/08/2023 43.50p 44.75p 43.50p 43.50p 12220
17/08/2023 43.50p 45.00p 43.50p 43.50p 1380
16/08/2023 43.50p 45.00p 43.50p 43.50p 7352
15/08/2023 43.50p 45.00p 43.50p 43.50p 17554
14/08/2023 43.50p 45.00p 43.50p 43.50p 4604
11/08/2023 43.50p 45.00p 42.30p 43.50p 30571
10/08/2023 43.50p 45.00p 42.90p 43.50p 11937
09/08/2023 43.50p 45.00p 42.83p 43.50p 19051
08/08/2023 43.50p 44.45p 42.80p 43.50p 36559
07/08/2023 44.00p 45.90p 42.80p 44.00p 14959
04/08/2023 42.50p 45.90p 42.00p 42.00p 67148
03/08/2023 42.50p 43.80p 42.30p 42.50p 6562
02/08/2023 42.50p 43.80p 42.30p 42.50p 3925
01/08/2023 42.50p 43.80p 42.50p 42.50p 3488
31/07/2023 41.50p 44.00p 41.50p 42.00p 17121
28/07/2023 41.50p 43.40p 40.75p 41.00p 35136
27/07/2023 41.00p 41.90p 41.00p 41.00p 14123
26/07/2023 41.00p 44.00p 40.48p 41.00p 52642
25/07/2023 41.00p 41.99p 40.70p 41.00p 8374
24/07/2023 41.00p 42.80p 40.00p 42.80p 21305
21/07/2023 41.00p 42.00p 40.40p 41.00p 21390
20/07/2023 34.50p 44.40p 34.50p 41.00p 147593
19/07/2023 32.50p 35.00p 31.00p 34.50p 111030
18/07/2023 33.00p 34.00p 31.05p 32.50p 92810
17/07/2023 34.00p 34.60p 32.25p 33.50p 62288
14/07/2023 34.00p 34.18p 33.15p 34.00p 24727
13/07/2023 34.00p 34.20p 33.13p 34.00p 19542
12/07/2023 36.00p 36.00p 33.06p 35.80p 61386
11/07/2023 36.00p 36.70p 35.00p 36.00p 23267
10/07/2023 37.00p 38.00p 35.00p 36.00p 18110
07/07/2023 37.00p 37.40p 35.40p 37.00p 45251
06/07/2023 37.50p 37.50p 36.00p 37.00p 34954
05/07/2023 38.00p 38.00p 36.00p 37.50p 42869
04/07/2023 38.00p 39.00p 36.00p 39.00p 11337
03/07/2023 37.50p 37.50p 36.25p 37.50p 5701
30/06/2023 37.50p 38.30p 36.25p 37.50p 19255
29/06/2023 39.00p 39.00p 36.75p 38.40p 17294
28/06/2023 40.00p 42.00p 37.00p 38.50p 55913
27/06/2023 40.50p 42.00p 39.00p 40.00p 21343
26/06/2023 40.50p 42.00p 38.00p 40.50p 22341
23/06/2023 40.50p 42.00p 39.00p 40.50p 9639
22/06/2023 40.50p 40.88p 39.00p 40.50p 17504
21/06/2023 42.00p 42.00p 40.00p 41.50p 7596
20/06/2023 42.00p 42.00p 40.25p 41.50p 16432
19/06/2023 42.50p 42.50p 40.10p 41.50p 4221
16/06/2023 42.50p 43.00p 41.00p 42.00p 4441
15/06/2023 42.50p 43.00p 41.00p 42.00p 9079
14/06/2023 42.50p 44.00p 41.00p 42.50p 16896
13/06/2023 42.50p 42.50p 41.00p 42.50p 17109
12/06/2023 42.50p 42.50p 41.60p 42.50p 5866
09/06/2023 42.50p 44.00p 41.00p 42.50p 32317
08/06/2023 42.50p 42.50p 41.00p 42.50p 22824
07/06/2023 42.50p 42.70p 41.00p 42.50p 14913
06/06/2023 42.50p 43.30p 41.00p 42.50p 20634
05/06/2023 42.50p 44.80p 41.00p 42.50p 21849
02/06/2023 44.50p 44.50p 41.55p 42.50p 53003
01/06/2023 44.50p 44.50p 42.00p 43.50p 2205
31/05/2023 43.50p 44.50p 42.09p 43.50p 7845
30/05/2023 43.50p 43.99p 42.09p 43.50p 57980
26/05/2023 43.50p 44.00p 43.50p 43.50p 1504
25/05/2023 44.00p 45.00p 42.50p 43.50p 15057
24/05/2023 44.50p 44.50p 42.50p 44.00p 23061
23/05/2023 44.00p 44.00p 43.50p 44.00p 48681
22/05/2023 44.50p 44.50p 42.12p 44.00p 6598
19/05/2023 44.00p 44.00p 42.12p 44.00p 1097
18/05/2023 44.50p 44.50p 42.12p 44.00p 8327
17/05/2023 44.00p 46.00p 42.10p 44.00p 28636
16/05/2023 44.00p 44.90p 43.00p 44.00p 17896
15/05/2023 45.50p 45.50p 42.00p 44.00p 19741
12/05/2023 45.00p 46.00p 44.00p 45.50p 101829
11/05/2023 45.00p 45.00p 43.00p 45.00p 728
10/05/2023 43.50p 45.00p 43.00p 45.00p 59143
09/05/2023 43.50p 45.00p 42.10p 43.50p 145472
05/05/2023 44.50p 45.00p 42.00p 43.50p 2603
04/05/2023 43.50p 44.33p 42.65p 43.50p 2807
03/05/2023 43.50p 44.35p 42.65p 43.50p 3986
02/05/2023 44.50p 44.50p 42.65p 43.50p 44084
28/04/2023 43.50p 45.00p 42.75p 43.50p 1797
27/04/2023 43.50p 44.40p 42.10p 43.50p 189754

*Close Price adjusted for both dividends and splits