Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2020 13.00p 13.70p 13.00p 13.50p 25000
23/03/2020 14.50p 14.50p 12.00p 13.00p 27477
20/03/2020 15.00p 15.80p 14.15p 14.50p 52199
19/03/2020 15.00p 15.50p 14.10p 15.00p 13303
18/03/2020 15.00p 15.20p 14.20p 15.00p 47319
17/03/2020 20.50p 20.50p 14.00p 15.50p 104387
16/03/2020 24.50p 24.50p 20.50p 20.50p 62542
13/03/2020 24.50p 24.50p 24.50p 24.50p 0
12/03/2020 26.00p 26.00p 24.50p 24.50p 5908
11/03/2020 26.50p 26.67p 26.03p 26.50p 34968
10/03/2020 28.50p 29.00p 26.00p 26.50p 58696
09/03/2020 29.50p 31.00p 27.00p 28.50p 4962
06/03/2020 31.00p 31.00p 29.15p 30.00p 13621
05/03/2020 31.00p 31.00p 31.00p 31.00p 0
04/03/2020 31.00p 32.40p 31.00p 31.00p 2559
03/03/2020 30.00p 32.40p 29.64p 31.00p 25372
02/03/2020 33.50p 33.50p 30.00p 30.00p 50994
28/02/2020 34.00p 34.00p 33.04p 33.50p 6232
27/02/2020 34.00p 34.00p 33.04p 34.00p 3283
26/02/2020 34.00p 34.00p 33.60p 34.00p 5605
25/02/2020 35.00p 35.00p 32.00p 34.00p 23740
24/02/2020 38.50p 38.50p 34.06p 35.00p 34781
21/02/2020 38.50p 38.75p 38.00p 38.50p 12998
20/02/2020 38.50p 38.50p 38.02p 38.50p 3100
19/02/2020 38.50p 38.50p 38.00p 38.50p 0
18/02/2020 38.50p 38.50p 38.00p 38.00p 4866
17/02/2020 38.50p 38.50p 38.02p 38.50p 15149
14/02/2020 38.50p 38.50p 38.03p 38.50p 17348
13/02/2020 39.00p 39.00p 38.25p 38.50p 6971
12/02/2020 42.00p 42.00p 38.06p 39.00p 88129
11/02/2020 42.00p 42.00p 40.25p 42.00p 32559
10/02/2020 43.50p 43.92p 40.40p 42.00p 59472
07/02/2020 43.50p 43.50p 42.90p 43.50p 2303
06/02/2020 42.00p 43.50p 42.00p 43.50p 9470
05/02/2020 42.00p 42.90p 40.68p 42.00p 9500
04/02/2020 42.00p 42.00p 42.00p 42.00p 0
03/02/2020 42.00p 42.00p 41.00p 42.00p 10000
31/01/2020 42.00p 42.40p 41.00p 42.00p 21328
30/01/2020 42.00p 42.50p 42.00p 42.00p 9798
29/01/2020 43.00p 43.00p 42.00p 42.00p 46179
28/01/2020 41.00p 44.96p 41.00p 43.00p 29906
27/01/2020 43.50p 43.80p 40.65p 41.00p 50059
24/01/2020 43.50p 44.00p 42.00p 44.00p 33828
23/01/2020 43.50p 43.50p 42.15p 43.50p 13448
22/01/2020 42.10p 43.50p 42.00p 43.50p 60069
21/01/2020 44.00p 44.00p 42.00p 42.10p 41756
20/01/2020 41.50p 42.50p 41.50p 41.50p 89
17/01/2020 42.00p 42.60p 40.40p 41.50p 7209
16/01/2020 41.50p 42.00p 40.09p 42.00p 13135
15/01/2020 42.00p 43.22p 40.40p 42.00p 26115
14/01/2020 43.00p 43.00p 42.00p 42.00p 50000
13/01/2020 42.00p 44.00p 40.60p 43.00p 61665
10/01/2020 42.50p 43.50p 40.60p 42.00p 23594
09/01/2020 36.00p 43.50p 36.00p 42.50p 62694
08/01/2020 36.50p 36.50p 34.60p 36.00p 11507
07/01/2020 35.50p 36.50p 35.15p 36.50p 9900
06/01/2020 35.50p 35.50p 35.44p 35.50p 50
03/01/2020 35.50p 35.50p 35.03p 35.50p 4637
02/01/2020 35.50p 35.50p 35.50p 35.50p 0
01/01/2020 35.50p 35.50p 35.10p 35.50p 5591
31/12/2019 35.50p 35.50p 35.10p 35.50p 5591
30/12/2019 35.50p 35.50p 35.45p 35.50p 1787
27/12/2019 35.50p 35.50p 35.50p 35.50p 0
26/12/2019 35.50p 35.50p 35.44p 35.50p 251
25/12/2019 35.50p 35.50p 35.44p 35.50p 251
24/12/2019 35.50p 35.50p 35.44p 35.50p 251
23/12/2019 35.50p 36.00p 35.25p 35.50p 8226
20/12/2019 35.50p 35.50p 35.05p 35.50p 13458
19/12/2019 35.50p 35.55p 35.50p 35.50p 5597
18/12/2019 35.50p 35.50p 35.00p 35.50p 4786
17/12/2019 35.50p 35.60p 35.00p 35.50p 15650
16/12/2019 35.50p 35.50p 35.00p 35.50p 22158
13/12/2019 35.50p 35.50p 35.06p 35.50p 1200
12/12/2019 35.50p 35.50p 35.50p 35.50p 0
11/12/2019 35.50p 35.50p 35.03p 35.50p 1000
10/12/2019 36.00p 36.00p 35.26p 35.50p 18000
09/12/2019 36.00p 36.25p 35.16p 36.00p 6795
06/12/2019 36.00p 36.80p 36.00p 36.00p 6820
05/12/2019 36.00p 36.25p 35.16p 36.00p 4978
04/12/2019 36.00p 36.33p 36.00p 36.00p 4697
03/12/2019 36.50p 36.50p 35.06p 36.00p 11794
02/12/2019 36.90p 36.90p 36.08p 36.50p 9533
29/11/2019 37.40p 37.40p 36.90p 36.90p 156000
28/11/2019 37.40p 37.40p 37.00p 37.40p 50000
27/11/2019 39.00p 39.00p 38.00p 38.00p 42559
26/11/2019 39.00p 39.48p 38.00p 38.50p 25857
25/11/2019 39.00p 44.06p 38.50p 39.00p 253776
22/11/2019 33.50p 39.80p 33.50p 39.00p 90995
21/11/2019 34.30p 34.97p 33.05p 33.50p 47813
20/11/2019 31.50p 34.30p 31.50p 34.30p 23514
19/11/2019 30.00p 33.70p 30.00p 31.50p 160257
18/11/2019 28.50p 30.75p 28.50p 30.00p 93022
15/11/2019 28.00p 29.00p 28.00p 28.50p 28000
14/11/2019 28.00p 28.00p 27.55p 28.00p 407
13/11/2019 27.50p 28.91p 26.52p 28.00p 26177
12/11/2019 27.50p 28.35p 26.48p 27.50p 37963
11/11/2019 28.00p 28.00p 27.32p 27.50p 15000
08/11/2019 28.00p 29.00p 28.00p 28.00p 1599
07/11/2019 28.00p 28.40p 27.34p 28.00p 16510
06/11/2019 28.00p 28.40p 27.32p 28.00p 5200
05/11/2019 28.00p 28.49p 28.00p 28.00p 7039
04/11/2019 27.00p 28.22p 27.00p 28.00p 29900
01/11/2019 28.00p 28.00p 27.00p 27.00p 36469
31/10/2019 28.00p 28.94p 27.76p 28.00p 83086
30/10/2019 26.00p 28.80p 25.70p 28.00p 60470
29/10/2019 26.00p 27.00p 25.70p 26.00p 28612
28/10/2019 25.50p 25.97p 25.35p 25.50p 26925
25/10/2019 25.50p 26.00p 25.25p 25.50p 44809
24/10/2019 25.00p 25.96p 24.30p 25.50p 117381
23/10/2019 25.00p 25.00p 24.30p 25.00p 26480
22/10/2019 24.50p 25.00p 24.50p 25.00p 19800
21/10/2019 24.50p 24.70p 24.50p 24.50p 10000
18/10/2019 24.00p 24.70p 22.20p 24.50p 203500
17/10/2019 22.00p 24.00p 22.00p 24.00p 64967
16/10/2019 18.50p 22.94p 18.50p 22.00p 248240
15/10/2019 17.50p 19.00p 17.50p 18.50p 50000
14/10/2019 17.50p 17.50p 17.50p 17.50p 0
11/10/2019 17.50p 17.50p 17.50p 17.50p 0
10/10/2019 17.50p 17.50p 17.50p 17.50p 0
09/10/2019 17.50p 17.97p 17.50p 17.50p 29804
08/10/2019 17.50p 17.50p 17.50p 17.50p 0
07/10/2019 17.50p 17.50p 17.15p 17.50p 277
04/10/2019 17.50p 17.85p 17.50p 17.50p 12895
03/10/2019 17.50p 17.50p 17.50p 17.50p 0
02/10/2019 17.50p 17.50p 17.50p 17.50p 0
01/10/2019 17.50p 17.50p 17.50p 17.50p 0
30/09/2019 17.50p 17.50p 17.15p 17.50p 456
27/09/2019 17.50p 17.85p 17.15p 17.50p 6120
26/09/2019 17.50p 17.50p 17.50p 17.50p 0
25/09/2019 17.50p 17.50p 17.50p 17.50p 0
24/09/2019 17.50p 17.85p 17.25p 17.50p 1042
23/09/2019 17.50p 17.50p 17.50p 17.50p 0
20/09/2019 17.50p 17.85p 17.50p 17.50p 11933
19/09/2019 17.50p 17.50p 17.50p 17.50p 0
18/09/2019 17.50p 17.50p 17.25p 17.50p 5314
17/09/2019 17.50p 17.50p 17.35p 17.50p 10000
16/09/2019 17.50p 17.50p 17.35p 17.50p 568
13/09/2019 17.50p 17.50p 17.50p 17.50p 0
12/09/2019 17.50p 17.80p 17.19p 17.50p 62684
11/09/2019 17.50p 17.50p 17.05p 17.50p 31000
10/09/2019 17.50p 17.95p 17.50p 17.50p 1411
09/09/2019 17.50p 17.50p 16.80p 17.50p 31864
06/09/2019 17.50p 17.50p 17.20p 17.50p 400
05/09/2019 17.50p 17.50p 17.50p 17.50p 0
04/09/2019 17.50p 17.50p 17.25p 17.50p 1268
03/09/2019 17.50p 17.50p 17.50p 17.50p 0
02/09/2019 17.50p 17.67p 17.50p 17.50p 2830
30/08/2019 17.50p 17.50p 17.00p 17.50p 25
29/08/2019 16.75p 17.50p 16.75p 17.50p 12000
28/08/2019 16.50p 16.75p 16.50p 16.75p 85000
27/08/2019 16.50p 16.73p 16.50p 16.50p 14500
23/08/2019 16.25p 16.74p 16.00p 16.50p 269529
22/08/2019 16.25p 16.25p 16.00p 16.00p 25000
21/08/2019 16.25p 16.25p 16.00p 16.00p 10868
20/08/2019 16.25p 16.25p 16.00p 16.00p 0
19/08/2019 16.25p 16.25p 15.52p 16.00p 3000
16/08/2019 16.00p 16.00p 16.00p 16.00p 0
15/08/2019 15.75p 16.25p 15.75p 16.00p 0
14/08/2019 16.25p 16.25p 15.73p 16.25p 25000
13/08/2019 16.25p 16.25p 15.73p 16.25p 2196
12/08/2019 16.50p 16.50p 15.73p 16.25p 800
09/08/2019 16.50p 16.70p 16.10p 16.50p 12457
08/08/2019 16.50p 16.85p 16.10p 16.50p 4351
07/08/2019 16.50p 16.85p 16.50p 16.50p 6457
06/08/2019 15.50p 16.90p 15.50p 16.50p 109184
05/08/2019 16.50p 16.50p 15.03p 16.00p 119805
02/08/2019 19.00p 19.00p 16.50p 16.50p 384770
01/08/2019 19.00p 19.94p 18.50p 19.00p 47937
31/07/2019 19.00p 19.75p 18.00p 19.00p 30800
30/07/2019 19.00p 20.00p 18.50p 19.00p 38318
29/07/2019 21.00p 21.00p 17.75p 19.00p 116028
26/07/2019 21.00p 23.00p 20.00p 23.00p 43407
25/07/2019 21.00p 22.00p 21.00p 21.00p 63492
24/07/2019 21.50p 21.60p 20.25p 21.60p 16320
23/07/2019 21.50p 21.50p 21.50p 21.50p 12000
22/07/2019 21.50p 21.50p 21.50p 21.50p 0
19/07/2019 21.50p 21.50p 21.50p 21.50p 0
18/07/2019 21.50p 21.70p 21.50p 21.50p 2949
17/07/2019 21.50p 21.74p 21.03p 21.50p 6552
16/07/2019 22.50p 22.50p 21.25p 21.50p 5425
15/07/2019 22.50p 22.50p 22.50p 22.50p 0
12/07/2019 22.50p 22.50p 21.99p 22.50p 350
11/07/2019 22.00p 22.50p 22.00p 22.50p 5696
10/07/2019 22.00p 22.20p 21.06p 22.00p 10160
09/07/2019 22.00p 22.00p 21.00p 22.00p 10808
08/07/2019 22.00p 22.00p 22.00p 22.00p 0
05/07/2019 22.00p 23.00p 22.00p 22.00p 0
04/07/2019 22.00p 23.00p 21.06p 23.00p 50314
03/07/2019 22.00p 22.00p 22.00p 22.00p 15000
02/07/2019 22.00p 22.00p 22.00p 22.00p 0
01/07/2019 22.00p 23.00p 21.06p 22.00p 1939
28/06/2019 22.00p 22.00p 21.06p 22.00p 929
27/06/2019 22.00p 22.00p 22.00p 22.00p 0
26/06/2019 22.00p 22.00p 22.00p 22.00p 0
25/06/2019 22.00p 22.50p 22.00p 22.00p 1055
24/06/2019 22.00p 22.85p 22.00p 22.50p 53628
21/06/2019 22.00p 22.66p 22.00p 22.00p 12988
20/06/2019 22.00p 22.00p 21.35p 22.00p 17630
19/06/2019 22.00p 22.30p 20.00p 22.30p 119183
18/06/2019 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits