Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2019 22.00p 22.00p 21.84p 22.00p 3500
14/06/2019 20.50p 22.90p 20.50p 22.00p 251246
13/06/2019 19.50p 20.97p 19.50p 20.50p 32193
12/06/2019 19.00p 21.20p 19.00p 20.00p 178050
11/06/2019 19.00p 19.64p 19.00p 19.00p 10358
10/06/2019 19.00p 19.64p 19.00p 19.00p 13886
07/06/2019 19.00p 19.64p 18.06p 19.00p 13311
06/06/2019 19.00p 19.00p 18.20p 19.00p 7187
05/06/2019 19.00p 19.60p 19.00p 19.00p 22525
04/06/2019 19.00p 19.00p 18.13p 19.00p 1203
03/06/2019 19.00p 20.00p 19.00p 19.00p 13100
31/05/2019 19.00p 19.50p 18.13p 19.00p 32324
30/05/2019 19.00p 19.25p 18.13p 19.00p 37495
29/05/2019 19.00p 19.00p 19.00p 19.00p 0
28/05/2019 19.00p 19.36p 19.00p 19.00p 12911
24/05/2019 19.00p 19.36p 19.00p 19.00p 5000
23/05/2019 19.00p 19.00p 19.00p 19.00p 0
22/05/2019 19.00p 19.36p 19.00p 19.00p 47715
21/05/2019 19.00p 19.44p 19.00p 19.00p 39769
20/05/2019 19.00p 19.80p 18.26p 19.00p 58406
17/05/2019 26.00p 26.00p 19.50p 19.50p 74518
16/05/2019 26.00p 26.00p 25.99p 26.00p 800
15/05/2019 27.00p 27.00p 25.15p 26.00p 4470
14/05/2019 27.00p 27.00p 25.00p 27.00p 5000
13/05/2019 27.50p 29.00p 25.15p 27.00p 26196
10/05/2019 27.50p 27.50p 26.15p 27.50p 11900
09/05/2019 24.50p 29.00p 24.50p 29.00p 227171
08/05/2019 24.00p 24.00p 23.02p 24.00p 11568
07/05/2019 24.00p 24.00p 23.13p 24.00p 4300
03/05/2019 24.50p 24.50p 24.00p 24.00p 0
02/05/2019 24.00p 24.75p 23.13p 24.00p 394
01/05/2019 24.50p 25.00p 23.51p 25.00p 5700
30/04/2019 24.50p 26.00p 24.00p 24.00p 20000
29/04/2019 24.50p 26.00p 24.50p 25.00p 1000
26/04/2019 25.00p 26.00p 25.00p 25.00p 3761
25/04/2019 24.50p 25.00p 24.50p 25.00p 0
24/04/2019 24.50p 26.00p 23.51p 24.50p 5110
23/04/2019 24.50p 26.00p 23.00p 24.50p 2388
18/04/2019 24.50p 24.50p 23.51p 24.50p 4489
17/04/2019 24.50p 24.50p 24.50p 24.50p 0
16/04/2019 24.50p 25.49p 23.00p 24.50p 14148
15/04/2019 24.50p 24.50p 24.50p 24.50p 0
12/04/2019 24.00p 25.00p 23.02p 24.50p 57213
11/04/2019 24.50p 25.70p 24.00p 24.00p 11673
10/04/2019 24.50p 24.50p 23.03p 24.50p 5898
09/04/2019 24.50p 24.50p 23.03p 24.50p 10150
08/04/2019 24.50p 25.00p 23.70p 24.50p 16003
05/04/2019 24.50p 24.50p 23.60p 24.50p 1334
04/04/2019 24.50p 24.50p 23.60p 24.50p 1470
03/04/2019 24.50p 24.50p 23.00p 24.00p 24454
02/04/2019 24.50p 24.50p 24.36p 24.50p 6235
01/04/2019 24.50p 25.98p 24.10p 24.50p 55555
29/03/2019 23.50p 25.00p 23.27p 24.50p 58834
28/03/2019 22.50p 24.50p 22.50p 23.50p 43563
27/03/2019 22.50p 23.00p 22.50p 22.50p 7163
26/03/2019 21.50p 23.00p 21.50p 22.50p 49501
25/03/2019 21.00p 22.00p 21.00p 21.50p 19000
22/03/2019 21.00p 22.75p 19.55p 21.00p 15549
21/03/2019 21.00p 22.75p 19.55p 21.00p 1329
20/03/2019 21.00p 21.00p 19.55p 21.00p 11500
19/03/2019 21.00p 22.80p 19.51p 21.00p 23412
18/03/2019 21.00p 21.00p 19.51p 21.00p 100
15/03/2019 21.00p 21.00p 21.00p 21.00p 0
14/03/2019 21.00p 22.80p 21.00p 21.00p 1212
13/03/2019 20.50p 21.90p 20.50p 21.00p 26360
12/03/2019 21.00p 21.10p 19.30p 20.50p 33516
11/03/2019 20.00p 20.00p 19.50p 19.50p 0
08/03/2019 20.00p 20.00p 20.00p 20.00p 0
07/03/2019 20.00p 20.00p 19.00p 20.00p 5234
06/03/2019 21.50p 21.50p 19.00p 20.00p 50941
05/03/2019 22.50p 23.00p 21.50p 21.50p 1000
04/03/2019 23.50p 23.50p 20.20p 22.00p 28601
01/03/2019 24.50p 24.50p 22.36p 23.50p 1186
28/02/2019 23.50p 23.50p 23.50p 23.50p 0
27/02/2019 23.50p 23.50p 22.50p 23.50p 5000
26/02/2019 23.50p 23.50p 23.50p 23.50p 0
25/02/2019 23.50p 24.70p 23.50p 23.50p 20242
22/02/2019 23.50p 24.00p 22.40p 23.50p 35215
21/02/2019 23.50p 24.70p 22.30p 23.50p 22603
20/02/2019 23.50p 24.25p 22.10p 23.50p 41874
19/02/2019 23.50p 23.50p 23.50p 23.50p 0
18/02/2019 23.50p 23.50p 23.50p 23.50p 0
15/02/2019 23.50p 24.88p 23.50p 23.50p 700
14/02/2019 23.50p 23.50p 22.03p 23.50p 34500
13/02/2019 23.50p 23.50p 22.10p 23.50p 3230
12/02/2019 23.50p 24.81p 22.03p 23.50p 809
11/02/2019 23.50p 23.50p 22.03p 23.50p 13186
08/02/2019 23.50p 24.81p 22.68p 23.50p 7741
07/02/2019 23.50p 23.50p 22.30p 23.50p 4336
06/02/2019 23.50p 24.88p 22.03p 23.50p 4328
05/02/2019 23.50p 24.90p 22.30p 23.50p 26846
04/02/2019 21.50p 26.00p 21.50p 23.50p 21553
01/02/2019 21.50p 22.90p 21.50p 21.50p 13107
31/01/2019 21.50p 21.50p 21.50p 21.50p 0
30/01/2019 20.00p 22.97p 20.00p 21.50p 13453
29/01/2019 20.00p 20.98p 20.00p 20.00p 50507
28/01/2019 21.00p 21.00p 20.00p 20.00p 7500
25/01/2019 20.00p 20.00p 19.90p 20.00p 7336
24/01/2019 21.00p 21.00p 20.00p 20.00p 0
23/01/2019 20.00p 20.00p 19.00p 20.00p 11000
22/01/2019 21.50p 21.50p 19.02p 20.00p 1000208
21/01/2019 22.00p 22.90p 21.30p 22.00p 197805
18/01/2019 22.00p 22.00p 22.00p 22.00p 0
17/01/2019 23.00p 23.00p 21.20p 22.00p 39415
16/01/2019 23.00p 23.00p 23.00p 23.00p 0
15/01/2019 23.50p 23.70p 23.00p 23.00p 2979
14/01/2019 23.50p 23.75p 22.00p 23.50p 25527
11/01/2019 24.00p 24.00p 23.00p 23.50p 20175
10/01/2019 24.00p 24.00p 24.00p 24.00p 0
09/01/2019 25.00p 25.00p 24.00p 24.00p 0
08/01/2019 25.00p 25.00p 24.00p 24.00p 0
07/01/2019 24.00p 24.00p 23.00p 24.00p 296
04/01/2019 24.00p 24.00p 24.00p 24.00p 0
03/01/2019 24.00p 24.00p 24.00p 24.00p 0
02/01/2019 24.00p 24.25p 24.00p 24.00p 775
31/12/2018 24.00p 24.00p 23.00p 24.00p 1838
28/12/2018 25.00p 25.00p 23.00p 24.00p 13285
27/12/2018 25.00p 25.00p 23.00p 24.00p 20260
24/12/2018 25.00p 25.00p 24.00p 24.00p 4387
21/12/2018 25.00p 25.00p 23.02p 24.00p 22912
20/12/2018 25.00p 25.00p 24.00p 24.00p 12500
19/12/2018 25.00p 25.50p 25.00p 25.50p 0
18/12/2018 25.00p 25.50p 25.00p 25.50p 0
17/12/2018 25.00p 26.60p 24.50p 25.50p 49000
14/12/2018 25.00p 25.00p 25.00p 25.00p 0
13/12/2018 25.00p 25.00p 23.00p 25.00p 2269
12/12/2018 25.00p 25.00p 23.04p 25.00p 1274
11/12/2018 25.00p 25.00p 23.04p 25.00p 1497
10/12/2018 26.50p 26.50p 23.00p 25.00p 44931
07/12/2018 26.50p 26.50p 26.50p 26.50p 0
06/12/2018 26.50p 26.50p 26.50p 26.50p 0
05/12/2018 26.50p 26.50p 26.50p 26.50p 0
04/12/2018 26.50p 26.50p 25.66p 26.50p 13959
03/12/2018 26.50p 26.50p 26.50p 26.50p 5735
30/11/2018 26.50p 26.50p 26.50p 26.50p 4000
29/11/2018 26.50p 27.75p 26.50p 26.50p 2308
28/11/2018 26.50p 26.50p 26.50p 26.50p 0
27/11/2018 26.50p 26.50p 26.50p 26.50p 1777
26/11/2018 26.50p 27.97p 26.50p 26.50p 5355
23/11/2018 26.50p 27.00p 26.50p 26.50p 12774
22/11/2018 26.50p 27.00p 26.50p 27.00p 10000
21/11/2018 28.30p 28.30p 26.50p 26.50p 4981
20/11/2018 28.30p 28.30p 26.65p 28.30p 8823
19/11/2018 28.00p 28.30p 27.80p 28.30p 341
16/11/2018 28.00p 28.00p 26.04p 28.00p 4962
15/11/2018 27.50p 28.00p 26.30p 28.00p 5000
14/11/2018 28.50p 28.50p 25.50p 25.50p 32865
13/11/2018 29.00p 29.00p 27.00p 28.50p 6180
12/11/2018 29.00p 29.00p 28.50p 28.50p 0
09/11/2018 28.50p 28.50p 28.50p 28.50p 0
08/11/2018 29.00p 29.00p 27.00p 28.50p 9885
07/11/2018 29.00p 29.00p 27.04p 29.00p 1099
06/11/2018 29.50p 29.50p 27.00p 29.00p 5227
05/11/2018 28.50p 29.50p 28.50p 29.50p 6300
02/11/2018 29.50p 32.00p 29.00p 30.00p 26943
01/11/2018 29.50p 30.00p 29.00p 29.00p 400
31/10/2018 29.50p 30.00p 29.00p 29.00p 2663
30/10/2018 29.50p 29.50p 29.00p 29.00p 0
29/10/2018 29.50p 30.00p 27.04p 29.00p 7417
26/10/2018 30.00p 30.00p 28.00p 29.00p 2601
25/10/2018 31.50p 31.50p 29.00p 30.00p 14083
24/10/2018 31.00p 31.00p 31.00p 31.00p 0
23/10/2018 31.00p 31.00p 29.04p 31.00p 2000
22/10/2018 31.50p 32.96p 29.04p 31.00p 1498
19/10/2018 31.50p 31.50p 29.90p 31.00p 13304
18/10/2018 32.50p 32.50p 29.50p 29.50p 12170
17/10/2018 32.50p 32.50p 30.00p 32.50p 16929
16/10/2018 28.00p 33.00p 28.00p 32.50p 48512
15/10/2018 28.00p 30.00p 27.50p 27.50p 6345
12/10/2018 28.00p 30.00p 26.00p 27.50p 15749
11/10/2018 29.50p 30.00p 27.50p 27.50p 13620
10/10/2018 30.50p 31.88p 30.50p 31.00p 10311
09/10/2018 33.50p 33.50p 30.55p 32.00p 14417
08/10/2018 33.50p 34.00p 32.50p 32.50p 8070
05/10/2018 35.00p 35.00p 30.65p 32.50p 24525
04/10/2018 32.00p 34.50p 30.55p 32.50p 29313
03/10/2018 32.00p 34.50p 31.00p 31.00p 380
02/10/2018 32.00p 34.25p 31.00p 31.00p 11021
01/10/2018 32.00p 31.00p 31.00p 31.00p 0
28/09/2018 33.50p 34.25p 30.75p 31.00p 8399
27/09/2018 33.50p 34.15p 32.50p 32.50p 7000
26/09/2018 33.50p 34.15p 30.35p 32.50p 17558
25/09/2018 33.50p 34.25p 33.50p 33.50p 12910
24/09/2018 34.00p 35.00p 30.07p 33.50p 9787
21/09/2018 34.00p 35.00p 31.06p 34.00p 12840
20/09/2018 34.00p 34.00p 31.00p 34.00p 1700
19/09/2018 34.00p 35.00p 34.00p 34.00p 43718
18/09/2018 35.50p 35.50p 31.09p 34.00p 4566
17/09/2018 36.00p 36.00p 31.09p 35.50p 9652
14/09/2018 35.50p 35.50p 31.60p 35.50p 6331
13/09/2018 36.00p 36.00p 35.00p 35.50p 10652
12/09/2018 36.00p 36.00p 32.15p 35.50p 7857
11/09/2018 35.50p 35.50p 32.15p 35.50p 5735
10/09/2018 36.00p 38.40p 35.50p 35.50p 65244
07/09/2018 37.50p 38.00p 31.40p 36.00p 129626
06/09/2018 40.00p 40.00p 36.04p 37.50p 40348
05/09/2018 40.00p 41.40p 38.00p 40.00p 41775
04/09/2018 48.00p 48.00p 35.75p 40.00p 280641
03/09/2018 52.50p 52.50p 50.10p 52.50p 1535
31/08/2018 55.50p 57.30p 50.00p 52.50p 42465

*Close Price adjusted for both dividends and splits