Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2021 27.50p 29.00p 27.50p 27.50p 7059
05/10/2021 27.50p 27.50p 26.68p 27.50p 19494
04/10/2021 27.50p 27.50p 27.50p 27.50p 0
01/10/2021 27.50p 27.50p 27.50p 27.50p 0
30/09/2021 27.50p 27.50p 26.66p 27.50p 22820
29/09/2021 27.50p 27.50p 26.65p 27.50p 110
28/09/2021 25.50p 28.88p 24.60p 27.50p 59803
27/09/2021 25.00p 26.92p 24.84p 25.50p 15450
24/09/2021 25.00p 25.00p 23.00p 25.00p 26
23/09/2021 24.00p 25.00p 23.00p 24.00p 832944
22/09/2021 24.00p 24.00p 24.00p 24.00p 0
21/09/2021 24.00p 25.52p 23.11p 24.00p 4293
20/09/2021 24.00p 24.00p 24.00p 24.00p 0
17/09/2021 24.00p 25.72p 24.00p 24.00p 3610
16/09/2021 24.00p 25.00p 24.00p 24.00p 1831000
15/09/2021 24.50p 25.00p 24.00p 24.00p 9029
14/09/2021 24.50p 24.50p 24.50p 24.50p 0
13/09/2021 24.50p 24.50p 24.16p 24.50p 2700
10/09/2021 24.50p 24.50p 24.16p 24.50p 299
09/09/2021 24.50p 24.50p 24.16p 24.50p 34014
08/09/2021 24.50p 24.50p 24.16p 24.50p 1300
07/09/2021 24.00p 25.00p 24.00p 24.50p 4960
06/09/2021 24.00p 25.00p 24.00p 24.00p 9343
03/09/2021 24.00p 26.00p 23.00p 24.50p 41827
02/09/2021 24.00p 24.00p 23.13p 24.00p 30174
01/09/2021 24.00p 24.00p 23.13p 24.00p 2171
31/08/2021 24.00p 24.00p 24.00p 24.00p 0
30/08/2021 24.00p 25.13p 24.00p 24.00p 390
27/08/2021 24.00p 25.13p 24.00p 24.00p 390
26/08/2021 24.00p 24.00p 23.12p 24.00p 76
25/08/2021 24.00p 24.00p 23.08p 24.00p 2000
24/08/2021 24.00p 25.32p 23.00p 24.00p 18884
23/08/2021 24.00p 25.32p 22.75p 24.00p 6912
20/08/2021 24.00p 25.32p 24.00p 24.00p 387
19/08/2021 24.00p 25.40p 22.75p 24.00p 4278
18/08/2021 23.50p 26.00p 22.00p 24.00p 14904
17/08/2021 23.50p 23.50p 22.85p 23.50p 5000
16/08/2021 23.50p 25.00p 22.75p 23.50p 13900
13/08/2021 23.50p 23.50p 23.50p 23.50p 0
12/08/2021 23.50p 23.50p 22.48p 23.50p 265
11/08/2021 23.50p 24.94p 23.50p 23.50p 452
10/08/2021 23.50p 23.50p 23.50p 23.50p 0
09/08/2021 23.50p 23.50p 23.50p 23.50p 0
06/08/2021 23.50p 23.50p 23.50p 23.50p 0
05/08/2021 23.50p 23.50p 23.50p 23.50p 0
04/08/2021 23.50p 23.50p 23.50p 23.50p 0
03/08/2021 23.00p 25.00p 22.45p 23.50p 12220
02/08/2021 22.00p 24.60p 22.00p 23.00p 5910
30/07/2021 22.50p 24.00p 20.60p 22.00p 23540
29/07/2021 20.50p 22.50p 20.00p 22.50p 525716
28/07/2021 20.50p 20.95p 20.50p 20.50p 5000
27/07/2021 20.50p 21.00p 20.01p 20.50p 26227
26/07/2021 20.50p 20.65p 20.50p 20.50p 9685
23/07/2021 20.50p 21.00p 20.00p 20.50p 102054
22/07/2021 20.50p 21.00p 20.50p 20.50p 9715
21/07/2021 21.00p 21.00p 20.00p 20.50p 33193
20/07/2021 23.00p 23.00p 21.00p 21.00p 8705
19/07/2021 23.00p 23.00p 21.20p 23.00p 173055
16/07/2021 23.00p 23.00p 21.22p 23.00p 1700
15/07/2021 23.50p 23.50p 23.00p 23.00p 0
14/07/2021 23.50p 23.50p 23.50p 23.50p 0
13/07/2021 23.50p 23.50p 22.30p 23.50p 104947
12/07/2021 23.50p 24.01p 23.50p 23.50p 1949
09/07/2021 23.00p 23.50p 23.00p 23.50p 0
08/07/2021 23.00p 23.00p 22.30p 23.00p 10800
07/07/2021 23.00p 23.00p 22.30p 23.00p 1910
06/07/2021 24.00p 24.01p 23.00p 23.00p 20824
05/07/2021 23.50p 24.00p 23.50p 24.00p 48718
02/07/2021 23.50p 23.50p 22.00p 23.50p 10620
01/07/2021 24.00p 24.40p 22.50p 23.50p 166087
30/06/2021 23.50p 24.94p 23.04p 24.00p 69953
29/06/2021 24.50p 24.50p 23.30p 24.00p 3710
28/06/2021 24.00p 25.85p 24.00p 24.50p 5850
25/06/2021 24.00p 25.60p 22.40p 24.00p 6800
24/06/2021 23.50p 24.64p 22.00p 24.00p 9990
23/06/2021 23.00p 25.00p 23.00p 23.50p 45660
22/06/2021 23.00p 23.40p 23.00p 23.00p 846
21/06/2021 23.00p 23.68p 22.06p 22.40p 8439
18/06/2021 23.00p 23.68p 23.00p 23.00p 324
17/06/2021 23.00p 23.94p 22.00p 23.00p 19088
16/06/2021 24.00p 24.48p 23.00p 23.00p 5259
15/06/2021 24.00p 24.00p 23.00p 24.00p 1004
14/06/2021 24.00p 24.00p 23.00p 24.00p 13692
11/06/2021 24.00p 24.00p 23.22p 24.00p 2000
10/06/2021 25.00p 26.50p 23.00p 24.00p 45900
09/06/2021 25.00p 26.52p 25.00p 25.00p 377
08/06/2021 22.50p 26.80p 22.50p 25.00p 37479
07/06/2021 22.50p 23.00p 22.50p 22.50p 20000
04/06/2021 22.50p 23.00p 22.50p 22.50p 13482
03/06/2021 22.50p 22.50p 22.50p 22.50p 0
02/06/2021 23.50p 23.50p 22.45p 22.50p 5000
01/06/2021 22.50p 22.50p 22.40p 22.50p 32772
31/05/2021 22.50p 22.75p 22.00p 22.50p 56384
28/05/2021 22.50p 22.75p 22.00p 22.50p 56384
27/05/2021 22.00p 23.00p 21.00p 22.00p 119681
26/05/2021 22.00p 22.40p 21.35p 22.00p 6000
25/05/2021 22.00p 22.40p 22.00p 22.00p 11160
24/05/2021 21.50p 22.48p 21.35p 22.00p 24005
21/05/2021 22.00p 23.00p 21.20p 22.00p 22118
20/05/2021 23.00p 23.32p 21.00p 22.00p 51089
19/05/2021 23.00p 23.36p 23.00p 23.00p 8497
18/05/2021 23.00p 23.36p 23.00p 23.00p 2300
17/05/2021 24.80p 25.00p 22.00p 23.00p 99329
14/05/2021 21.50p 26.00p 21.00p 24.80p 599983
13/05/2021 20.50p 21.24p 19.00p 20.00p 4570
12/05/2021 20.50p 20.50p 19.00p 20.50p 3008
11/05/2021 20.50p 20.50p 19.09p 20.50p 1257
10/05/2021 20.50p 21.24p 19.09p 20.50p 1427
07/05/2021 20.50p 21.52p 19.09p 20.50p 2520
06/05/2021 20.50p 20.50p 20.50p 20.50p 0
05/05/2021 20.50p 22.00p 20.50p 20.50p 5900
04/05/2021 20.50p 22.00p 19.00p 20.50p 2524
03/05/2021 20.50p 20.50p 20.50p 20.50p 0
30/04/2021 20.50p 20.50p 20.50p 20.50p 0
29/04/2021 20.50p 20.50p 19.00p 20.50p 2000
28/04/2021 20.50p 20.50p 20.50p 20.50p 0
27/04/2021 20.50p 20.50p 19.00p 20.50p 5911
26/04/2021 20.50p 20.50p 19.09p 20.50p 610
23/04/2021 20.50p 20.50p 20.50p 20.50p 0
22/04/2021 21.00p 21.00p 19.00p 20.50p 11639
21/04/2021 21.00p 21.00p 20.06p 21.00p 4861
20/04/2021 21.00p 21.00p 21.00p 21.00p 0
19/04/2021 21.00p 21.00p 20.00p 21.00p 13814
16/04/2021 21.00p 21.90p 21.00p 21.00p 13698
15/04/2021 21.00p 21.00p 20.00p 21.00p 14386
14/04/2021 20.50p 22.00p 20.50p 21.00p 4544
13/04/2021 20.00p 20.50p 18.00p 20.50p 41413
12/04/2021 20.00p 20.00p 18.64p 20.00p 2049
09/04/2021 20.00p 20.00p 20.00p 20.00p 0
08/04/2021 20.00p 21.00p 20.00p 20.00p 3762
07/04/2021 20.50p 20.50p 18.64p 20.00p 5429
06/04/2021 20.50p 21.34p 19.00p 20.50p 17972
05/04/2021 20.50p 20.50p 20.50p 20.50p 0
02/04/2021 20.50p 20.50p 20.50p 20.50p 0
01/04/2021 20.50p 20.50p 20.50p 20.50p 0
31/03/2021 20.50p 20.50p 20.50p 20.50p 0
30/03/2021 20.50p 20.50p 20.50p 20.50p 0
29/03/2021 20.50p 20.50p 20.50p 20.50p 0
26/03/2021 20.00p 21.43p 20.00p 20.50p 5528
25/03/2021 20.00p 22.00p 18.00p 20.00p 490
24/03/2021 19.00p 19.00p 19.00p 19.00p 0
23/03/2021 19.00p 19.00p 19.00p 19.00p 0
22/03/2021 20.00p 20.00p 18.06p 19.00p 12512
19/03/2021 20.00p 20.00p 19.10p 20.00p 3488
18/03/2021 20.00p 20.49p 19.30p 20.00p 10566
17/03/2021 20.50p 21.75p 19.48p 20.00p 41879
16/03/2021 20.50p 21.10p 20.50p 20.50p 3500
15/03/2021 20.00p 22.00p 19.00p 20.50p 5806
12/03/2021 20.00p 20.00p 20.00p 20.00p 0
11/03/2021 20.00p 20.00p 20.00p 20.00p 0
10/03/2021 20.00p 21.00p 20.00p 20.00p 2029
09/03/2021 20.00p 20.00p 20.00p 20.00p 0
08/03/2021 20.00p 20.57p 19.06p 20.00p 10516
05/03/2021 20.00p 20.30p 19.06p 20.00p 5277
04/03/2021 20.50p 21.00p 19.15p 20.00p 8272
03/03/2021 20.50p 20.50p 19.15p 20.50p 420
02/03/2021 20.50p 20.95p 20.50p 20.50p 2348
01/03/2021 20.50p 22.00p 20.50p 20.50p 5439
26/02/2021 21.00p 21.68p 19.50p 21.00p 42866
25/02/2021 21.00p 21.00p 21.00p 21.00p 0
24/02/2021 21.50p 21.50p 20.00p 21.00p 4302
23/02/2021 21.50p 22.22p 20.15p 21.50p 21326
22/02/2021 23.00p 23.00p 21.00p 21.50p 30011
19/02/2021 23.00p 25.00p 21.00p 23.00p 6860
18/02/2021 23.50p 23.50p 22.45p 23.50p 2866
17/02/2021 23.50p 23.50p 22.00p 23.50p 42000
16/02/2021 23.50p 25.00p 23.50p 23.50p 3180
15/02/2021 23.50p 24.91p 22.45p 23.50p 18462
12/02/2021 23.50p 24.40p 23.50p 23.50p 7675
11/02/2021 23.00p 25.00p 22.00p 23.50p 17051
10/02/2021 23.00p 23.75p 21.12p 23.00p 26071
09/02/2021 23.00p 24.12p 21.12p 23.00p 7762
08/02/2021 23.00p 24.20p 21.11p 23.00p 53288
05/02/2021 22.00p 24.92p 22.00p 23.00p 75341
04/02/2021 19.50p 24.00p 19.50p 22.00p 42092
03/02/2021 20.00p 21.20p 18.75p 19.50p 40986
02/02/2021 18.00p 22.00p 18.00p 20.00p 98294
01/02/2021 18.00p 18.30p 18.00p 18.00p 17100
29/01/2021 18.20p 18.22p 17.74p 18.00p 542
28/01/2021 18.20p 18.22p 17.50p 18.20p 7639
27/01/2021 17.50p 19.00p 16.50p 18.20p 53525
26/01/2021 18.00p 19.00p 16.05p 17.50p 72798
25/01/2021 20.50p 20.50p 19.06p 20.50p 8824
22/01/2021 20.50p 20.50p 19.09p 20.50p 1000
21/01/2021 20.50p 21.20p 20.40p 20.50p 4760
20/01/2021 21.00p 22.00p 19.08p 20.50p 6865
19/01/2021 21.00p 21.00p 19.00p 21.00p 507
18/01/2021 21.00p 21.00p 19.12p 21.00p 1216
15/01/2021 21.00p 23.40p 19.12p 23.40p 16275
14/01/2021 21.00p 21.00p 21.00p 21.00p 0
13/01/2021 21.00p 21.00p 19.12p 21.00p 4100
12/01/2021 21.00p 22.40p 19.12p 21.00p 13979
11/01/2021 21.00p 21.00p 19.12p 21.00p 9523
08/01/2021 21.00p 22.88p 21.00p 21.00p 2167
07/01/2021 21.00p 22.88p 21.00p 21.00p 428
06/01/2021 21.00p 22.88p 21.00p 21.00p 8440
05/01/2021 21.00p 21.00p 21.00p 21.00p 0
04/01/2021 21.00p 22.88p 19.40p 21.00p 5973
01/01/2021 21.00p 22.88p 19.40p 21.00p 19616
31/12/2020 21.00p 22.88p 19.40p 21.00p 19616

*Close Price adjusted for both dividends and splits