Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2018 55.50p 55.50p 52.00p 55.50p 5000
29/08/2018 53.00p 55.50p 53.00p 55.50p 10000
28/08/2018 57.00p 57.00p 51.28p 53.00p 22423
24/08/2018 58.00p 58.00p 50.70p 57.00p 7365
23/08/2018 58.00p 58.00p 57.40p 58.00p 686
22/08/2018 57.50p 58.00p 57.40p 58.00p 3000
21/08/2018 57.50p 57.50p 55.05p 57.50p 11469
20/08/2018 57.50p 58.00p 57.50p 57.50p 3000
17/08/2018 57.50p 57.50p 57.50p 57.50p 287
16/08/2018 60.50p 60.50p 55.00p 57.50p 4266
15/08/2018 58.00p 60.50p 56.00p 60.50p 16267
14/08/2018 58.00p 58.00p 58.00p 58.00p 0
13/08/2018 58.50p 59.00p 57.00p 58.00p 4259
10/08/2018 58.50p 59.50p 57.00p 58.50p 9200
09/08/2018 58.50p 59.50p 58.50p 58.50p 450
08/08/2018 59.00p 61.32p 55.00p 58.50p 24553
07/08/2018 56.00p 59.92p 55.00p 59.00p 22211
06/08/2018 53.50p 56.00p 52.80p 56.00p 6383
03/08/2018 53.50p 54.40p 53.50p 53.50p 9168
02/08/2018 53.50p 54.46p 52.03p 53.50p 17723
01/08/2018 58.50p 58.50p 50.00p 52.50p 28873
31/07/2018 58.50p 57.50p 57.50p 57.50p 0
30/07/2018 58.50p 58.58p 57.50p 57.50p 2000
27/07/2018 58.50p 58.50p 55.00p 57.50p 4000
26/07/2018 58.50p 58.50p 55.00p 57.50p 5000
25/07/2018 57.50p 59.95p 55.00p 57.50p 10348
24/07/2018 57.50p 59.75p 57.50p 57.50p 1000
23/07/2018 58.50p 58.50p 56.00p 57.50p 1000
20/07/2018 57.50p 59.95p 57.50p 57.50p 146
19/07/2018 58.50p 58.50p 57.48p 57.50p 1722
18/07/2018 58.50p 58.50p 57.48p 57.50p 4949
17/07/2018 58.50p 58.50p 57.48p 57.50p 608
16/07/2018 58.50p 59.75p 57.48p 57.50p 10704
13/07/2018 57.50p 57.88p 55.00p 57.50p 24358
12/07/2018 58.50p 58.50p 55.00p 57.50p 10000
11/07/2018 57.50p 57.50p 55.00p 57.50p 915
10/07/2018 58.50p 57.50p 57.50p 57.50p 0
09/07/2018 58.50p 57.50p 57.50p 57.50p 0
06/07/2018 59.50p 59.50p 57.00p 57.50p 3294
05/07/2018 59.50p 59.50p 58.50p 58.50p 4217
04/07/2018 60.00p 60.00p 55.00p 58.50p 15771
03/07/2018 60.00p 62.50p 62.50p 62.50p 0
02/07/2018 67.50p 67.50p 56.00p 62.50p 32800
29/06/2018 67.50p 67.50p 67.00p 67.50p 3430
28/06/2018 67.50p 67.50p 65.00p 67.50p 1365
27/06/2018 70.00p 71.00p 65.00p 67.50p 11162
26/06/2018 67.50p 68.90p 67.50p 67.50p 6510
25/06/2018 64.00p 67.92p 64.00p 64.00p 1371
22/06/2018 64.00p 67.92p 61.50p 64.00p 641
21/06/2018 66.50p 67.00p 61.00p 64.00p 28425
20/06/2018 66.50p 67.00p 65.00p 66.50p 3603
19/06/2018 67.50p 69.00p 65.00p 66.50p 9200
18/06/2018 67.50p 69.75p 67.50p 67.50p 5061
15/06/2018 65.00p 70.00p 65.00p 67.50p 28012
14/06/2018 62.50p 65.00p 60.00p 62.50p 18295
13/06/2018 62.50p 64.95p 60.05p 62.50p 13629
12/06/2018 65.00p 65.00p 60.00p 62.50p 9616
11/06/2018 65.00p 68.00p 65.00p 65.00p 5188
08/06/2018 69.50p 70.00p 60.50p 65.00p 22162
07/06/2018 69.50p 71.00p 65.00p 69.50p 46680
06/06/2018 67.00p 70.00p 65.09p 69.50p 46132
05/06/2018 64.00p 69.90p 60.55p 66.00p 41681
04/06/2018 60.00p 69.00p 58.25p 62.50p 98870
01/06/2018 55.00p 64.00p 55.00p 60.00p 162979
31/05/2018 53.00p 55.00p 50.00p 52.50p 74026
30/05/2018 55.00p 55.00p 50.08p 54.00p 27000
29/05/2018 55.00p 59.00p 51.20p 55.00p 3151
25/05/2018 55.00p 55.00p 51.20p 55.00p 6168
24/05/2018 55.00p 55.00p 55.00p 55.00p 5982
23/05/2018 55.00p 55.00p 51.15p 55.00p 7141
22/05/2018 55.00p 55.00p 51.10p 55.00p 10563
21/05/2018 55.00p 55.00p 50.05p 55.00p 34880
18/05/2018 55.00p 56.50p 50.05p 52.50p 25530
17/05/2018 55.00p 57.00p 52.50p 55.00p 77703
16/05/2018 55.00p 56.00p 52.00p 52.50p 44682
15/05/2018 55.00p 56.00p 51.50p 55.00p 13981
14/05/2018 60.00p 60.00p 52.50p 55.00p 26163
11/05/2018 60.00p 60.00p 56.00p 57.50p 67466
10/05/2018 60.00p 60.00p 55.50p 60.00p 41751
09/05/2018 60.00p 60.00p 57.00p 60.00p 1305
08/05/2018 60.00p 60.00p 55.00p 60.00p 2926
04/05/2018 60.00p 60.00p 55.10p 60.00p 31896
03/05/2018 60.00p 65.00p 56.00p 65.00p 7796
02/05/2018 55.00p 60.00p 50.50p 60.00p 499265
01/05/2018 52.50p 56.00p 50.10p 55.00p 74020
30/04/2018 45.00p 59.50p 45.00p 52.50p 281676
27/04/2018 66.50p 68.25p 63.07p 66.50p 15618
26/04/2018 66.50p 68.25p 66.50p 66.50p 451
25/04/2018 66.50p 66.50p 63.70p 66.50p 14117
24/04/2018 65.50p 66.50p 62.70p 66.50p 21203
23/04/2018 65.50p 68.00p 62.55p 65.50p 6019
20/04/2018 60.50p 68.93p 60.50p 65.50p 36830
19/04/2018 62.50p 62.50p 57.07p 60.50p 27863
18/04/2018 65.00p 65.00p 57.50p 62.50p 56541
17/04/2018 66.00p 68.00p 61.00p 65.00p 39500
16/04/2018 70.00p 70.00p 65.00p 67.50p 18874
13/04/2018 70.00p 71.00p 65.00p 70.00p 12561
12/04/2018 71.50p 71.50p 65.10p 70.00p 13798
11/04/2018 71.50p 71.50p 68.07p 71.50p 1111
10/04/2018 69.00p 71.50p 69.00p 71.50p 9000
09/04/2018 72.50p 72.50p 65.00p 69.00p 10324
06/04/2018 72.50p 72.50p 70.00p 72.50p 8170
05/04/2018 72.50p 72.50p 70.00p 72.50p 19468
04/04/2018 75.00p 75.00p 70.00p 72.50p 5312
03/04/2018 75.00p 75.00p 70.00p 75.00p 47556
29/03/2018 77.50p 77.50p 70.05p 72.50p 13197
28/03/2018 80.00p 80.00p 77.50p 77.50p 3743
27/03/2018 80.00p 80.00p 75.50p 80.00p 9500
26/03/2018 80.00p 80.00p 79.50p 80.00p 250
23/03/2018 80.00p 80.00p 75.10p 80.00p 5970
22/03/2018 81.50p 81.50p 75.50p 80.00p 7911
21/03/2018 81.50p 81.50p 80.00p 81.50p 6804
20/03/2018 84.00p 84.00p 80.90p 82.50p 12400
19/03/2018 84.00p 84.00p 81.00p 84.00p 25203
16/03/2018 84.00p 84.00p 82.00p 84.00p 1500
15/03/2018 84.00p 84.00p 82.00p 84.00p 663
14/03/2018 84.00p 84.00p 80.00p 84.00p 11000
13/03/2018 84.00p 84.00p 68.20p 84.00p 23000
12/03/2018 84.00p 84.00p 80.40p 84.00p 17374
09/03/2018 75.00p 80.00p 75.00p 77.50p 27365
08/03/2018 75.00p 78.10p 68.20p 77.50p 77371
07/03/2018 70.00p 78.70p 70.00p 75.00p 38378
06/03/2018 70.00p 71.55p 67.10p 70.00p 764210
05/03/2018 70.00p 73.40p 67.10p 70.00p 1447
02/03/2018 70.00p 74.00p 66.50p 70.00p 14035
01/03/2018 70.00p 70.00p 66.70p 70.00p 34750
28/02/2018 70.00p 71.50p 65.70p 70.00p 35097
27/02/2018 76.00p 76.00p 60.50p 70.00p 192830
26/02/2018 77.50p 84.50p 75.10p 80.00p 21238
23/02/2018 75.00p 79.90p 71.00p 77.50p 4276
22/02/2018 75.00p 78.50p 70.00p 75.00p 22120
21/02/2018 80.00p 80.00p 65.50p 75.00p 36769
20/02/2018 80.00p 80.00p 76.60p 80.00p 3764
19/02/2018 80.00p 81.00p 76.50p 80.00p 7154
16/02/2018 80.00p 80.00p 76.50p 80.00p 20548
15/02/2018 80.00p 80.00p 75.00p 77.50p 26351
14/02/2018 85.00p 85.00p 80.05p 82.50p 8893
13/02/2018 85.00p 85.00p 80.10p 85.00p 5253
12/02/2018 85.00p 88.30p 80.00p 85.00p 70
09/02/2018 87.50p 87.50p 85.00p 85.00p 2000
08/02/2018 88.50p 88.50p 85.07p 87.50p 8223
07/02/2018 85.00p 90.00p 81.36p 88.50p 34336
06/02/2018 80.00p 84.93p 75.07p 84.00p 37843
05/02/2018 82.50p 85.00p 80.00p 85.00p 16681
02/02/2018 85.00p 88.00p 80.00p 83.50p 51604
01/02/2018 82.50p 88.00p 80.60p 85.00p 31045
31/01/2018 85.00p 88.50p 80.05p 82.50p 59275
30/01/2018 90.00p 92.00p 85.00p 85.00p 39214
29/01/2018 92.50p 92.50p 81.33p 90.00p 130232
26/01/2018 96.00p 96.00p 90.00p 92.50p 47970
25/01/2018 96.00p 99.00p 92.08p 96.00p 29427
24/01/2018 95.00p 100.00p 86.50p 95.00p 112112
23/01/2018 121.50p 122.00p 91.50p 95.00p 305577
22/01/2018 126.50p 127.40p 118.07p 120.00p 56148
19/01/2018 133.00p 133.00p 122.00p 126.50p 46038
18/01/2018 124.00p 131.00p 121.84p 130.00p 79269
17/01/2018 124.00p 128.00p 121.50p 124.00p 14643
16/01/2018 121.50p 125.00p 119.89p 124.00p 15360
15/01/2018 117.00p 125.00p 117.00p 121.50p 23862
12/01/2018 117.50p 119.00p 116.88p 117.00p 3000
11/01/2018 122.50p 122.50p 115.49p 117.50p 8610
10/01/2018 122.50p 124.75p 121.55p 122.50p 12670
09/01/2018 122.50p 127.00p 121.50p 122.50p 20142
08/01/2018 127.00p 128.65p 120.00p 122.50p 39714
05/01/2018 128.50p 131.12p 126.00p 127.00p 56179
04/01/2018 121.00p 139.40p 121.00p 129.50p 152150
03/01/2018 112.00p 124.00p 112.00p 121.00p 109675
02/01/2018 106.00p 115.00p 106.00p 112.00p 38485
29/12/2017 106.00p 108.94p 104.00p 106.00p 6759
28/12/2017 106.00p 108.94p 105.10p 106.00p 20573
27/12/2017 106.00p 108.94p 105.10p 106.00p 11114
22/12/2017 101.50p 108.58p 101.30p 106.00p 27794
21/12/2017 99.50p 105.00p 99.50p 101.50p 9361
20/12/2017 97.00p 102.00p 97.00p 100.00p 25722
19/12/2017 97.50p 99.78p 97.50p 97.50p 6395
18/12/2017 97.50p 99.00p 97.50p 97.50p 5500
15/12/2017 97.50p 98.00p 97.50p 97.50p 2590
14/12/2017 99.00p 99.32p 96.00p 97.50p 15180
13/12/2017 99.00p 99.32p 96.06p 99.00p 19358
12/12/2017 97.50p 100.00p 97.32p 99.00p 31374
11/12/2017 95.50p 99.00p 95.50p 97.50p 25633
08/12/2017 96.00p 98.00p 94.00p 95.00p 11225
07/12/2017 94.00p 98.00p 94.00p 95.50p 13321
06/12/2017 95.50p 98.00p 94.00p 94.00p 10069
05/12/2017 95.00p 97.94p 95.00p 95.50p 5135
04/12/2017 95.00p 98.00p 92.30p 95.00p 11849
01/12/2017 95.00p 97.94p 93.50p 95.00p 15712
30/11/2017 94.00p 95.50p 94.00p 95.00p 3421
29/11/2017 94.00p 95.50p 91.30p 94.00p 17815
28/11/2017 94.00p 98.00p 92.00p 94.00p 48544
27/11/2017 91.00p 96.67p 91.00p 93.50p 21416
24/11/2017 89.00p 92.00p 88.00p 90.50p 20997
23/11/2017 88.50p 91.32p 88.50p 89.00p 88000
22/11/2017 86.50p 90.00p 86.50p 88.50p 13341
21/11/2017 85.50p 87.95p 85.50p 86.00p 3125
20/11/2017 85.50p 87.75p 83.50p 85.50p 5970
17/11/2017 83.50p 87.50p 81.25p 85.50p 47953
16/11/2017 88.50p 88.50p 81.49p 83.50p 29697
15/11/2017 88.50p 91.42p 85.00p 88.50p 55882
14/11/2017 88.50p 91.95p 87.85p 88.50p 17715

*Close Price adjusted for both dividends and splits