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
29/08/2018 90.00p 94.00p 90.00p 91.50p 39412
28/08/2018 91.00p 91.96p 90.00p 91.00p 54643
24/08/2018 91.00p 92.00p 91.00p 91.00p 513423
23/08/2018 91.00p 91.00p 90.10p 91.00p 29242
22/08/2018 91.00p 92.00p 90.00p 91.00p 47129
21/08/2018 89.50p 91.00p 89.50p 91.00p 29646
20/08/2018 89.50p 89.50p 88.00p 89.50p 10951
17/08/2018 89.50p 89.50p 88.00p 89.50p 27140
16/08/2018 87.50p 90.94p 87.50p 89.50p 106463
15/08/2018 87.50p 89.00p 87.14p 87.50p 58512
14/08/2018 85.00p 89.00p 84.50p 87.50p 134213
13/08/2018 86.00p 87.00p 84.00p 85.00p 85435
10/08/2018 86.50p 87.00p 85.25p 86.00p 114173
09/08/2018 85.50p 87.00p 85.50p 86.50p 84181
08/08/2018 85.50p 87.00p 84.00p 85.50p 25480
07/08/2018 85.50p 86.94p 85.50p 85.50p 30165
06/08/2018 85.50p 88.00p 85.50p 85.50p 45875
03/08/2018 85.00p 87.00p 85.00p 85.50p 31104
02/08/2018 84.50p 87.00p 84.50p 85.00p 31575
01/08/2018 84.50p 87.00p 83.15p 84.50p 12255
31/07/2018 83.50p 85.00p 83.00p 84.50p 7605
30/07/2018 82.00p 85.00p 81.70p 83.50p 88182
27/07/2018 82.00p 84.00p 81.50p 82.00p 335323
26/07/2018 80.50p 83.00p 79.75p 82.00p 151016
25/07/2018 80.50p 82.07p 79.00p 80.50p 165687
24/07/2018 83.50p 83.50p 81.00p 82.00p 46989
23/07/2018 83.50p 85.20p 82.50p 83.50p 97165
20/07/2018 83.50p 84.00p 81.00p 83.50p 30841
19/07/2018 83.50p 85.20p 82.00p 85.20p 29081
18/07/2018 83.50p 84.00p 82.06p 83.50p 27627
17/07/2018 82.50p 83.90p 81.00p 83.50p 17997
16/07/2018 82.50p 83.50p 81.00p 82.50p 10458
13/07/2018 84.50p 84.50p 80.08p 82.50p 65708
12/07/2018 85.50p 85.50p 84.00p 84.50p 23590
11/07/2018 83.50p 86.00p 82.63p 85.50p 18247
10/07/2018 84.50p 85.00p 82.63p 83.50p 14519
09/07/2018 86.00p 87.00p 85.00p 86.00p 241016
06/07/2018 84.50p 86.00p 84.50p 86.00p 5000
05/07/2018 83.50p 86.00p 82.50p 86.00p 387139
04/07/2018 83.50p 86.00p 82.03p 83.50p 7282
03/07/2018 85.00p 85.00p 83.00p 83.50p 31234
02/07/2018 85.00p 86.00p 83.00p 84.50p 38463
29/06/2018 82.50p 87.00p 81.10p 85.00p 79096
28/06/2018 82.50p 83.00p 81.10p 81.50p 8587
27/06/2018 82.50p 82.50p 81.00p 81.50p 1589
26/06/2018 81.50p 83.00p 80.48p 81.50p 63555
25/06/2018 83.00p 83.50p 81.50p 81.50p 270200
22/06/2018 83.00p 83.50p 82.50p 83.50p 16768
21/06/2018 85.50p 85.50p 80.70p 83.50p 150581
20/06/2018 86.00p 87.00p 84.00p 86.00p 191944
19/06/2018 86.00p 88.00p 86.00p 87.50p 40366
18/06/2018 87.00p 87.75p 85.00p 87.50p 105620
15/06/2018 89.50p 89.50p 86.00p 87.00p 79907
14/06/2018 90.50p 90.70p 88.00p 90.50p 34508
13/06/2018 90.50p 90.77p 88.00p 90.50p 53617
12/06/2018 89.00p 90.84p 89.00p 90.50p 244538
11/06/2018 89.00p 89.96p 88.04p 89.00p 23544
08/06/2018 86.50p 90.00p 86.50p 89.00p 101058
07/06/2018 89.00p 90.00p 85.40p 86.50p 52715
06/06/2018 89.00p 90.00p 88.00p 89.00p 31089
05/06/2018 89.00p 90.00p 88.00p 89.00p 50300
04/06/2018 91.50p 92.22p 88.04p 89.00p 51380
01/06/2018 92.50p 93.95p 90.00p 91.50p 35794
31/05/2018 91.50p 93.00p 90.00p 91.00p 211604
30/05/2018 97.50p 99.10p 90.90p 91.50p 269609
29/05/2018 97.50p 99.50p 95.50p 97.50p 73798
25/05/2018 97.50p 100.00p 95.50p 97.50p 58774
24/05/2018 95.50p 100.00p 95.00p 97.50p 312070
23/05/2018 92.50p 98.00p 92.10p 96.50p 1002620
22/05/2018 92.50p 95.00p 92.00p 92.50p 11182
21/05/2018 92.50p 95.00p 91.13p 92.50p 17803
18/05/2018 92.50p 95.00p 90.00p 92.50p 29255
17/05/2018 90.50p 96.00p 90.00p 93.50p 590305
16/05/2018 96.00p 96.00p 88.80p 90.50p 59298
15/05/2018 96.50p 96.50p 95.00p 96.00p 30540
14/05/2018 97.00p 97.00p 95.06p 96.50p 96968
11/05/2018 96.00p 98.00p 96.00p 97.00p 149661
10/05/2018 94.50p 96.90p 94.05p 96.00p 180229
09/05/2018 95.00p 95.38p 94.00p 94.50p 23756
08/05/2018 90.50p 96.48p 90.26p 95.00p 163654
04/05/2018 91.00p 91.96p 89.76p 90.50p 109472
03/05/2018 79.00p 87.00p 76.32p 86.50p 808914
02/05/2018 82.00p 82.95p 81.00p 81.50p 34563
01/05/2018 83.00p 84.00p 81.30p 82.00p 19735
30/04/2018 83.00p 84.00p 81.08p 83.00p 30327
27/04/2018 83.00p 84.00p 81.08p 83.00p 18383
26/04/2018 83.00p 84.00p 81.25p 83.00p 31379
25/04/2018 84.00p 84.40p 83.00p 83.00p 302255
24/04/2018 84.00p 84.30p 84.00p 84.00p 2954
23/04/2018 84.50p 84.50p 83.50p 84.00p 39379
20/04/2018 84.50p 84.95p 84.03p 84.50p 11710
19/04/2018 84.50p 85.00p 83.88p 84.50p 28821
18/04/2018 84.50p 85.00p 83.06p 84.50p 75673
17/04/2018 84.50p 85.40p 83.85p 84.50p 12826
16/04/2018 84.50p 84.99p 83.85p 84.50p 54875
13/04/2018 84.50p 84.99p 83.06p 84.50p 11537
12/04/2018 84.50p 85.00p 83.06p 84.50p 795654
11/04/2018 84.50p 85.00p 84.50p 84.50p 60373
10/04/2018 84.50p 86.00p 83.20p 86.00p 31406
09/04/2018 84.50p 85.00p 83.00p 84.50p 26303
06/04/2018 84.50p 85.22p 83.50p 84.50p 39324
05/04/2018 84.50p 85.22p 83.20p 84.50p 14710
04/04/2018 85.00p 85.50p 83.00p 84.50p 32293
03/04/2018 85.00p 85.75p 84.00p 85.00p 31120
29/03/2018 85.50p 85.50p 84.00p 85.00p 34829
28/03/2018 85.50p 87.00p 84.15p 85.50p 36286
27/03/2018 85.50p 85.50p 84.00p 85.50p 36988
26/03/2018 85.50p 86.00p 84.00p 85.50p 14750
23/03/2018 86.00p 86.00p 84.00p 85.50p 47489
22/03/2018 85.50p 86.00p 84.00p 85.60p 96040
21/03/2018 85.50p 86.00p 84.00p 85.50p 35272
20/03/2018 85.50p 85.95p 84.20p 85.50p 120677
19/03/2018 85.00p 85.95p 83.27p 84.00p 42427
16/03/2018 85.00p 85.60p 83.55p 85.00p 9574
15/03/2018 85.00p 85.55p 83.00p 85.00p 18126
14/03/2018 85.00p 85.55p 83.55p 85.00p 7816
13/03/2018 83.50p 86.40p 83.50p 84.00p 48737
12/03/2018 83.50p 83.98p 83.00p 83.50p 35436
09/03/2018 83.00p 84.00p 82.50p 83.50p 39866
08/03/2018 83.00p 83.96p 82.42p 83.00p 22861
07/03/2018 82.50p 83.90p 82.21p 83.00p 92794
06/03/2018 87.00p 87.00p 82.00p 82.50p 121666
05/03/2018 88.50p 88.50p 85.00p 86.00p 67142
02/03/2018 88.50p 88.50p 87.10p 88.50p 38233
01/03/2018 88.50p 88.50p 87.10p 88.50p 120624
28/02/2018 88.50p 88.50p 87.00p 88.50p 551326
27/02/2018 89.50p 89.75p 87.00p 88.50p 42949
26/02/2018 89.50p 89.75p 89.50p 89.50p 346828
23/02/2018 89.50p 90.00p 87.00p 89.50p 416670
22/02/2018 90.00p 91.00p 88.30p 89.50p 25986
21/02/2018 90.00p 91.50p 89.04p 90.00p 3283
20/02/2018 90.00p 91.50p 88.85p 90.00p 24786
19/02/2018 90.00p 91.50p 88.75p 90.00p 7889
16/02/2018 90.00p 90.00p 88.75p 90.00p 2606
15/02/2018 90.00p 91.50p 88.75p 90.00p 11994
14/02/2018 89.00p 90.68p 88.75p 90.00p 33749
13/02/2018 90.00p 90.00p 89.00p 90.00p 31742
12/02/2018 90.00p 92.00p 88.65p 90.00p 17207
09/02/2018 89.00p 92.00p 88.60p 90.00p 16503
08/02/2018 89.00p 89.00p 89.00p 89.00p 2906
07/02/2018 90.00p 90.70p 89.04p 90.00p 26453
06/02/2018 89.50p 90.40p 89.00p 90.00p 54297
05/02/2018 91.50p 91.50p 90.00p 91.00p 21777
02/02/2018 91.50p 93.00p 90.06p 91.50p 43703
01/02/2018 92.50p 92.50p 90.00p 91.50p 30844
31/01/2018 93.00p 93.00p 90.00p 92.50p 49294
30/01/2018 93.00p 95.00p 93.00p 93.00p 22457
29/01/2018 95.00p 97.00p 93.08p 94.00p 199017
26/01/2018 90.00p 96.75p 88.50p 95.00p 201972
25/01/2018 87.50p 90.00p 84.85p 90.00p 87960
24/01/2018 88.50p 89.00p 86.69p 88.50p 287883
23/01/2018 88.50p 89.19p 88.00p 88.50p 29126
22/01/2018 88.50p 89.19p 87.00p 88.50p 40251
19/01/2018 88.50p 89.20p 88.35p 88.50p 17517
18/01/2018 88.50p 89.40p 88.35p 88.50p 28103
17/01/2018 88.50p 89.37p 88.00p 88.50p 134985
16/01/2018 90.50p 90.50p 84.00p 88.50p 2900470
15/01/2018 97.50p 99.00p 95.00p 96.00p 787392
12/01/2018 97.00p 99.00p 96.10p 97.50p 31313
11/01/2018 97.00p 98.92p 96.00p 97.00p 118803
10/01/2018 93.00p 99.00p 93.00p 97.00p 97150
09/01/2018 93.00p 95.00p 92.25p 93.00p 39259
08/01/2018 90.00p 95.00p 89.25p 93.00p 122821
05/01/2018 88.50p 91.90p 87.06p 89.50p 40315
04/01/2018 87.50p 90.20p 86.00p 90.20p 2344645
03/01/2018 89.00p 90.00p 86.55p 90.00p 300331
02/01/2018 88.50p 91.00p 87.00p 89.00p 74502
29/12/2017 89.50p 89.50p 87.00p 88.25p 5001
28/12/2017 89.50p 89.50p 87.00p 89.50p 24220
27/12/2017 90.00p 90.68p 87.50p 89.50p 40159
22/12/2017 90.00p 90.68p 88.30p 90.00p 19370
21/12/2017 90.00p 90.68p 88.26p 90.00p 15625
20/12/2017 89.00p 90.68p 88.26p 90.00p 30364
19/12/2017 90.50p 91.35p 88.00p 89.00p 35080
18/12/2017 92.00p 93.00p 90.00p 90.50p 24584
15/12/2017 91.50p 93.00p 91.50p 92.00p 19924
14/12/2017 91.50p 93.00p 91.50p 91.50p 8305
13/12/2017 91.50p 92.22p 90.00p 91.50p 18919
12/12/2017 89.00p 92.25p 89.00p 91.50p 54333
11/12/2017 85.50p 92.00p 84.50p 88.50p 143180
08/12/2017 85.50p 85.50p 84.50p 85.50p 24115
07/12/2017 85.50p 87.35p 84.50p 85.50p 12120
06/12/2017 85.50p 87.40p 84.50p 85.50p 31208
05/12/2017 85.50p 85.50p 84.25p 85.50p 7275
04/12/2017 86.50p 87.40p 84.00p 85.50p 48902
01/12/2017 86.50p 86.74p 86.50p 86.50p 7471
30/11/2017 88.50p 88.50p 85.00p 86.50p 20810
29/11/2017 90.50p 90.50p 88.00p 88.50p 83381
28/11/2017 90.50p 91.03p 89.00p 90.50p 94789
27/11/2017 87.00p 91.04p 87.00p 90.50p 423996
24/11/2017 88.50p 89.04p 88.00p 88.00p 45015
23/11/2017 86.50p 90.00p 86.50p 88.50p 44019
22/11/2017 77.00p 88.00p 75.04p 86.50p 424828
21/11/2017 80.50p 80.90p 78.00p 79.00p 71327
20/11/2017 83.50p 83.50p 80.00p 80.50p 124731
17/11/2017 83.50p 84.40p 82.00p 83.50p 46895
16/11/2017 83.50p 84.50p 82.06p 83.50p 43011
15/11/2017 83.50p 84.45p 82.25p 83.50p 30076
14/11/2017 81.50p 87.00p 81.50p 82.50p 173659
13/11/2017 94.50p 94.50p 79.00p 81.50p 1297281

*Close Price adjusted for both dividends and splits