Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2020 21.00p 22.88p 19.40p 21.00p 2375
29/12/2020 19.50p 22.60p 19.00p 21.00p 36316
28/12/2020 19.50p 20.60p 18.60p 19.50p 1450
25/12/2020 19.50p 20.60p 18.60p 19.50p 1450
24/12/2020 19.50p 20.60p 18.60p 19.50p 1450
23/12/2020 20.00p 20.00p 17.40p 19.50p 6693
22/12/2020 19.50p 19.50p 18.40p 18.40p 2062
21/12/2020 20.00p 20.00p 18.00p 19.50p 6750
18/12/2020 20.00p 20.00p 19.06p 20.00p 6426
17/12/2020 20.50p 20.70p 19.20p 20.00p 15380
16/12/2020 20.50p 20.50p 20.03p 20.50p 1425
15/12/2020 20.50p 20.50p 20.11p 20.50p 5022
14/12/2020 20.50p 21.00p 20.11p 20.50p 15000
11/12/2020 20.50p 20.50p 20.11p 20.50p 2123
10/12/2020 20.50p 20.50p 20.02p 20.50p 13000
09/12/2020 20.50p 21.00p 20.03p 20.50p 23246
08/12/2020 20.50p 20.97p 20.00p 20.50p 32916
07/12/2020 19.00p 21.00p 19.00p 20.50p 8948
04/12/2020 18.50p 20.60p 17.45p 19.00p 26610
03/12/2020 18.00p 19.32p 18.00p 18.50p 15587
02/12/2020 18.00p 18.00p 17.40p 18.00p 10000
01/12/2020 18.00p 18.00p 17.40p 18.00p 4188
30/11/2020 18.00p 21.20p 17.11p 18.00p 70574
27/11/2020 19.00p 20.60p 18.20p 20.60p 7959
26/11/2020 19.00p 22.00p 18.00p 20.00p 26698
25/11/2020 19.00p 19.70p 18.00p 19.00p 22042
24/11/2020 21.50p 21.50p 19.00p 19.00p 31321
23/11/2020 23.00p 23.00p 20.00p 21.50p 29207
20/11/2020 19.00p 23.95p 19.00p 23.00p 335945
19/11/2020 14.00p 22.90p 14.00p 19.00p 325853
18/11/2020 13.25p 15.00p 13.25p 14.00p 32416
17/11/2020 14.50p 14.50p 13.25p 13.25p 11666
16/11/2020 16.50p 16.50p 14.00p 16.00p 4500
13/11/2020 16.50p 16.50p 15.03p 16.50p 3920
12/11/2020 16.00p 17.25p 15.36p 16.50p 25600
10/11/2020 16.00p 16.00p 15.02p 16.00p 6453
09/11/2020 16.00p 16.00p 15.06p 16.00p 14925
06/11/2020 16.00p 16.00p 15.02p 16.00p 2857
05/11/2020 16.00p 16.00p 15.06p 16.00p 7865
04/11/2020 16.00p 16.50p 15.06p 16.00p 12564
03/11/2020 16.00p 16.00p 15.06p 16.00p 200
02/11/2020 16.00p 16.00p 15.20p 16.00p 15778
30/10/2020 16.00p 16.00p 16.00p 16.00p 0
29/10/2020 16.00p 16.00p 16.00p 16.00p 0
28/10/2020 16.00p 16.00p 15.22p 16.00p 197
27/10/2020 16.00p 16.00p 16.00p 16.00p 0
26/10/2020 16.00p 16.70p 16.00p 16.00p 2970
23/10/2020 16.00p 16.00p 16.00p 16.00p 0
22/10/2020 16.00p 16.00p 16.00p 16.00p 0
21/10/2020 16.00p 16.00p 16.00p 16.00p 0
20/10/2020 16.00p 16.80p 15.20p 16.00p 18280
19/10/2020 16.00p 16.00p 16.00p 16.00p 0
16/10/2020 16.00p 16.50p 16.00p 16.00p 17486
15/10/2020 16.00p 16.00p 16.00p 16.00p 2749
14/10/2020 16.00p 16.00p 16.00p 16.00p 0
13/10/2020 16.00p 16.00p 16.00p 16.00p 0
12/10/2020 15.50p 16.00p 15.50p 16.00p 12433
09/10/2020 15.50p 15.99p 14.30p 15.50p 15200
08/10/2020 15.50p 15.99p 14.32p 15.50p 5184
07/10/2020 15.50p 16.00p 15.50p 15.50p 23234
06/10/2020 15.50p 15.50p 14.30p 15.50p 1929
05/10/2020 15.50p 16.00p 14.36p 15.50p 4600
02/10/2020 15.50p 16.00p 15.50p 15.50p 569
01/10/2020 15.50p 15.50p 15.50p 15.50p 0
30/09/2020 15.50p 17.00p 15.50p 15.50p 25
29/09/2020 15.50p 15.50p 14.36p 15.50p 561
28/09/2020 16.50p 16.50p 14.40p 15.50p 11250
25/09/2020 16.50p 16.50p 15.10p 16.50p 4600
24/09/2020 16.50p 16.50p 15.30p 16.50p 16670
23/09/2020 16.50p 16.50p 16.50p 16.50p 0
22/09/2020 16.50p 16.50p 16.50p 16.50p 0
21/09/2020 16.50p 16.50p 16.50p 16.50p 0
18/09/2020 17.00p 17.00p 16.06p 16.50p 10075
17/09/2020 17.00p 17.00p 17.00p 17.00p 0
16/09/2020 17.00p 17.00p 16.80p 17.00p 5893
15/09/2020 17.00p 17.00p 16.06p 17.00p 6103
14/09/2020 17.00p 17.00p 16.00p 17.00p 17500
11/09/2020 17.00p 17.00p 16.06p 17.00p 1000
10/09/2020 17.00p 17.00p 16.06p 17.00p 3136
09/09/2020 17.00p 17.00p 17.00p 17.00p 0
08/09/2020 17.00p 17.00p 17.00p 17.00p 0
07/09/2020 17.00p 17.00p 17.00p 17.00p 0
04/09/2020 17.00p 17.00p 16.06p 17.00p 5764
03/09/2020 17.00p 17.00p 17.00p 17.00p 0
02/09/2020 17.00p 17.00p 17.00p 17.00p 0
01/09/2020 17.00p 17.00p 16.06p 17.00p 6190
31/08/2020 17.00p 17.00p 17.00p 17.00p 0
28/08/2020 17.00p 17.00p 17.00p 17.00p 0
27/08/2020 17.00p 17.00p 16.06p 17.00p 1562
26/08/2020 17.00p 17.00p 17.00p 17.00p 0
25/08/2020 17.00p 17.00p 16.06p 17.00p 6891
24/08/2020 16.50p 16.85p 16.03p 16.50p 6293
21/08/2020 16.50p 16.50p 16.03p 16.50p 16536
20/08/2020 16.00p 16.76p 16.00p 16.50p 399285
19/08/2020 15.50p 16.40p 14.36p 16.00p 33123
18/08/2020 17.00p 17.00p 15.00p 15.50p 25700
17/08/2020 17.00p 17.40p 16.20p 17.00p 9136
14/08/2020 17.50p 17.50p 17.00p 17.00p 9200
13/08/2020 17.50p 17.50p 17.50p 17.50p 0
12/08/2020 17.50p 17.50p 17.50p 17.50p 0
11/08/2020 17.50p 17.50p 17.01p 17.50p 4732
10/08/2020 17.50p 17.50p 17.01p 17.50p 29354
07/08/2020 17.50p 17.50p 17.41p 17.50p 1076
06/08/2020 17.50p 17.50p 17.00p 17.50p 4397
05/08/2020 17.50p 17.50p 17.50p 17.50p 0
04/08/2020 18.50p 18.50p 17.01p 17.50p 25636
03/08/2020 18.50p 18.50p 18.50p 18.50p 0
31/07/2020 18.50p 18.50p 18.03p 18.50p 660
30/07/2020 18.50p 18.50p 18.50p 18.50p 0
29/07/2020 18.50p 18.50p 18.50p 18.50p 0
28/07/2020 19.00p 19.00p 17.50p 18.50p 25519
27/07/2020 19.00p 19.00p 19.00p 19.00p 0
24/07/2020 19.00p 19.00p 19.00p 19.00p 0
23/07/2020 19.00p 19.00p 19.00p 19.00p 0
22/07/2020 19.00p 19.80p 18.62p 19.00p 3069
21/07/2020 19.00p 19.00p 19.00p 19.00p 0
20/07/2020 18.50p 19.00p 18.50p 19.00p 30607
17/07/2020 18.50p 18.50p 18.50p 18.50p 0
16/07/2020 18.50p 19.50p 18.50p 18.50p 759
15/07/2020 18.50p 18.50p 18.50p 18.50p 0
14/07/2020 18.50p 18.50p 18.50p 18.50p 0
13/07/2020 18.50p 19.50p 18.50p 18.50p 225
10/07/2020 18.50p 19.55p 17.30p 18.50p 16754
09/07/2020 19.00p 19.00p 17.06p 18.50p 3899
08/07/2020 19.50p 19.90p 17.08p 19.00p 25670
07/07/2020 17.25p 22.85p 17.25p 19.50p 291613
06/07/2020 16.75p 17.13p 16.00p 16.50p 15692
03/07/2020 16.75p 16.75p 16.75p 16.75p 0
02/07/2020 16.75p 16.75p 16.12p 16.75p 40671
01/07/2020 16.75p 17.46p 16.01p 16.75p 32460
30/06/2020 17.00p 17.00p 16.67p 16.75p 22441
29/06/2020 17.25p 17.76p 16.63p 17.00p 16294
26/06/2020 17.75p 18.20p 16.63p 17.25p 51624
25/06/2020 17.00p 18.80p 15.80p 17.75p 100611
24/06/2020 15.25p 17.50p 15.25p 17.50p 52305
23/06/2020 14.00p 16.25p 14.00p 15.25p 114689
22/06/2020 14.00p 14.51p 13.15p 14.00p 33400
19/06/2020 14.00p 14.51p 13.15p 14.00p 28234
18/06/2020 14.50p 14.67p 13.25p 14.00p 69491
17/06/2020 14.50p 14.67p 14.50p 14.50p 30808
16/06/2020 15.50p 15.50p 14.02p 14.50p 7620
15/06/2020 15.50p 15.90p 14.06p 15.50p 6563
12/06/2020 15.50p 15.90p 15.50p 15.50p 658
11/06/2020 15.50p 15.90p 14.48p 15.50p 8494
10/06/2020 15.75p 15.92p 14.90p 15.50p 53336
09/06/2020 14.50p 17.00p 14.05p 15.75p 99922
08/06/2020 14.25p 14.97p 14.05p 14.50p 50988
05/06/2020 14.75p 15.00p 14.52p 14.75p 42368
04/06/2020 14.75p 14.97p 14.51p 14.75p 20812
03/06/2020 14.25p 14.99p 14.25p 14.75p 43215
02/06/2020 13.00p 14.94p 12.20p 14.25p 34878
01/06/2020 14.25p 14.33p 12.05p 13.00p 90238
29/05/2020 14.25p 14.25p 14.25p 14.25p 0
28/05/2020 14.25p 14.35p 14.25p 14.25p 10362
27/05/2020 14.50p 14.50p 14.25p 14.25p 2805
26/05/2020 14.50p 14.50p 14.03p 14.50p 26344
25/05/2020 14.50p 14.50p 14.00p 14.50p 13000
22/05/2020 14.50p 14.50p 14.00p 14.50p 13000
21/05/2020 14.50p 14.60p 14.00p 14.50p 91745
20/05/2020 16.50p 16.50p 14.00p 14.50p 87427
19/05/2020 16.50p 16.50p 16.50p 16.50p 0
18/05/2020 16.50p 16.50p 16.50p 16.50p 0
15/05/2020 16.50p 16.60p 16.50p 16.50p 1000
14/05/2020 18.00p 18.00p 16.00p 16.50p 25000
13/05/2020 18.00p 18.30p 17.00p 18.00p 15242
12/05/2020 18.00p 18.50p 17.00p 18.00p 10730
11/05/2020 19.50p 19.55p 17.00p 18.00p 64430
08/05/2020 19.50p 19.50p 19.50p 19.50p 0
07/05/2020 19.50p 19.50p 19.50p 19.50p 0
06/05/2020 19.50p 20.45p 18.06p 19.50p 1845
05/05/2020 19.50p 19.50p 19.50p 19.50p 0
04/05/2020 20.00p 20.00p 18.09p 19.50p 15000
01/05/2020 20.00p 20.60p 19.06p 20.00p 7746
30/04/2020 20.00p 20.00p 19.40p 20.00p 1049
29/04/2020 19.50p 20.00p 18.54p 20.00p 22500
28/04/2020 19.50p 20.60p 18.25p 19.50p 917
27/04/2020 20.00p 20.00p 18.72p 19.50p 5597
24/04/2020 19.00p 20.00p 19.00p 20.00p 25000
23/04/2020 21.00p 21.00p 19.00p 19.00p 8154
22/04/2020 21.00p 21.00p 21.00p 21.00p 0
21/04/2020 21.00p 21.00p 20.60p 21.00p 5543
20/04/2020 19.50p 21.90p 19.50p 21.00p 89343
17/04/2020 21.00p 21.00p 19.00p 19.50p 83483
16/04/2020 21.00p 21.96p 21.00p 21.00p 2500
15/04/2020 21.00p 21.00p 20.70p 21.00p 5000
14/04/2020 21.00p 22.00p 20.60p 21.00p 8021
13/04/2020 21.50p 21.50p 20.25p 21.00p 30000
10/04/2020 21.50p 21.50p 20.25p 21.00p 30000
09/04/2020 21.50p 21.50p 20.25p 21.00p 30000
08/04/2020 21.50p 23.00p 20.45p 21.50p 14508
07/04/2020 17.50p 21.00p 16.60p 21.00p 38477
06/04/2020 17.50p 17.50p 17.50p 17.50p 0
03/04/2020 17.50p 17.50p 17.50p 17.50p 0
02/04/2020 17.50p 18.52p 16.39p 17.50p 2696
01/04/2020 17.00p 17.50p 16.00p 17.50p 17646
31/03/2020 16.00p 17.00p 16.00p 17.00p 59549
30/03/2020 16.00p 16.68p 15.22p 16.00p 7356
27/03/2020 16.50p 16.90p 15.60p 16.50p 2847
26/03/2020 14.00p 16.50p 14.00p 16.50p 30241
25/03/2020 13.50p 14.50p 12.40p 14.00p 8296

*Close Price adjusted for both dividends and splits