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
14/06/2019 53.50p 53.50p 52.00p 53.50p 20469
13/06/2019 53.50p 53.50p 52.00p 53.50p 19720
12/06/2019 55.50p 55.50p 53.00p 53.50p 42900
11/06/2019 55.50p 55.50p 54.00p 55.50p 2641
10/06/2019 55.50p 55.77p 54.00p 55.50p 23272
07/06/2019 55.50p 55.50p 54.40p 55.50p 250
06/06/2019 55.50p 55.50p 54.00p 55.50p 20
05/06/2019 56.00p 56.00p 53.00p 55.50p 44186
04/06/2019 56.00p 56.00p 56.00p 56.00p 1657
03/06/2019 56.00p 56.00p 54.08p 56.00p 9739
31/05/2019 56.00p 56.00p 54.18p 56.00p 2814
30/05/2019 56.00p 56.40p 54.18p 56.00p 10299
29/05/2019 56.00p 56.68p 54.20p 56.00p 52354
28/05/2019 56.00p 56.75p 54.00p 56.00p 68294
24/05/2019 56.00p 56.75p 55.90p 56.00p 14357
23/05/2019 56.00p 56.50p 54.51p 56.00p 13648
22/05/2019 55.50p 57.16p 54.15p 56.00p 53106
21/05/2019 54.00p 57.00p 54.00p 55.50p 64333
20/05/2019 54.00p 55.00p 54.00p 54.00p 41311
17/05/2019 54.00p 54.75p 53.15p 54.00p 19298
16/05/2019 54.00p 54.00p 53.15p 54.00p 5702
15/05/2019 54.00p 54.00p 53.00p 54.00p 14207
14/05/2019 54.00p 54.70p 53.04p 54.00p 9986
13/05/2019 56.50p 56.50p 53.00p 54.00p 83588
10/05/2019 56.50p 56.55p 55.20p 56.00p 57400
09/05/2019 58.50p 58.50p 55.20p 56.00p 47975
08/05/2019 59.00p 59.00p 57.00p 58.00p 56609
07/05/2019 60.00p 60.00p 59.00p 60.00p 37739
03/05/2019 61.00p 61.00p 59.00p 60.00p 69938
02/05/2019 58.50p 61.40p 58.36p 61.00p 140054
01/05/2019 56.50p 60.00p 56.50p 58.50p 39460
30/04/2019 54.50p 58.00p 53.75p 56.50p 77462
29/04/2019 52.50p 57.00p 52.11p 54.50p 215831
26/04/2019 42.50p 55.00p 42.00p 52.50p 1740669
25/04/2019 44.50p 45.00p 44.02p 44.50p 69612
24/04/2019 44.50p 45.00p 44.50p 44.50p 38319
23/04/2019 43.00p 45.00p 43.00p 44.50p 192411
18/04/2019 43.00p 44.00p 42.50p 43.00p 32316
17/04/2019 43.00p 44.00p 42.33p 43.00p 23384
16/04/2019 42.00p 44.00p 41.00p 43.00p 43518
15/04/2019 43.00p 43.00p 41.51p 42.00p 238712
12/04/2019 43.00p 43.76p 42.65p 43.00p 24550
11/04/2019 43.00p 44.00p 42.00p 43.00p 85475
10/04/2019 45.10p 47.00p 42.04p 43.00p 266495
09/04/2019 45.20p 45.20p 43.00p 45.20p 479565
08/04/2019 46.00p 46.00p 45.00p 45.20p 100772
05/04/2019 48.00p 48.00p 43.00p 45.50p 142326
04/04/2019 48.00p 48.00p 47.00p 48.00p 33169
03/04/2019 48.00p 48.00p 47.00p 48.00p 2000
02/04/2019 48.00p 48.96p 47.00p 48.00p 35663
01/04/2019 46.50p 48.50p 46.10p 48.00p 32949
29/03/2019 47.50p 47.50p 46.00p 46.50p 25007
28/03/2019 46.00p 47.00p 45.00p 46.50p 56142
27/03/2019 49.00p 49.00p 46.00p 46.00p 86516
26/03/2019 52.00p 52.00p 46.75p 49.00p 79657
25/03/2019 52.00p 52.00p 50.00p 52.00p 36706
22/03/2019 52.50p 52.50p 50.00p 52.00p 66570
21/03/2019 54.00p 54.00p 52.02p 52.50p 42576
20/03/2019 54.00p 54.00p 53.00p 54.00p 10793
19/03/2019 54.00p 54.00p 53.00p 54.00p 245268
18/03/2019 54.00p 54.00p 53.40p 54.00p 45322
15/03/2019 56.00p 56.40p 52.63p 53.50p 164550
14/03/2019 60.00p 60.00p 55.00p 56.00p 75097
13/03/2019 59.00p 60.00p 57.98p 60.00p 20591
12/03/2019 61.00p 61.00p 58.10p 59.00p 257580
11/03/2019 61.00p 62.00p 60.00p 61.00p 11534
08/03/2019 63.50p 63.50p 60.40p 61.00p 57934
07/03/2019 63.50p 63.50p 62.00p 63.50p 3690
06/03/2019 63.50p 63.50p 62.00p 63.50p 17017
05/03/2019 63.50p 63.50p 63.35p 63.50p 3000
04/03/2019 63.00p 63.88p 62.06p 63.50p 39648
01/03/2019 63.50p 63.50p 61.08p 63.00p 22066
28/02/2019 65.00p 65.00p 62.00p 63.50p 29301
27/02/2019 65.00p 65.00p 63.08p 65.00p 13532
26/02/2019 65.00p 65.00p 64.75p 65.00p 7722
25/02/2019 65.00p 65.00p 63.00p 65.00p 17154
22/02/2019 65.00p 65.00p 63.00p 65.00p 19597
21/02/2019 65.50p 65.50p 63.13p 65.00p 6005
20/02/2019 65.50p 65.75p 65.50p 65.50p 4681
19/02/2019 65.50p 65.90p 64.15p 65.50p 20293
18/02/2019 66.00p 66.25p 65.00p 65.00p 14878
15/02/2019 68.00p 68.00p 65.00p 66.00p 44235
14/02/2019 69.50p 69.50p 66.30p 68.00p 58921
13/02/2019 69.50p 70.94p 69.00p 69.50p 8957
12/02/2019 70.00p 71.92p 69.11p 69.50p 33189
11/02/2019 68.50p 73.00p 68.50p 70.00p 50917
08/02/2019 67.00p 69.00p 67.00p 68.50p 26699
07/02/2019 67.00p 70.00p 66.00p 67.00p 84067
06/02/2019 67.00p 69.00p 66.96p 67.00p 34553
05/02/2019 67.00p 67.00p 66.96p 67.00p 6754
04/02/2019 67.00p 69.00p 66.80p 67.00p 79931
01/02/2019 67.00p 67.00p 66.61p 67.00p 57870
31/01/2019 67.00p 68.92p 66.51p 67.00p 19852
30/01/2019 66.50p 69.00p 66.50p 67.00p 20734
29/01/2019 66.00p 68.00p 66.00p 66.50p 44179
28/01/2019 66.00p 66.50p 65.70p 66.00p 105405
25/01/2019 66.00p 66.00p 65.65p 66.00p 62547
24/01/2019 66.00p 66.75p 65.50p 66.00p 61360
23/01/2019 70.00p 70.00p 65.25p 66.00p 59497
22/01/2019 67.00p 71.94p 67.00p 70.00p 115288
21/01/2019 65.00p 68.60p 65.00p 66.50p 67084
18/01/2019 65.00p 67.00p 65.00p 65.00p 26639
17/01/2019 65.00p 68.00p 65.00p 65.00p 139363
16/01/2019 62.50p 66.50p 50.00p 65.00p 615829
15/01/2019 79.50p 79.50p 78.10p 79.50p 6536
14/01/2019 79.50p 80.94p 78.51p 79.50p 203052
11/01/2019 80.00p 80.94p 78.00p 79.50p 53088
10/01/2019 80.00p 82.00p 78.52p 80.00p 48584
09/01/2019 80.00p 80.00p 79.80p 80.00p 983
08/01/2019 80.00p 81.07p 78.20p 80.00p 18496
07/01/2019 80.00p 80.85p 78.20p 80.00p 12533
04/01/2019 80.00p 81.33p 78.08p 80.00p 19427
03/01/2019 79.00p 81.36p 78.60p 80.00p 13904
02/01/2019 80.00p 81.36p 78.65p 79.00p 28176
31/12/2018 80.00p 81.00p 78.60p 80.00p 13285
28/12/2018 80.00p 80.00p 80.00p 80.00p 100000
27/12/2018 80.00p 80.00p 79.12p 80.00p 10000
24/12/2018 80.00p 80.00p 80.00p 80.00p 0
21/12/2018 80.00p 82.00p 80.00p 80.00p 2907
20/12/2018 80.00p 81.96p 80.00p 80.00p 7578
19/12/2018 80.00p 81.96p 80.00p 80.00p 2861
18/12/2018 80.00p 82.00p 78.55p 80.00p 7477
17/12/2018 80.00p 82.00p 79.00p 80.00p 4469
14/12/2018 80.00p 80.00p 79.00p 80.00p 5072
13/12/2018 79.50p 81.00p 79.00p 80.00p 5987
12/12/2018 78.00p 80.94p 77.75p 79.50p 38944
11/12/2018 77.50p 78.80p 77.50p 78.00p 34490
10/12/2018 79.50p 79.50p 75.00p 77.00p 399785
07/12/2018 81.00p 81.00p 80.00p 80.50p 8184
06/12/2018 83.00p 83.00p 79.00p 80.50p 29246
05/12/2018 83.00p 83.00p 82.00p 83.00p 19201
04/12/2018 84.00p 84.96p 82.00p 83.00p 39309
03/12/2018 83.50p 84.40p 83.00p 84.00p 47385
30/11/2018 83.50p 84.00p 83.04p 84.00p 3382
29/11/2018 83.50p 84.90p 83.11p 84.00p 14004
28/11/2018 83.50p 85.00p 83.00p 84.00p 32331
27/11/2018 83.50p 84.00p 83.00p 84.00p 559290
26/11/2018 84.00p 84.50p 83.10p 84.00p 27881
23/11/2018 83.00p 84.64p 83.00p 84.00p 27123
22/11/2018 83.00p 85.00p 83.00p 83.00p 6430
21/11/2018 83.00p 83.50p 81.70p 83.00p 2840
20/11/2018 83.00p 85.00p 81.02p 83.00p 45180
19/11/2018 83.00p 83.00p 83.00p 83.00p 0
16/11/2018 83.00p 84.80p 81.84p 83.00p 16770
15/11/2018 83.00p 85.00p 82.00p 83.00p 13174
14/11/2018 83.00p 84.50p 82.00p 83.00p 22732
13/11/2018 83.00p 83.00p 83.00p 83.00p 0
12/11/2018 83.00p 84.92p 81.84p 83.00p 14957
09/11/2018 83.00p 83.00p 81.84p 83.00p 7200
08/11/2018 82.00p 84.92p 81.84p 83.00p 8340
07/11/2018 82.00p 82.25p 82.00p 82.00p 29911
06/11/2018 82.50p 82.50p 82.00p 82.00p 19567
05/11/2018 82.50p 82.98p 82.00p 82.50p 8922
02/11/2018 84.00p 85.00p 82.20p 85.00p 4746
01/11/2018 83.50p 84.94p 82.20p 83.50p 21890
31/10/2018 82.50p 85.00p 82.40p 83.50p 51768
30/10/2018 82.50p 82.50p 82.50p 82.50p 0
29/10/2018 82.50p 82.50p 82.00p 82.50p 53
26/10/2018 82.50p 82.50p 82.10p 82.50p 17653
25/10/2018 83.50p 83.95p 82.00p 82.50p 31318
24/10/2018 84.00p 84.00p 83.00p 83.50p 29181
23/10/2018 84.00p 84.00p 83.04p 84.00p 14514
22/10/2018 85.00p 85.00p 83.00p 84.00p 16230
19/10/2018 86.50p 86.92p 84.00p 85.00p 28078
18/10/2018 86.50p 87.94p 85.63p 86.50p 13584
17/10/2018 84.00p 87.52p 84.00p 86.50p 25292
16/10/2018 81.50p 84.50p 80.55p 84.00p 39090
15/10/2018 81.00p 82.37p 81.00p 81.50p 25701
12/10/2018 80.50p 82.80p 79.00p 81.00p 45115
11/10/2018 83.00p 83.00p 78.00p 80.50p 130619
10/10/2018 84.00p 84.00p 82.00p 83.50p 23102
09/10/2018 87.50p 87.50p 83.25p 84.00p 24346
08/10/2018 87.50p 87.50p 86.00p 87.50p 1115
05/10/2018 87.50p 87.50p 87.30p 87.50p 5713
04/10/2018 88.50p 88.50p 85.50p 87.50p 24298
03/10/2018 88.50p 88.50p 87.00p 88.50p 3871
02/10/2018 88.50p 88.50p 87.00p 88.50p 9388
01/10/2018 88.50p 88.50p 87.00p 88.50p 19606
28/09/2018 89.00p 89.00p 85.02p 88.50p 29199
27/09/2018 89.00p 89.00p 87.00p 89.00p 13129
26/09/2018 90.00p 90.00p 88.00p 89.00p 34841
25/09/2018 90.00p 90.71p 90.00p 90.00p 15000
24/09/2018 90.00p 90.00p 88.60p 90.00p 24117
21/09/2018 90.00p 90.00p 88.00p 90.00p 3000
20/09/2018 90.00p 91.00p 88.08p 90.00p 167739
19/09/2018 90.00p 90.00p 88.08p 90.00p 6623
18/09/2018 90.00p 91.16p 88.08p 90.00p 19719
17/09/2018 90.00p 91.34p 88.00p 90.00p 40770
14/09/2018 91.00p 91.75p 88.00p 90.00p 52377
13/09/2018 91.00p 91.75p 90.00p 91.00p 42143
12/09/2018 91.00p 92.00p 90.10p 91.00p 26018
11/09/2018 91.00p 91.54p 90.00p 91.00p 61956
10/09/2018 92.00p 92.00p 90.00p 91.00p 57969
07/09/2018 92.00p 93.00p 90.25p 92.00p 28514
06/09/2018 92.00p 93.00p 90.25p 92.00p 154450
05/09/2018 93.00p 93.24p 92.00p 93.00p 38931
04/09/2018 93.00p 93.25p 91.00p 93.00p 183020
03/09/2018 93.00p 93.58p 92.00p 93.00p 35469
31/08/2018 91.50p 95.00p 90.25p 93.00p 66881
30/08/2018 91.50p 91.50p 90.00p 91.50p 500

*Close Price adjusted for both dividends and splits