Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velocity Composites

Date Open High Low Close* Volume
12/02/2024 35.50p 37.00p 35.33p 35.50p 2266
09/02/2024 35.50p 35.66p 34.06p 35.50p 47100
08/02/2024 35.50p 35.50p 35.33p 35.50p 15803
07/02/2024 35.50p 37.75p 35.05p 35.50p 66348
06/02/2024 35.50p 36.91p 34.37p 35.50p 15545
05/02/2024 35.50p 35.50p 35.00p 35.50p 15000
02/02/2024 35.50p 35.50p 35.50p 35.50p 15000
01/02/2024 35.50p 36.75p 35.50p 35.50p 13579
31/01/2024 36.00p 36.00p 35.37p 35.50p 2332
30/01/2024 36.00p 36.00p 35.33p 36.00p 14730
29/01/2024 36.00p 36.84p 35.00p 36.50p 14308
26/01/2024 35.50p 36.75p 35.50p 36.50p 25000
25/01/2024 36.50p 36.84p 34.55p 36.00p 31422
24/01/2024 36.00p 36.50p 35.09p 36.00p 50727
23/01/2024 34.00p 37.00p 31.00p 35.50p 583570
22/01/2024 36.50p 36.75p 34.45p 34.50p 242959
19/01/2024 36.50p 37.40p 36.50p 36.50p 7366
18/01/2024 36.50p 36.50p 36.43p 36.50p 0
17/01/2024 37.00p 37.00p 35.09p 36.50p 5213
16/01/2024 37.00p 39.00p 35.00p 37.00p 5666
15/01/2024 37.00p 38.88p 35.60p 37.00p 4057
12/01/2024 37.00p 40.00p 35.00p 37.00p 105852
11/01/2024 37.00p 37.00p 35.77p 37.00p 0
10/01/2024 37.00p 37.18p 35.77p 37.00p 35175
09/01/2024 37.00p 39.00p 37.00p 37.00p 2041
08/01/2024 37.00p 39.00p 35.00p 37.00p 17293
05/01/2024 36.50p 37.91p 36.50p 37.00p 4820
04/01/2024 36.50p 38.00p 36.50p 36.50p 12500
03/01/2024 36.50p 37.84p 36.50p 36.50p 30000
02/01/2024 36.50p 38.00p 35.52p 36.50p 46224
29/12/2023 36.50p 36.86p 36.50p 36.50p 0
28/12/2023 36.50p 38.00p 36.50p 36.50p 25018
27/12/2023 36.50p 37.24p 36.50p 36.50p 2685
22/12/2023 36.50p 36.80p 36.50p 36.50p 2164
21/12/2023 35.50p 35.80p 35.00p 35.50p 23455
20/12/2023 35.00p 36.00p 35.00p 35.50p 31798
19/12/2023 35.00p 35.20p 34.06p 35.00p 21099
18/12/2023 35.50p 35.50p 32.20p 35.00p 121027
15/12/2023 35.50p 35.50p 35.01p 35.50p 3232
14/12/2023 36.00p 36.00p 35.02p 35.50p 11748
13/12/2023 35.50p 36.00p 35.00p 36.00p 5037
12/12/2023 36.20p 37.40p 35.00p 35.50p 104281
11/12/2023 38.00p 38.50p 36.10p 36.20p 67970
08/12/2023 38.50p 38.50p 37.36p 38.00p 47500
07/12/2023 38.50p 39.40p 37.36p 38.50p 10700
06/12/2023 39.00p 40.96p 37.00p 38.50p 51993
05/12/2023 38.50p 39.97p 38.50p 39.00p 4979
04/12/2023 38.50p 39.50p 38.50p 38.50p 10000
01/12/2023 38.00p 39.50p 36.20p 38.50p 4925
30/11/2023 40.00p 40.00p 38.00p 38.00p 42227
29/11/2023 40.00p 40.80p 39.68p 40.00p 2735
28/11/2023 40.00p 41.23p 40.00p 40.00p 0
27/11/2023 40.50p 41.00p 38.00p 40.00p 66221
24/11/2023 40.00p 40.70p 40.00p 40.50p 10000
23/11/2023 39.50p 41.00p 39.00p 40.00p 49717
22/11/2023 39.50p 39.50p 38.87p 39.50p 1966
21/11/2023 39.50p 40.13p 39.50p 39.50p 1246
20/11/2023 40.50p 41.90p 38.80p 39.50p 132619
17/11/2023 40.00p 40.80p 40.00p 40.50p 6656
16/11/2023 40.00p 41.00p 38.50p 40.00p 2135
15/11/2023 42.00p 44.00p 38.00p 40.40p 192271
14/11/2023 41.00p 41.80p 40.03p 41.80p 58974
13/11/2023 43.00p 44.00p 40.00p 41.00p 69051
10/11/2023 43.00p 43.66p 42.50p 43.00p 4837
09/11/2023 41.50p 45.00p 40.52p 43.00p 160509
08/11/2023 39.50p 42.80p 39.16p 41.50p 62144
07/11/2023 37.50p 40.00p 37.30p 40.00p 127942
06/11/2023 36.50p 38.00p 35.30p 37.50p 74091
03/11/2023 35.00p 36.58p 35.00p 36.50p 61597
02/11/2023 35.00p 35.00p 34.46p 35.00p 0
01/11/2023 34.50p 35.00p 34.38p 35.00p 20129
31/10/2023 34.50p 35.00p 34.35p 34.50p 58681
30/10/2023 34.00p 34.50p 34.00p 34.50p 7516
27/10/2023 34.00p 34.45p 34.00p 34.00p 12142
26/10/2023 34.00p 34.00p 33.00p 34.00p 300
25/10/2023 34.50p 35.00p 33.00p 34.00p 71792
24/10/2023 34.00p 35.80p 34.00p 34.50p 20658
23/10/2023 35.50p 36.00p 33.16p 34.00p 33903
20/10/2023 37.50p 38.00p 35.00p 35.50p 38015
19/10/2023 37.50p 37.74p 37.50p 37.50p 264
18/10/2023 38.00p 38.45p 37.00p 37.50p 26447
17/10/2023 39.50p 40.00p 38.00p 39.00p 24207
16/10/2023 39.50p 39.50p 39.00p 39.50p 4800
13/10/2023 39.50p 39.50p 39.00p 39.50p 23961
12/10/2023 39.50p 39.50p 39.30p 39.50p 636
11/10/2023 39.50p 39.50p 39.12p 39.50p 29738
10/10/2023 39.50p 39.50p 39.11p 39.50p 30585
09/10/2023 39.00p 40.00p 39.00p 39.50p 49803
06/10/2023 38.50p 40.00p 38.20p 39.00p 6670
05/10/2023 38.50p 38.57p 38.50p 38.50p 0
04/10/2023 37.00p 38.50p 37.00p 38.50p 27857
03/10/2023 35.00p 37.00p 35.00p 37.00p 10000
02/10/2023 33.50p 37.00p 32.57p 35.00p 7899
29/09/2023 34.00p 36.00p 31.80p 33.50p 21334
28/09/2023 33.00p 35.40p 31.40p 34.50p 54740
27/09/2023 35.00p 35.00p 32.06p 33.00p 230091
26/09/2023 36.50p 36.50p 35.00p 35.00p 46102
25/09/2023 37.00p 37.00p 36.06p 36.50p 1357
22/09/2023 38.00p 38.00p 36.00p 37.00p 13909
21/09/2023 38.00p 38.54p 38.00p 38.00p 0
20/09/2023 38.00p 38.00p 37.70p 38.00p 5305
19/09/2023 38.00p 38.00p 37.00p 38.00p 2166
18/09/2023 38.50p 39.00p 37.00p 38.00p 10537
15/09/2023 38.50p 38.50p 38.03p 38.50p 700
14/09/2023 38.50p 38.50p 38.03p 38.50p 900
13/09/2023 38.50p 38.50p 38.50p 38.50p 0
12/09/2023 39.00p 39.00p 37.00p 38.50p 26620
11/09/2023 39.00p 40.00p 38.00p 39.00p 15462
08/09/2023 39.00p 39.00p 38.00p 39.00p 27283
07/09/2023 39.00p 39.00p 38.10p 39.00p 250
06/09/2023 39.00p 39.00p 38.10p 39.00p 900
05/09/2023 39.00p 39.24p 38.46p 39.00p 12438
04/09/2023 39.00p 40.00p 38.00p 39.00p 3768
01/09/2023 39.00p 39.34p 38.46p 39.00p 28541
31/08/2023 39.00p 39.48p 39.00p 39.00p 2000
30/08/2023 39.00p 39.00p 38.29p 39.00p 0
29/08/2023 39.00p 39.50p 38.50p 39.00p 7395
25/08/2023 39.00p 39.50p 38.50p 39.00p 796
24/08/2023 39.00p 40.00p 38.40p 39.00p 26251
23/08/2023 39.00p 40.00p 38.00p 39.00p 2858
22/08/2023 39.00p 40.00p 38.00p 39.00p 69126
21/08/2023 39.00p 40.00p 38.30p 39.00p 105055
18/08/2023 41.50p 41.50p 38.00p 39.00p 114955
17/08/2023 41.50p 41.50p 40.98p 41.50p 10648
16/08/2023 42.00p 42.00p 40.00p 41.50p 7315
15/08/2023 42.50p 44.00p 40.00p 42.00p 401524
14/08/2023 42.50p 42.50p 41.25p 42.50p 13229
11/08/2023 42.50p 42.50p 41.00p 42.50p 50000
10/08/2023 42.50p 42.50p 41.20p 42.50p 24892
09/08/2023 42.00p 44.00p 40.00p 42.50p 189655
08/08/2023 45.50p 47.00p 41.80p 46.00p 84446
07/08/2023 45.50p 46.74p 44.62p 45.50p 7710
04/08/2023 45.50p 46.90p 44.60p 45.50p 2640
03/08/2023 45.50p 47.00p 44.50p 45.50p 2208
02/08/2023 44.00p 45.50p 43.00p 45.00p 21527
01/08/2023 43.50p 44.94p 43.00p 43.00p 13031
31/07/2023 43.50p 44.88p 43.36p 43.50p 17673
28/07/2023 43.50p 43.50p 43.00p 43.50p 0
27/07/2023 43.50p 46.00p 42.00p 43.00p 68839
26/07/2023 48.50p 49.60p 40.80p 43.00p 265371
25/07/2023 50.50p 51.70p 49.56p 50.50p 56386
24/07/2023 49.00p 53.00p 49.00p 50.50p 75368
21/07/2023 46.00p 49.94p 46.00p 49.00p 65767
20/07/2023 46.00p 46.00p 45.46p 46.00p 0
19/07/2023 41.00p 47.00p 41.00p 46.00p 145506
18/07/2023 41.00p 41.99p 41.00p 41.00p 11761
17/07/2023 44.00p 44.80p 40.50p 41.00p 168084
14/07/2023 44.00p 45.00p 43.00p 44.00p 65276
13/07/2023 47.00p 47.00p 42.00p 44.00p 50150
12/07/2023 48.50p 49.00p 46.01p 47.00p 22443
11/07/2023 49.00p 49.60p 46.00p 48.50p 45728
10/07/2023 48.50p 48.50p 48.00p 48.50p 27599
07/07/2023 48.50p 48.80p 47.00p 48.50p 13196
06/07/2023 48.50p 48.50p 48.00p 48.50p 2891
05/07/2023 48.50p 48.50p 48.38p 48.50p 0
04/07/2023 48.50p 48.80p 48.40p 48.50p 226
03/07/2023 49.10p 49.10p 47.60p 48.50p 10493
30/06/2023 50.50p 50.50p 48.00p 49.10p 25378
29/06/2023 51.00p 51.33p 51.00p 51.00p 0
28/06/2023 51.00p 51.00p 50.00p 51.00p 20
27/06/2023 51.00p 51.00p 50.00p 51.00p 1000
26/06/2023 51.00p 51.00p 50.00p 51.00p 114
23/06/2023 52.00p 52.00p 50.00p 51.00p 19274
22/06/2023 53.00p 54.00p 50.10p 52.00p 44142
21/06/2023 56.00p 57.00p 52.00p 53.00p 39050
20/06/2023 56.00p 56.00p 55.94p 56.00p 1134
19/06/2023 56.00p 57.00p 55.07p 56.00p 27072
16/06/2023 56.00p 57.00p 55.76p 56.00p 15455
15/06/2023 56.00p 57.00p 55.55p 56.00p 20634
14/06/2023 56.00p 57.00p 55.00p 56.00p 1954
13/06/2023 56.00p 56.00p 55.50p 56.00p 4534
12/06/2023 55.00p 56.00p 54.60p 55.50p 67421
09/06/2023 54.50p 56.00p 54.15p 55.00p 118608
08/06/2023 54.00p 57.00p 53.88p 54.50p 183359
07/06/2023 52.00p 55.00p 52.00p 54.00p 69459
06/06/2023 52.00p 55.24p 52.00p 52.00p 64539
05/06/2023 49.00p 54.00p 49.00p 52.00p 91514
02/06/2023 49.50p 49.95p 48.00p 49.00p 30678
01/06/2023 49.50p 50.74p 48.00p 49.50p 36170
31/05/2023 50.00p 52.06p 49.50p 49.50p 114869
30/05/2023 45.50p 50.94p 45.50p 50.00p 157267
26/05/2023 44.00p 46.44p 44.00p 45.50p 75728
25/05/2023 46.00p 46.00p 43.01p 44.00p 102332
24/05/2023 38.00p 45.89p 38.00p 44.50p 289024
23/05/2023 39.00p 39.00p 37.00p 38.00p 13106
22/05/2023 39.00p 39.00p 38.15p 39.00p 20044
19/05/2023 40.00p 40.00p 38.20p 39.00p 13375
18/05/2023 40.00p 41.00p 39.00p 40.00p 5134
17/05/2023 40.00p 40.00p 40.00p 40.00p 1235
16/05/2023 40.00p 40.00p 39.06p 40.00p 15911
15/05/2023 40.00p 41.00p 39.38p 40.00p 9289
12/05/2023 39.00p 40.90p 39.00p 40.00p 16855
11/05/2023 38.50p 40.00p 38.50p 39.00p 18483
10/05/2023 38.50p 39.00p 38.03p 38.50p 38818
09/05/2023 36.50p 38.50p 36.50p 38.50p 313620
05/05/2023 36.50p 37.00p 36.33p 36.50p 26159
04/05/2023 37.50p 37.50p 36.50p 36.50p 65502
03/05/2023 37.50p 37.50p 37.00p 37.50p 37921
02/05/2023 37.50p 38.00p 37.00p 37.50p 69562
28/04/2023 37.50p 38.00p 36.50p 37.50p 31445

*Close Price adjusted for both dividends and splits