Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2024 22.50p 22.50p 22.00p 22.50p 3963
22/11/2024 22.50p 22.50p 22.27p 22.50p 0
21/11/2024 22.50p 22.50p 22.00p 22.50p 107635
20/11/2024 22.50p 23.00p 22.00p 22.50p 176263
19/11/2024 22.50p 22.75p 22.00p 22.50p 69811
18/11/2024 23.00p 23.00p 22.00p 22.50p 45362
15/11/2024 24.00p 25.00p 22.27p 23.00p 61790
14/11/2024 24.00p 24.00p 23.38p 24.00p 0
13/11/2024 24.00p 24.40p 24.00p 24.00p 5188
12/11/2024 24.00p 24.00p 23.10p 24.00p 8797
11/11/2024 23.50p 25.00p 23.00p 24.00p 197673
08/11/2024 23.50p 23.50p 23.15p 23.50p 1161
07/11/2024 23.50p 23.93p 23.13p 23.50p 30978
06/11/2024 23.50p 23.95p 23.50p 23.50p 17122
05/11/2024 24.00p 24.00p 23.00p 23.50p 109641
04/11/2024 26.00p 27.00p 24.00p 24.00p 60215
01/11/2024 26.00p 26.00p 25.04p 26.00p 76215
31/10/2024 26.00p 27.00p 25.00p 26.00p 85402
30/10/2024 26.50p 26.74p 24.25p 26.00p 139627
29/10/2024 26.50p 27.00p 26.25p 26.50p 10010
28/10/2024 26.50p 27.00p 25.00p 26.50p 84722
25/10/2024 26.50p 27.00p 26.00p 26.50p 33242
24/10/2024 27.50p 27.99p 26.00p 26.50p 74900
23/10/2024 29.50p 30.00p 27.50p 27.50p 47825
22/10/2024 30.00p 30.00p 29.00p 29.50p 14054
21/10/2024 30.00p 31.00p 29.00p 30.00p 2030
18/10/2024 30.50p 31.00p 29.00p 30.00p 13387
17/10/2024 30.50p 30.50p 30.00p 30.50p 38472
16/10/2024 30.50p 31.00p 30.00p 30.50p 76429
15/10/2024 31.00p 32.00p 30.00p 30.50p 31513
14/10/2024 31.50p 31.50p 30.90p 31.00p 9642
11/10/2024 32.00p 32.00p 31.00p 31.50p 50699
10/10/2024 33.50p 35.00p 32.00p 32.00p 12028
09/10/2024 33.50p 35.00p 33.50p 33.50p 3564
08/10/2024 34.00p 34.00p 32.00p 33.50p 16238
07/10/2024 34.50p 36.00p 32.06p 34.00p 61422
04/10/2024 34.00p 35.00p 33.00p 34.00p 22992
03/10/2024 35.50p 36.00p 33.00p 34.00p 21495
02/10/2024 35.50p 35.50p 35.00p 35.50p 24144
01/10/2024 35.50p 35.50p 35.00p 35.50p 1246
30/09/2024 35.50p 35.50p 35.02p 35.50p 5703
27/09/2024 35.50p 36.00p 34.00p 35.50p 44354
26/09/2024 35.50p 36.00p 35.00p 35.50p 8917
25/09/2024 38.00p 39.00p 35.00p 35.50p 20026
24/09/2024 39.00p 40.00p 37.04p 38.00p 30834
23/09/2024 39.00p 40.00p 38.00p 39.00p 50182
20/09/2024 40.50p 40.50p 39.00p 39.00p 12945
19/09/2024 40.50p 40.50p 40.00p 40.50p 12726
18/09/2024 38.50p 41.00p 37.00p 40.50p 292059
17/09/2024 43.50p 45.00p 43.00p 44.00p 66256
16/09/2024 43.50p 43.97p 43.38p 43.50p 26521
13/09/2024 43.00p 44.50p 42.20p 43.50p 24246
12/09/2024 43.00p 43.00p 42.20p 43.00p 693
11/09/2024 43.50p 45.00p 42.00p 43.00p 11656
10/09/2024 43.50p 43.50p 42.30p 43.50p 5068
09/09/2024 43.00p 43.80p 42.00p 43.00p 18267
06/09/2024 43.00p 44.00p 42.13p 43.00p 18522
05/09/2024 42.50p 44.00p 42.10p 42.50p 10250
04/09/2024 42.00p 43.00p 42.00p 42.50p 38175
03/09/2024 42.00p 43.00p 41.44p 42.00p 18667
02/09/2024 42.00p 42.94p 41.00p 42.00p 4836
30/08/2024 41.00p 42.95p 41.00p 42.00p 79249
29/08/2024 41.00p 42.00p 40.80p 41.00p 2783
28/08/2024 41.00p 41.00p 39.20p 41.00p 890
27/08/2024 41.00p 41.94p 41.00p 41.00p 10239
23/08/2024 41.00p 41.00p 40.25p 41.00p 0
22/08/2024 41.00p 41.00p 40.25p 41.00p 0
21/08/2024 41.00p 41.94p 41.00p 41.00p 476
20/08/2024 41.00p 42.00p 40.00p 41.00p 35284
19/08/2024 41.00p 41.00p 40.51p 41.00p 3637
16/08/2024 41.00p 41.50p 40.22p 41.00p 23000
15/08/2024 42.00p 43.00p 41.00p 41.00p 33662
14/08/2024 42.00p 42.00p 41.75p 42.00p 0
13/08/2024 42.00p 42.35p 41.22p 42.00p 4050
12/08/2024 42.00p 43.00p 40.20p 42.00p 19585
09/08/2024 42.00p 42.00p 41.75p 42.00p 0
08/08/2024 42.00p 42.66p 42.00p 42.00p 27682
07/08/2024 42.50p 43.00p 41.30p 42.00p 31527
06/08/2024 42.00p 44.00p 42.00p 42.50p 14851
05/08/2024 44.00p 44.00p 41.00p 42.00p 66371
02/08/2024 44.00p 45.00p 43.06p 44.00p 8318
01/08/2024 43.50p 45.00p 42.45p 44.00p 143854
31/07/2024 43.00p 44.91p 42.04p 43.50p 38577
30/07/2024 43.00p 43.90p 42.28p 43.00p 26117
29/07/2024 43.00p 43.90p 42.28p 43.00p 4602
26/07/2024 44.50p 45.00p 42.28p 43.00p 25322
25/07/2024 44.50p 45.00p 44.50p 44.50p 300
24/07/2024 45.20p 45.20p 44.00p 44.50p 59058
23/07/2024 45.20p 45.40p 44.59p 45.20p 49138
22/07/2024 45.20p 45.50p 45.20p 45.20p 45535
19/07/2024 46.20p 48.00p 44.40p 45.20p 23568
18/07/2024 45.20p 45.95p 44.98p 45.20p 7297
17/07/2024 45.00p 46.00p 44.60p 45.20p 3201
16/07/2024 42.50p 46.00p 42.50p 45.00p 158276
15/07/2024 41.50p 43.00p 40.50p 42.00p 22889
12/07/2024 41.00p 43.00p 40.30p 41.50p 37230
11/07/2024 41.50p 43.00p 40.25p 41.00p 24003
10/07/2024 41.50p 43.00p 41.50p 41.50p 11
09/07/2024 38.00p 42.94p 38.00p 41.50p 139311
08/07/2024 38.00p 38.95p 37.50p 38.00p 57111
05/07/2024 37.50p 39.00p 37.50p 38.00p 19757
04/07/2024 37.50p 38.89p 37.50p 37.50p 13635
03/07/2024 37.50p 38.89p 37.50p 37.50p 52
02/07/2024 37.00p 38.00p 36.00p 37.50p 88193
01/07/2024 39.00p 40.00p 36.00p 37.80p 156160
28/06/2024 39.00p 39.68p 39.00p 39.00p 15102
27/06/2024 39.00p 39.74p 39.00p 39.00p 17000
26/06/2024 39.00p 39.00p 38.60p 39.00p 7013
25/06/2024 39.00p 39.00p 38.00p 39.00p 3940
24/06/2024 39.00p 40.00p 38.00p 39.00p 18891
21/06/2024 39.00p 39.94p 38.60p 39.00p 20028
20/06/2024 39.00p 39.94p 38.53p 39.00p 4250
19/06/2024 39.00p 39.49p 38.50p 39.00p 10253
18/06/2024 39.00p 39.74p 38.05p 39.00p 64108
17/06/2024 39.00p 39.70p 38.62p 39.00p 6688
14/06/2024 39.00p 40.80p 38.00p 39.00p 12574
13/06/2024 39.00p 41.00p 38.00p 39.00p 11175
12/06/2024 39.00p 40.00p 39.00p 40.00p 3
11/06/2024 39.50p 39.50p 38.00p 39.00p 33008
10/06/2024 39.50p 40.00p 39.20p 39.50p 1976
07/06/2024 39.50p 40.00p 38.00p 39.50p 69920
06/06/2024 39.50p 39.74p 39.16p 39.50p 30996
05/06/2024 39.00p 40.21p 38.58p 39.50p 73024
04/06/2024 38.50p 39.00p 37.60p 37.60p 30008
03/06/2024 38.50p 39.00p 38.00p 38.00p 7822
31/05/2024 38.50p 38.70p 38.50p 38.50p 13361
30/05/2024 38.50p 39.00p 38.50p 39.00p 980
29/05/2024 39.50p 39.75p 38.00p 38.50p 60949
28/05/2024 39.50p 39.80p 38.20p 39.50p 2343
24/05/2024 39.50p 39.50p 39.00p 39.50p 25684
23/05/2024 39.50p 39.99p 39.10p 39.50p 13955
22/05/2024 40.00p 40.94p 39.00p 39.50p 65579
21/05/2024 40.00p 40.49p 40.00p 40.00p 12348
20/05/2024 40.00p 41.00p 39.06p 40.00p 9862
17/05/2024 41.00p 41.00p 39.50p 40.00p 69095
16/05/2024 41.00p 41.98p 40.00p 41.00p 95733
15/05/2024 40.00p 42.00p 39.00p 41.00p 93681
14/05/2024 39.00p 40.90p 39.00p 40.00p 137229
13/05/2024 37.50p 40.00p 37.50p 39.00p 133737
10/05/2024 34.50p 38.50p 34.50p 37.50p 88885
09/05/2024 33.50p 35.00p 33.50p 34.30p 34573
08/05/2024 33.00p 34.00p 33.00p 33.50p 900
07/05/2024 33.00p 34.00p 32.68p 33.00p 42016
03/05/2024 32.50p 34.00p 32.50p 33.00p 97713
02/05/2024 31.00p 34.00p 31.00p 32.50p 47072
01/05/2024 30.00p 31.94p 29.00p 31.00p 40815
30/04/2024 29.50p 31.00p 29.10p 30.00p 122524
29/04/2024 29.50p 30.00p 29.50p 29.50p 3
26/04/2024 29.50p 29.50p 29.00p 29.00p 5022
25/04/2024 29.50p 29.97p 29.26p 29.50p 9022
24/04/2024 30.50p 30.50p 29.00p 29.50p 47720
23/04/2024 30.50p 30.50p 30.50p 30.50p 0
22/04/2024 30.50p 30.50p 30.24p 30.50p 1690
19/04/2024 30.00p 32.00p 29.20p 30.50p 10333
18/04/2024 30.00p 30.00p 29.10p 30.00p 1719
17/04/2024 29.00p 31.35p 28.30p 30.00p 91919
16/04/2024 29.00p 30.00p 28.00p 29.00p 26943
15/04/2024 29.00p 29.50p 28.00p 29.00p 58989
12/04/2024 30.50p 30.50p 29.00p 29.00p 6044
11/04/2024 30.50p 30.50p 30.00p 30.50p 20702
10/04/2024 30.50p 30.50p 30.00p 30.50p 8267
09/04/2024 30.50p 30.74p 30.00p 30.50p 75221
08/04/2024 31.00p 31.60p 30.50p 30.50p 2773
05/04/2024 31.00p 31.00p 30.06p 31.00p 13157
04/04/2024 31.00p 31.11p 31.00p 31.00p 0
03/04/2024 30.50p 33.40p 30.50p 31.00p 1612
02/04/2024 31.00p 31.00p 30.00p 30.50p 65919
28/03/2024 32.50p 33.00p 30.55p 31.00p 35829
27/03/2024 32.50p 33.00p 32.50p 33.00p 8
26/03/2024 32.50p 32.50p 32.44p 32.50p 10000
25/03/2024 32.50p 32.64p 32.00p 32.50p 5000
22/03/2024 33.00p 33.74p 32.05p 32.50p 24316
21/03/2024 33.00p 33.00p 32.67p 33.00p 0
20/03/2024 33.00p 33.00p 33.00p 33.00p 11696
19/03/2024 33.00p 33.90p 32.06p 33.00p 302
18/03/2024 33.00p 33.94p 32.26p 33.00p 59664
15/03/2024 35.50p 35.50p 32.03p 33.00p 62751
14/03/2024 36.00p 36.00p 35.00p 35.50p 77500
13/03/2024 35.50p 36.80p 35.40p 36.00p 78334
12/03/2024 35.50p 35.97p 35.03p 35.50p 14364
11/03/2024 34.00p 35.94p 33.09p 35.50p 69492
08/03/2024 34.00p 34.00p 32.50p 34.00p 17657
07/03/2024 32.50p 32.50p 31.71p 32.50p 0
06/03/2024 32.50p 33.93p 30.40p 32.50p 26698
05/03/2024 32.50p 32.50p 31.71p 32.50p 0
04/03/2024 33.00p 33.00p 31.66p 33.00p 488
01/03/2024 33.00p 33.00p 31.77p 33.00p 0
29/02/2024 33.00p 35.00p 33.00p 33.00p 285
28/02/2024 33.00p 33.60p 30.40p 33.00p 2708
27/02/2024 33.00p 34.88p 31.48p 33.00p 21290
26/02/2024 31.50p 33.00p 30.40p 33.00p 124933
23/02/2024 32.50p 33.00p 31.06p 31.50p 10655
22/02/2024 33.50p 33.97p 31.60p 32.50p 89405
21/02/2024 34.50p 34.97p 33.00p 33.50p 29564
20/02/2024 34.50p 34.70p 34.00p 34.50p 32223
19/02/2024 35.00p 35.48p 34.00p 34.50p 40250
16/02/2024 35.00p 35.73p 34.01p 35.00p 142760
15/02/2024 35.00p 35.50p 34.26p 35.00p 41688
14/02/2024 35.50p 36.00p 33.00p 35.00p 22226
13/02/2024 35.50p 37.00p 34.26p 35.50p 2600

*Close Price adjusted for both dividends and splits