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
14/05/2021 46.50p 47.40p 44.60p 47.00p 36470
13/05/2021 47.50p 47.50p 46.00p 47.00p 14100
12/05/2021 48.00p 48.00p 46.00p 47.50p 51962
11/05/2021 49.00p 49.00p 47.00p 48.00p 17140
10/05/2021 49.00p 49.00p 48.04p 49.00p 7251
07/05/2021 49.00p 49.00p 48.04p 49.00p 14124
06/05/2021 49.00p 49.00p 48.00p 49.00p 26154
05/05/2021 48.50p 48.85p 48.50p 48.50p 16732
04/05/2021 48.50p 48.85p 47.06p 48.50p 4806
03/05/2021 48.50p 48.90p 47.12p 48.50p 10588
30/04/2021 48.50p 48.90p 47.12p 48.50p 10588
29/04/2021 48.50p 48.90p 47.12p 48.50p 4685
28/04/2021 48.00p 48.50p 47.30p 48.50p 21389
27/04/2021 48.50p 48.50p 47.01p 48.50p 4593
26/04/2021 48.50p 48.50p 48.50p 48.50p 0
23/04/2021 48.50p 48.50p 46.00p 48.50p 22947
22/04/2021 48.50p 48.50p 47.00p 48.50p 8471
21/04/2021 48.50p 48.50p 48.22p 48.50p 26600
20/04/2021 48.50p 48.50p 47.00p 48.50p 8016
19/04/2021 50.50p 50.50p 48.00p 49.00p 158621
16/04/2021 47.50p 50.97p 47.50p 50.50p 60266
15/04/2021 47.50p 48.00p 46.10p 47.50p 13273
14/04/2021 45.50p 47.00p 44.45p 47.00p 163821
13/04/2021 43.50p 45.50p 43.50p 45.50p 49616
12/04/2021 43.50p 45.00p 43.50p 43.50p 10190
09/04/2021 43.50p 45.25p 42.70p 43.50p 50506
08/04/2021 42.50p 44.97p 41.00p 43.50p 100141
07/04/2021 42.50p 43.97p 41.10p 42.50p 99105
06/04/2021 42.50p 45.00p 41.00p 42.50p 107565
05/04/2021 40.50p 43.00p 39.60p 41.50p 112483
02/04/2021 40.50p 43.00p 39.60p 41.50p 112483
01/04/2021 40.50p 43.00p 39.60p 41.50p 112483
31/03/2021 38.00p 39.00p 38.00p 39.00p 52338
30/03/2021 37.50p 39.00p 36.80p 38.00p 54399
29/03/2021 37.50p 37.98p 36.20p 36.40p 61318
26/03/2021 36.00p 37.50p 36.00p 37.50p 60320
25/03/2021 35.50p 36.00p 35.20p 36.00p 66011
24/03/2021 35.00p 35.50p 34.00p 35.00p 208749
23/03/2021 35.00p 35.00p 34.90p 35.00p 23751
22/03/2021 35.50p 35.50p 34.00p 35.00p 46007
19/03/2021 36.00p 36.12p 34.00p 35.50p 153183
18/03/2021 36.00p 36.00p 34.00p 35.50p 13059
17/03/2021 36.00p 36.00p 34.00p 35.50p 21008
16/03/2021 37.00p 37.00p 35.00p 35.50p 40965
15/03/2021 36.70p 37.00p 35.13p 36.50p 79886
12/03/2021 36.70p 36.70p 35.50p 36.50p 15000
11/03/2021 38.00p 38.00p 36.00p 36.50p 54706
10/03/2021 39.50p 39.50p 37.10p 38.00p 79379
09/03/2021 39.50p 39.50p 39.00p 39.00p 3597
08/03/2021 37.50p 40.00p 37.50p 39.00p 65147
05/03/2021 38.00p 38.00p 37.30p 38.00p 28437
04/03/2021 37.50p 38.80p 37.13p 38.00p 8458
03/03/2021 37.50p 38.50p 37.50p 38.00p 105641
02/03/2021 37.50p 38.50p 36.13p 37.50p 131016
01/03/2021 35.00p 37.30p 34.06p 37.00p 169280
26/02/2021 35.50p 37.25p 34.00p 35.00p 119022
25/02/2021 35.50p 35.90p 35.05p 35.50p 90442
24/02/2021 36.50p 36.50p 35.00p 35.50p 128829
23/02/2021 38.00p 39.00p 35.15p 36.50p 113685
22/02/2021 38.00p 38.00p 37.00p 38.00p 73697
19/02/2021 38.00p 38.96p 37.00p 38.00p 28344
18/02/2021 38.00p 38.00p 37.04p 38.00p 33152
17/02/2021 38.00p 38.00p 37.85p 38.00p 16714
16/02/2021 38.00p 38.00p 37.00p 38.00p 31154
15/02/2021 37.50p 38.00p 36.90p 38.00p 78968
12/02/2021 37.50p 37.50p 37.00p 37.50p 5584
11/02/2021 37.50p 37.50p 37.09p 37.50p 10779
10/02/2021 37.50p 39.00p 37.10p 37.50p 14402
09/02/2021 37.00p 37.50p 36.65p 37.50p 15023
08/02/2021 37.00p 37.20p 36.65p 37.00p 3762
05/02/2021 37.50p 37.50p 36.80p 37.00p 17533
04/02/2021 37.70p 37.96p 36.78p 37.00p 505443
03/02/2021 38.80p 38.80p 36.78p 37.70p 166534
02/02/2021 40.20p 40.20p 38.40p 38.80p 83312
01/02/2021 40.20p 40.20p 38.76p 40.20p 269783
29/01/2021 40.20p 40.20p 38.60p 40.20p 10153
28/01/2021 40.20p 40.20p 38.60p 40.20p 96208
27/01/2021 40.00p 40.20p 38.50p 40.20p 83856
26/01/2021 40.00p 40.00p 38.40p 40.00p 72405
25/01/2021 38.50p 40.15p 37.00p 39.50p 126415
22/01/2021 39.00p 39.00p 36.44p 38.50p 156834
21/01/2021 42.50p 42.50p 38.00p 39.50p 111342
20/01/2021 43.00p 44.00p 41.63p 42.50p 101682
19/01/2021 43.00p 44.22p 43.00p 44.00p 49243
18/01/2021 43.50p 43.50p 42.00p 42.00p 45748
15/01/2021 42.50p 43.48p 41.55p 43.00p 53444
14/01/2021 41.00p 43.22p 41.00p 42.50p 370372
13/01/2021 42.00p 42.00p 40.08p 41.00p 13955
12/01/2021 42.00p 43.40p 40.08p 42.00p 6851
11/01/2021 42.00p 43.40p 40.08p 42.00p 5655
08/01/2021 42.00p 42.96p 40.08p 42.00p 19560
07/01/2021 42.50p 43.40p 42.00p 42.00p 149758
06/01/2021 41.50p 43.40p 40.25p 42.50p 29197
05/01/2021 41.50p 41.80p 40.06p 41.50p 13992
04/01/2021 41.50p 43.00p 40.10p 41.50p 46578
01/01/2021 42.00p 43.40p 40.00p 41.50p 43638
31/12/2020 42.00p 43.40p 40.00p 41.50p 43638
30/12/2020 42.00p 43.40p 40.00p 42.00p 32728
29/12/2020 42.00p 43.40p 40.08p 42.00p 11154
28/12/2020 42.00p 44.00p 41.55p 42.00p 17991
25/12/2020 42.00p 44.00p 41.55p 42.00p 17991
24/12/2020 42.00p 44.00p 41.55p 42.00p 17991
23/12/2020 42.00p 43.00p 41.55p 42.00p 13859
22/12/2020 42.00p 43.00p 40.06p 42.00p 40161
21/12/2020 42.00p 44.00p 40.10p 42.00p 40306
18/12/2020 42.00p 42.25p 40.08p 42.00p 28976
17/12/2020 42.00p 42.25p 41.00p 42.00p 36961
16/12/2020 42.00p 43.00p 40.00p 42.00p 54440
15/12/2020 42.00p 42.00p 40.10p 42.00p 17822
14/12/2020 40.50p 42.00p 40.00p 42.00p 13054
11/12/2020 42.50p 42.50p 40.00p 40.50p 15912
10/12/2020 43.50p 44.00p 41.00p 42.50p 42584
09/12/2020 44.00p 44.00p 42.00p 43.50p 61087
08/12/2020 45.00p 45.70p 41.10p 44.00p 46951
07/12/2020 45.00p 46.92p 43.20p 45.00p 51628
04/12/2020 45.00p 47.00p 44.60p 45.00p 22570
03/12/2020 44.00p 47.00p 44.00p 45.00p 57363
02/12/2020 43.50p 45.92p 43.50p 44.00p 49359
01/12/2020 45.50p 45.50p 42.00p 43.50p 38860
30/11/2020 46.50p 46.50p 44.01p 46.50p 10028
27/11/2020 46.00p 46.80p 44.10p 46.50p 9823
26/11/2020 46.00p 46.00p 44.08p 46.00p 3024
25/11/2020 46.00p 46.90p 44.08p 46.00p 36155
24/11/2020 46.00p 46.00p 45.00p 46.00p 3187
23/11/2020 46.00p 46.00p 45.00p 46.00p 12563
20/11/2020 46.00p 48.00p 45.10p 46.00p 19105
19/11/2020 45.50p 48.00p 40.54p 46.00p 83405
18/11/2020 45.50p 47.00p 45.10p 45.50p 404384
17/11/2020 45.00p 46.75p 44.60p 45.00p 52820
16/11/2020 45.00p 45.40p 44.60p 45.00p 5048
13/11/2020 43.50p 46.00p 43.50p 45.00p 79993
12/11/2020 40.00p 44.00p 40.00p 43.50p 91782
10/11/2020 40.50p 41.00p 39.96p 40.00p 32966
09/11/2020 39.00p 41.92p 38.10p 40.50p 65058
06/11/2020 39.00p 41.00p 38.10p 39.50p 13930
05/11/2020 38.50p 39.50p 38.04p 39.50p 7171
04/11/2020 40.00p 40.00p 38.90p 39.00p 86654
03/11/2020 40.00p 40.00p 38.08p 39.00p 160
02/11/2020 39.00p 40.00p 38.00p 40.00p 12662
30/10/2020 39.00p 39.00p 39.00p 39.00p 0
29/10/2020 40.00p 40.96p 38.00p 39.00p 37035
28/10/2020 41.00p 41.70p 39.00p 40.00p 1032975
27/10/2020 42.50p 42.50p 41.00p 42.50p 9092
26/10/2020 43.50p 43.50p 41.00p 42.50p 46709
23/10/2020 42.50p 44.40p 41.00p 43.50p 56008
22/10/2020 42.00p 45.00p 34.50p 42.50p 104890
21/10/2020 41.00p 42.92p 40.80p 42.00p 14439
20/10/2020 40.50p 43.00p 39.50p 41.00p 59624
19/10/2020 37.00p 42.00p 37.00p 40.50p 117357
16/10/2020 35.00p 37.00p 35.00p 37.00p 60302
15/10/2020 35.00p 35.80p 34.45p 35.00p 72812
14/10/2020 35.00p 35.00p 34.04p 35.00p 21051
13/10/2020 35.00p 35.00p 33.00p 35.00p 35500
12/10/2020 35.00p 35.50p 34.04p 35.00p 27067
09/10/2020 35.00p 35.00p 34.52p 35.00p 3569
08/10/2020 35.00p 35.75p 34.00p 35.00p 20848
07/10/2020 35.00p 35.85p 34.00p 35.00p 10668
06/10/2020 35.00p 35.00p 34.00p 35.00p 4422
05/10/2020 35.00p 35.85p 34.04p 35.00p 19649
02/10/2020 35.50p 35.85p 34.00p 35.00p 20911
01/10/2020 35.50p 35.50p 35.00p 35.50p 15522
30/09/2020 35.50p 35.98p 35.00p 35.50p 32832
29/09/2020 36.50p 36.50p 34.99p 35.50p 50347
28/09/2020 36.00p 36.50p 35.00p 36.50p 51406
25/09/2020 35.50p 35.50p 34.00p 35.50p 48367
24/09/2020 35.50p 35.50p 35.00p 35.50p 2305
23/09/2020 35.50p 35.50p 34.00p 35.50p 25070
22/09/2020 35.50p 36.00p 35.50p 36.00p 0
21/09/2020 36.50p 36.50p 35.00p 36.00p 76194
18/09/2020 37.50p 37.50p 35.00p 36.50p 93269
17/09/2020 37.50p 37.50p 35.60p 37.50p 114
16/09/2020 37.50p 38.70p 35.60p 37.50p 1200
15/09/2020 37.50p 38.70p 37.50p 37.50p 7083
14/09/2020 38.00p 38.00p 35.00p 37.50p 75004
11/09/2020 38.00p 39.00p 35.00p 38.00p 62416
10/09/2020 38.00p 38.90p 38.00p 38.00p 4526
09/09/2020 39.00p 39.00p 36.08p 38.00p 8810
08/09/2020 40.00p 40.00p 38.10p 39.00p 21605
07/09/2020 39.00p 41.00p 37.08p 40.00p 44811
04/09/2020 37.50p 40.00p 37.06p 39.00p 77938
03/09/2020 37.50p 39.00p 35.00p 37.50p 54166
02/09/2020 37.50p 37.50p 35.00p 37.50p 15958
01/09/2020 38.50p 39.00p 35.25p 37.50p 30855
31/08/2020 37.50p 38.50p 35.00p 38.50p 35827
28/08/2020 37.50p 38.50p 35.00p 38.50p 35827
27/08/2020 37.50p 38.90p 36.60p 37.50p 12852
26/08/2020 38.00p 39.40p 35.00p 37.50p 74704
25/08/2020 38.00p 38.90p 36.60p 38.00p 13523
24/08/2020 39.00p 41.22p 35.00p 38.00p 141514
21/08/2020 35.50p 39.92p 34.06p 39.00p 1181229
20/08/2020 34.50p 37.04p 30.00p 35.50p 331391
19/08/2020 30.50p 40.00p 30.04p 37.00p 247864
18/08/2020 30.50p 30.50p 30.50p 30.50p 0
17/08/2020 30.50p 31.25p 29.00p 30.50p 25128
14/08/2020 30.50p 31.60p 29.30p 30.50p 41179
13/08/2020 30.50p 31.25p 29.25p 30.50p 14923
12/08/2020 30.50p 30.92p 29.20p 30.50p 25772
11/08/2020 31.00p 31.00p 29.00p 30.50p 12890
10/08/2020 31.50p 31.50p 30.15p 31.00p 20411
07/08/2020 31.50p 31.92p 31.50p 31.50p 10024

*Close Price adjusted for both dividends and splits