Vela Technologies (VELA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vela Technologies

Date Open High Low Close* Volume
24/04/2012 5.00p 5.50p 4.25p 5.00p 46177
23/04/2012 4.80p 5.20p 4.25p 5.00p 60024
20/04/2012 4.80p 5.20p 4.40p 4.75p 84888
19/04/2012 5.50p 5.75p 5.10p 5.25p 208731
18/04/2012 6.00p 6.00p 3.10p 5.50p 950957
17/04/2012 10.00p 10.00p 9.00p 9.50p 8638
16/04/2012 10.00p 10.00p 9.00p 10.00p 7276
13/04/2012 10.50p 10.50p 8.00p 10.00p 81029
12/04/2012 10.50p 10.50p 10.00p 10.50p 24966
11/04/2012 10.50p 11.00p 10.00p 10.50p 40330
10/04/2012 9.50p 10.79p 9.00p 10.50p 133777
05/04/2012 16.00p 16.00p 8.00p 9.50p 660402
04/04/2012 16.50p 16.50p 16.00p 16.00p 5000
03/04/2012 16.50p 16.50p 14.50p 16.50p 7000
02/04/2012 16.50p 16.50p 16.00p 16.50p 2000
30/03/2012 16.50p 16.50p 16.00p 16.50p 11986
29/03/2012 16.50p 16.75p 16.10p 16.50p 17519
28/03/2012 16.50p 16.50p 15.50p 16.50p 11081
27/03/2012 16.50p 16.80p 15.48p 16.50p 21232
26/03/2012 17.50p 17.50p 15.50p 16.50p 39834
23/03/2012 17.50p 17.50p 17.12p 17.50p 1469
22/03/2012 19.00p 19.00p 17.00p 17.50p 39300
21/03/2012 19.00p 19.96p 17.40p 19.00p 13500
20/03/2012 19.00p 19.00p 17.25p 19.00p 3302
19/03/2012 19.00p 19.00p 17.64p 19.00p 4579
16/03/2012 19.00p 19.00p 17.80p 19.00p 7500
15/03/2012 19.00p 19.00p 17.80p 19.00p 5090
14/03/2012 19.00p 19.00p 17.80p 19.00p 5837
13/03/2012 19.00p 19.85p 19.00p 19.00p 2469
12/03/2012 18.50p 19.45p 18.50p 19.00p 11435
09/03/2012 20.50p 20.50p 15.60p 18.50p 31305
08/03/2012 20.50p 20.50p 20.00p 20.50p 8951
07/03/2012 20.50p 20.50p 19.60p 20.50p 16692
06/03/2012 20.50p 20.50p 20.00p 20.50p 12500
05/03/2012 21.00p 21.00p 20.20p 20.50p 12500
02/03/2012 21.00p 21.00p 20.00p 21.00p 37135
01/03/2012 21.00p 21.00p 18.00p 21.00p 27845
29/02/2012 21.50p 21.50p 20.00p 21.00p 9779
28/02/2012 21.50p 21.50p 20.00p 21.50p 10000
27/02/2012 22.00p 22.00p 20.00p 21.50p 1724
24/02/2012 22.00p 22.00p 19.00p 22.00p 27639
23/02/2012 22.00p 22.00p 19.50p 22.00p 19481
22/02/2012 22.00p 22.00p 21.00p 22.00p 3264
21/02/2012 22.00p 22.00p 19.15p 22.00p 14500
20/02/2012 22.00p 22.00p 19.14p 22.00p 14826
17/02/2012 22.00p 22.80p 21.30p 22.00p 4855
16/02/2012 22.00p 22.20p 22.00p 22.00p 1087
15/02/2012 23.00p 23.50p 21.24p 22.00p 2504
14/02/2012 22.50p 23.70p 21.60p 23.00p 21554
13/02/2012 22.50p 22.50p 20.55p 22.50p 4781
10/02/2012 20.50p 24.42p 20.50p 22.50p 17794
09/02/2012 20.50p 20.70p 20.00p 20.50p 11850
08/02/2012 23.50p 23.50p 20.00p 20.50p 34806
07/02/2012 23.50p 23.50p 22.00p 23.50p 4717
06/02/2012 25.00p 26.90p 22.00p 23.50p 30352
03/02/2012 22.50p 25.00p 21.07p 25.00p 7999
02/02/2012 22.50p 22.50p 21.00p 22.50p 4679
01/02/2012 23.00p 23.00p 21.00p 22.50p 2664
31/01/2012 23.00p 23.00p 21.00p 23.00p 9373
30/01/2012 23.00p 23.00p 21.00p 23.00p 753
27/01/2012 21.00p 23.15p 20.00p 23.00p 31612
26/01/2012 24.50p 24.50p 20.00p 21.00p 85793
25/01/2012 18.00p 35.00p 18.00p 24.50p 404550
24/01/2012 17.00p 18.55p 15.76p 18.00p 28325
23/01/2012 17.00p 18.00p 15.00p 16.00p 89594
20/01/2012 17.50p 17.70p 17.00p 17.00p 12000
19/01/2012 17.00p 17.50p 17.00p 17.50p 6542
18/01/2012 17.50p 17.50p 17.00p 17.50p 14877
17/01/2012 17.50p 18.50p 16.20p 17.50p 16535
16/01/2012 16.50p 18.25p 16.01p 17.50p 56503
13/01/2012 16.50p 16.50p 16.00p 16.50p 2000
12/01/2012 16.50p 16.58p 16.10p 16.50p 5025
11/01/2012 16.50p 16.80p 16.11p 16.50p 6549
10/01/2012 16.50p 16.58p 16.06p 16.50p 5451
09/01/2012 16.50p 16.68p 16.10p 16.50p 3985
06/01/2012 16.50p 16.80p 16.17p 16.50p 1176
05/01/2012 18.00p 18.00p 13.00p 16.50p 60807
04/01/2012 18.50p 18.50p 18.00p 18.00p 1000
03/01/2012 18.50p 18.50p 15.50p 18.50p 20111
30/12/2011 18.50p 18.78p 17.70p 18.50p 10327
29/12/2011 18.00p 18.90p 18.00p 18.50p 18874
28/12/2011 18.00p 18.00p 17.11p 18.00p 10892
23/12/2011 18.00p 18.50p 17.10p 18.00p 256
22/12/2011 18.00p 18.50p 18.00p 18.00p 2850
21/12/2011 18.00p 19.00p 18.00p 18.00p 22414
20/12/2011 18.00p 18.00p 17.00p 18.00p 14038
19/12/2011 18.00p 18.20p 18.00p 18.00p 2722
16/12/2011 18.50p 18.50p 18.00p 18.00p 2061
15/12/2011 19.00p 19.00p 18.00p 18.50p 12840
14/12/2011 19.00p 19.00p 19.00p 19.00p 4881
13/12/2011 18.50p 19.20p 17.00p 19.00p 3742
12/12/2011 19.00p 19.00p 18.00p 18.50p 5355
09/12/2011 19.50p 19.50p 19.00p 19.00p 4502
08/12/2011 21.00p 21.00p 19.00p 19.50p 21286
07/12/2011 21.00p 24.00p 19.00p 21.00p 0
06/12/2011 24.00p 24.00p 19.00p 21.00p 14956
05/12/2011 24.50p 24.50p 21.00p 24.00p 18246
02/12/2011 21.50p 29.97p 21.50p 24.50p 212743
01/12/2011 19.50p 23.63p 19.50p 21.00p 101735
30/11/2011 19.50p 20.00p 18.55p 19.50p 7399
29/11/2011 19.50p 20.00p 19.50p 19.50p 85
28/11/2011 19.50p 20.00p 18.34p 19.50p 7560
25/11/2011 19.50p 19.60p 18.05p 19.50p 5179
24/11/2011 20.00p 20.00p 19.00p 19.50p 11450
23/11/2011 20.50p 20.50p 19.80p 20.00p 211
22/11/2011 20.50p 20.50p 19.00p 20.50p 22864
21/11/2011 22.00p 22.00p 19.00p 20.50p 5571
18/11/2011 21.50p 22.00p 19.00p 22.00p 7934
17/11/2011 21.50p 21.50p 19.00p 21.50p 278
16/11/2011 21.50p 21.50p 19.00p 21.50p 3189
15/11/2011 21.50p 21.50p 20.00p 21.50p 12187
14/11/2011 22.50p 22.50p 20.00p 21.50p 10760
11/11/2011 23.50p 23.50p 21.00p 22.50p 11283
10/11/2011 25.00p 25.00p 23.00p 23.50p 4138
09/11/2011 25.00p 25.00p 23.00p 25.00p 2229
08/11/2011 25.00p 25.00p 22.00p 25.00p 6319
07/11/2011 25.00p 25.00p 23.10p 25.00p 1092
04/11/2011 25.00p 25.00p 23.00p 25.00p 4754
03/11/2011 25.00p 25.00p 25.00p 25.00p 250
02/11/2011 25.00p 25.70p 23.30p 25.00p 4913
01/11/2011 25.00p 25.70p 25.00p 25.00p 89
31/10/2011 25.00p 25.00p 23.20p 25.00p 9463
28/10/2011 25.00p 26.97p 24.00p 25.00p 12235
27/10/2011 25.00p 25.52p 25.00p 25.00p 6401
26/10/2011 25.50p 26.00p 22.00p 25.00p 0
25/10/2011 24.50p 26.00p 22.00p 25.50p 0
24/10/2011 25.50p 26.00p 22.00p 24.50p 9189
21/10/2011 27.50p 27.50p 23.38p 25.50p 11866
20/10/2011 30.00p 30.00p 25.00p 27.50p 13256
19/10/2011 23.00p 32.00p 22.20p 30.00p 66644
18/10/2011 24.50p 24.50p 21.20p 23.00p 6950
17/10/2011 25.00p 25.00p 21.51p 24.50p 9472
14/10/2011 25.50p 25.50p 23.10p 25.00p 21373
13/10/2011 25.50p 25.50p 24.90p 25.50p 0
12/10/2011 25.50p 25.50p 24.90p 25.50p 1000
11/10/2011 25.50p 25.50p 24.70p 25.50p 0
10/10/2011 25.50p 25.50p 24.70p 25.50p 2024
07/10/2011 25.50p 25.50p 23.00p 25.50p 21132
06/10/2011 27.00p 27.00p 22.00p 25.50p 10421
05/10/2011 27.00p 27.00p 26.30p 27.00p 550
04/10/2011 27.50p 27.50p 26.00p 27.00p 900
03/10/2011 27.00p 27.50p 26.00p 27.50p 45
30/09/2011 27.00p 27.00p 26.00p 27.00p 6791
29/09/2011 27.00p 27.00p 26.00p 27.00p 3510
28/09/2011 27.00p 27.00p 25.00p 27.00p 2127
27/09/2011 27.20p 28.01p 26.00p 27.00p 3273
26/09/2011 28.50p 28.50p 24.00p 27.25p 14831
23/09/2011 29.50p 29.50p 27.50p 28.50p 9517
22/09/2011 31.50p 31.50p 28.00p 29.50p 15030
21/09/2011 35.00p 35.00p 27.00p 31.50p 68320
20/09/2011 36.50p 36.50p 33.00p 35.00p 9026
19/09/2011 37.00p 38.00p 36.00p 36.50p 19200
16/09/2011 37.30p 37.50p 36.00p 37.00p 35587
15/09/2011 37.50p 37.50p 36.00p 37.25p 17680
14/09/2011 37.50p 37.50p 37.00p 37.50p 9190
13/09/2011 37.50p 37.50p 36.00p 37.50p 5672
12/09/2011 37.50p 37.50p 36.00p 37.50p 670
09/09/2011 38.50p 38.50p 36.03p 37.50p 8198
08/09/2011 38.50p 39.00p 38.10p 38.50p 0
07/09/2011 39.00p 39.00p 38.10p 38.50p 1000
06/09/2011 39.00p 39.00p 38.02p 39.00p 3504
05/09/2011 39.00p 39.00p 38.30p 39.00p 3041
02/09/2011 39.00p 39.00p 38.00p 39.00p 493
01/09/2011 39.00p 39.00p 38.00p 39.00p 1235
31/08/2011 39.00p 39.00p 38.00p 39.00p 4929
30/08/2011 39.00p 39.39p 38.10p 39.00p 11705
26/08/2011 39.00p 39.00p 38.00p 39.00p 17581
25/08/2011 39.00p 39.00p 38.50p 39.00p 9470
24/08/2011 39.00p 39.00p 38.00p 39.00p 0
23/08/2011 39.00p 39.00p 38.00p 39.00p 8639
22/08/2011 39.00p 39.00p 38.00p 39.00p 738
19/08/2011 39.00p 39.00p 38.20p 39.00p 3956
18/08/2011 42.50p 42.50p 38.50p 39.00p 55023
17/08/2011 43.00p 43.00p 42.00p 42.50p 4577
16/08/2011 43.00p 43.00p 42.00p 43.00p 12598
15/08/2011 43.00p 43.00p 42.00p 43.00p 2424
12/08/2011 43.00p 43.00p 40.00p 43.00p 17337
11/08/2011 43.50p 43.50p 42.00p 43.00p 6275
10/08/2011 40.00p 43.50p 35.83p 43.50p 18081
09/08/2011 41.00p 42.50p 36.00p 40.00p 27500
08/08/2011 43.50p 43.50p 36.40p 42.50p 33141
05/08/2011 43.00p 43.50p 40.99p 43.50p 7040
04/08/2011 47.00p 47.00p 43.00p 43.00p 35683
03/08/2011 50.50p 50.50p 45.08p 47.00p 19005
02/08/2011 50.50p 50.50p 48.50p 50.50p 3983
01/08/2011 52.50p 53.00p 48.00p 50.50p 36984
29/07/2011 55.00p 55.50p 51.25p 53.50p 33179
28/07/2011 57.50p 57.50p 52.76p 55.00p 10930
27/07/2011 58.00p 58.00p 57.00p 57.50p 4589
26/07/2011 58.50p 58.50p 57.03p 58.00p 4783
25/07/2011 60.50p 60.50p 57.20p 58.50p 14344
22/07/2011 60.50p 60.99p 60.00p 60.50p 11514
21/07/2011 61.00p 61.90p 60.00p 60.50p 12081
20/07/2011 59.00p 62.80p 59.00p 61.00p 28922
19/07/2011 54.00p 62.30p 54.00p 59.00p 28562
18/07/2011 53.00p 55.00p 53.00p 54.00p 15218
15/07/2011 51.00p 53.00p 50.70p 53.00p 13771
14/07/2011 51.00p 52.00p 50.30p 51.00p 15385
13/07/2011 49.00p 52.00p 49.00p 51.00p 13589
12/07/2011 51.50p 52.20p 49.00p 49.00p 24003

*Close Price adjusted for both dividends and splits