Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2023 0.02p 0.02p 0.02p 0.02p 87484368
26/04/2023 0.02p 0.02p 0.02p 0.02p 44223192
25/04/2023 0.02p 0.02p 0.02p 0.02p 216504720
24/04/2023 0.02p 0.02p 0.02p 0.02p 142361200
21/04/2023 0.02p 0.03p 0.02p 0.02p 843088064
20/04/2023 0.02p 0.03p 0.02p 0.02p 940140736
19/04/2023 0.02p 0.02p 0.02p 0.02p 5962940
18/04/2023 0.02p 0.02p 0.02p 0.02p 27434202
17/04/2023 0.02p 0.02p 0.01p 0.02p 303741056
14/04/2023 0.02p 0.02p 0.02p 0.02p 149035072
13/04/2023 0.02p 0.02p 0.02p 0.02p 17010588
12/04/2023 0.02p 0.02p 0.02p 0.02p 13429021
11/04/2023 0.02p 0.02p 0.02p 0.02p 41627572
06/04/2023 0.02p 0.02p 0.01p 0.02p 354505168
05/04/2023 0.02p 0.02p 0.01p 0.02p 89914072
04/04/2023 0.02p 0.02p 0.02p 0.02p 94767200
03/04/2023 0.02p 0.02p 0.02p 0.02p 27007450
31/03/2023 0.02p 0.02p 0.02p 0.02p 16700714
30/03/2023 0.01p 0.02p 0.01p 0.02p 194554736
29/03/2023 0.01p 0.02p 0.01p 0.01p 10961980
28/03/2023 0.01p 0.01p 0.01p 0.01p 58044480
27/03/2023 0.02p 0.02p 0.01p 0.01p 127021152
24/03/2023 0.01p 0.02p 0.01p 0.02p 128074272
23/03/2023 0.02p 0.02p 0.01p 0.01p 99436328
22/03/2023 0.02p 0.02p 0.02p 0.02p 9269435
21/03/2023 0.02p 0.02p 0.02p 0.02p 23875858
20/03/2023 0.02p 0.02p 0.02p 0.02p 17610996
17/03/2023 0.02p 0.02p 0.02p 0.02p 46635448
16/03/2023 0.02p 0.02p 0.02p 0.02p 11040377
15/03/2023 0.02p 0.02p 0.02p 0.02p 8796475
14/03/2023 0.02p 0.02p 0.01p 0.02p 474200096
13/03/2023 0.02p 0.02p 0.02p 0.02p 71141488
10/03/2023 0.02p 0.02p 0.02p 0.02p 50267876
09/03/2023 0.02p 0.02p 0.02p 0.02p 14258916
08/03/2023 0.02p 0.02p 0.02p 0.02p 5985096
07/03/2023 0.02p 0.02p 0.02p 0.02p 27239372
06/03/2023 0.02p 0.02p 0.02p 0.02p 116479632
03/03/2023 0.02p 0.02p 0.02p 0.02p 22024644
02/03/2023 0.02p 0.02p 0.02p 0.02p 9180643
01/03/2023 0.02p 0.02p 0.02p 0.02p 16641262
28/02/2023 0.02p 0.02p 0.02p 0.02p 22377104
27/02/2023 0.02p 0.02p 0.02p 0.02p 52076612
24/02/2023 0.02p 0.02p 0.02p 0.02p 116095032
23/02/2023 0.02p 0.02p 0.02p 0.02p 768264704
22/02/2023 0.02p 0.02p 0.02p 0.02p 12203294
21/02/2023 0.02p 0.02p 0.02p 0.02p 24203098
20/02/2023 0.02p 0.02p 0.02p 0.02p 81770640
17/02/2023 0.02p 0.02p 0.02p 0.02p 98239152
16/02/2023 0.02p 0.02p 0.02p 0.02p 38411772
15/02/2023 0.02p 0.02p 0.02p 0.02p 125930592
14/02/2023 0.02p 0.02p 0.02p 0.02p 98610024
13/02/2023 0.02p 0.02p 0.02p 0.02p 258849632
10/02/2023 0.02p 0.02p 0.02p 0.02p 447468192
09/02/2023 0.02p 0.02p 0.02p 0.02p 34214024
08/02/2023 0.02p 0.02p 0.02p 0.02p 96348232
07/02/2023 0.02p 0.02p 0.02p 0.02p 183361488
06/02/2023 0.02p 0.02p 0.02p 0.02p 104119448
03/02/2023 0.02p 0.02p 0.02p 0.02p 145062848
02/02/2023 0.02p 0.02p 0.02p 0.02p 168864640
01/02/2023 0.02p 0.02p 0.02p 0.02p 228941776
31/01/2023 0.02p 0.02p 0.02p 0.02p 56620676
30/01/2023 0.02p 0.02p 0.02p 0.02p 4015636
27/01/2023 0.02p 0.02p 0.02p 0.02p 150344112
26/01/2023 0.02p 0.02p 0.02p 0.02p 113673392
25/01/2023 0.02p 0.02p 0.02p 0.02p 97769296
24/01/2023 0.02p 0.02p 0.02p 0.02p 19760892
23/01/2023 0.02p 0.02p 0.02p 0.02p 43420320
20/01/2023 0.02p 0.02p 0.02p 0.02p 12090971
19/01/2023 0.02p 0.02p 0.02p 0.02p 5445674
18/01/2023 0.02p 0.02p 0.02p 0.02p 40365364
17/01/2023 0.02p 0.02p 0.02p 0.02p 61229104
16/01/2023 0.02p 0.02p 0.02p 0.02p 85524872
13/01/2023 0.02p 0.02p 0.02p 0.02p 84291440
12/01/2023 0.02p 0.02p 0.02p 0.02p 31280308
11/01/2023 0.02p 0.02p 0.02p 0.02p 28739080
10/01/2023 0.02p 0.02p 0.02p 0.02p 66275704
09/01/2023 0.02p 0.02p 0.02p 0.02p 29103660
06/01/2023 0.02p 0.02p 0.02p 0.02p 176204624
05/01/2023 0.02p 0.02p 0.02p 0.02p 38079292
04/01/2023 0.02p 0.02p 0.02p 0.02p 34012344
03/01/2023 0.02p 0.02p 0.02p 0.02p 104689824
30/12/2022 0.02p 0.02p 0.02p 0.02p 56763367
29/12/2022 0.02p 0.02p 0.02p 0.02p 87140448
28/12/2022 0.02p 0.02p 0.02p 0.02p 80016832
23/12/2022 0.02p 0.02p 0.02p 0.02p 6583333
22/12/2022 0.02p 0.02p 0.02p 0.02p 57753868
21/12/2022 0.02p 0.02p 0.02p 0.02p 92388464
20/12/2022 0.02p 0.02p 0.02p 0.02p 9762282
19/12/2022 0.02p 0.02p 0.02p 0.02p 30867810
16/12/2022 0.02p 0.02p 0.02p 0.02p 36994260
15/12/2022 0.02p 0.02p 0.02p 0.02p 53449572
14/12/2022 0.02p 0.02p 0.02p 0.02p 6627615
13/12/2022 0.02p 0.02p 0.02p 0.02p 5457148
12/12/2022 0.02p 0.02p 0.02p 0.02p 27387544
09/12/2022 0.02p 0.02p 0.02p 0.02p 3312898
08/12/2022 0.02p 0.02p 0.02p 0.02p 7734105
07/12/2022 0.02p 0.02p 0.02p 0.02p 25052256
06/12/2022 0.02p 0.02p 0.02p 0.02p 212958496
05/12/2022 0.02p 0.02p 0.02p 0.02p 28823006
02/12/2022 0.02p 0.02p 0.02p 0.02p 26169204
01/12/2022 0.02p 0.02p 0.02p 0.02p 84023720
30/11/2022 0.02p 0.02p 0.02p 0.02p 39635104
29/11/2022 0.02p 0.02p 0.02p 0.02p 8646950
28/11/2022 0.02p 0.02p 0.02p 0.02p 360053056
25/11/2022 0.02p 0.02p 0.02p 0.02p 59016512
24/11/2022 0.02p 0.02p 0.02p 0.02p 164761776
23/11/2022 0.02p 0.02p 0.02p 0.02p 18745318
22/11/2022 0.02p 0.02p 0.02p 0.02p 43128904
21/11/2022 0.02p 0.02p 0.02p 0.02p 33500028
18/11/2022 0.02p 0.02p 0.02p 0.02p 50652072
17/11/2022 0.02p 0.02p 0.02p 0.02p 233039424
16/11/2022 0.03p 0.03p 0.02p 0.02p 106375904
15/11/2022 0.02p 0.03p 0.02p 0.03p 241376432
14/11/2022 0.03p 0.03p 0.02p 0.02p 157895392
11/11/2022 0.03p 0.03p 0.03p 0.03p 141245904
10/11/2022 0.03p 0.03p 0.02p 0.03p 601433408
09/11/2022 0.02p 0.04p 0.02p 0.03p 2919974400
08/11/2022 0.02p 0.02p 0.02p 0.02p 60417364
07/11/2022 0.02p 0.02p 0.02p 0.02p 18670992
04/11/2022 0.02p 0.02p 0.02p 0.02p 124880968
03/11/2022 0.02p 0.02p 0.02p 0.02p 41024004
02/11/2022 0.02p 0.02p 0.02p 0.02p 22295204
01/11/2022 0.02p 0.02p 0.02p 0.02p 77429408
31/10/2022 0.02p 0.03p 0.02p 0.02p 69490832
28/10/2022 0.02p 0.03p 0.02p 0.02p 194058960
27/10/2022 0.02p 0.02p 0.02p 0.02p 239715568
26/10/2022 0.02p 0.02p 0.02p 0.02p 37111936
25/10/2022 0.02p 0.02p 0.02p 0.02p 91290784
24/10/2022 0.02p 0.02p 0.02p 0.02p 81638968
21/10/2022 0.02p 0.02p 0.02p 0.02p 63300276
20/10/2022 0.02p 0.02p 0.02p 0.02p 216578480
19/10/2022 0.02p 0.02p 0.02p 0.02p 59288024
18/10/2022 0.02p 0.02p 0.02p 0.02p 28757572
17/10/2022 0.02p 0.02p 0.02p 0.02p 4831899
14/10/2022 0.02p 0.02p 0.02p 0.02p 16202561
13/10/2022 0.02p 0.02p 0.02p 0.02p 19076116
12/10/2022 0.02p 0.02p 0.02p 0.02p 28770140
11/10/2022 0.02p 0.02p 0.02p 0.02p 73138112
10/10/2022 0.02p 0.02p 0.02p 0.02p 47243812
07/10/2022 0.02p 0.02p 0.02p 0.02p 29177744
06/10/2022 0.02p 0.02p 0.02p 0.02p 23927434
05/10/2022 0.02p 0.02p 0.02p 0.02p 60631012
04/10/2022 0.02p 0.02p 0.02p 0.02p 37665264
03/10/2022 0.02p 0.02p 0.02p 0.02p 57925652
30/09/2022 0.02p 0.02p 0.02p 0.02p 142748848
29/09/2022 0.02p 0.02p 0.02p 0.02p 264093808
28/09/2022 0.03p 0.03p 0.02p 0.02p 155014400
27/09/2022 0.03p 0.03p 0.03p 0.03p 44176660
26/09/2022 0.03p 0.03p 0.03p 0.03p 13149819
23/09/2022 0.03p 0.03p 0.02p 0.03p 70450152
22/09/2022 0.03p 0.03p 0.03p 0.03p 115867664
21/09/2022 0.03p 0.03p 0.03p 0.03p 169025264
20/09/2022 0.04p 0.04p 0.03p 0.03p 35798296
19/09/2022 0.04p 0.04p 0.03p 0.04p 349768999
16/09/2022 0.04p 0.04p 0.03p 0.04p 349768992
15/09/2022 0.03p 0.04p 0.03p 0.04p 275203584
14/09/2022 0.03p 0.03p 0.03p 0.03p 273817440
13/09/2022 0.03p 0.04p 0.02p 0.03p 1076740480
12/09/2022 0.02p 0.03p 0.02p 0.03p 75098248
09/09/2022 0.02p 0.02p 0.02p 0.02p 30765944
08/09/2022 0.02p 0.02p 0.02p 0.02p 13350174
07/09/2022 0.02p 0.02p 0.02p 0.02p 35273988
06/09/2022 0.02p 0.02p 0.02p 0.02p 59990672
05/09/2022 0.02p 0.02p 0.02p 0.02p 85905016
02/09/2022 0.02p 0.03p 0.02p 0.02p 134767600
01/09/2022 0.02p 0.02p 0.02p 0.02p 35150292
31/08/2022 0.02p 0.02p 0.02p 0.02p 72738976
30/08/2022 0.02p 0.02p 0.02p 0.02p 22762536
29/08/2022 0.02p 0.02p 0.02p 0.02p 37635741
26/08/2022 0.02p 0.02p 0.02p 0.02p 37635740
25/08/2022 0.02p 0.03p 0.02p 0.02p 79194336
24/08/2022 0.03p 0.03p 0.02p 0.02p 80212544
23/08/2022 0.03p 0.03p 0.03p 0.03p 9198052
22/08/2022 0.03p 0.03p 0.03p 0.03p 54818300
19/08/2022 0.03p 0.03p 0.03p 0.03p 63050516
18/08/2022 0.03p 0.03p 0.03p 0.03p 144353280
17/08/2022 0.03p 0.03p 0.03p 0.03p 6085177
16/08/2022 0.03p 0.03p 0.03p 0.03p 6041863
15/08/2022 0.03p 0.03p 0.03p 0.03p 3400000
12/08/2022 0.03p 0.03p 0.03p 0.03p 18970930
11/08/2022 0.03p 0.03p 0.03p 0.03p 28941612
10/08/2022 0.03p 0.03p 0.02p 0.03p 35985648
09/08/2022 0.03p 0.03p 0.02p 0.03p 83799248
08/08/2022 0.03p 0.03p 0.02p 0.03p 30655504
05/08/2022 0.03p 0.03p 0.03p 0.03p 38781512
04/08/2022 0.03p 0.03p 0.02p 0.03p 65415520
03/08/2022 0.03p 0.03p 0.03p 0.03p 12261017
02/08/2022 0.03p 0.03p 0.03p 0.03p 49553652
01/08/2022 0.03p 0.03p 0.03p 0.03p 31706236
29/07/2022 0.03p 0.03p 0.03p 0.03p 39361896
28/07/2022 0.03p 0.03p 0.03p 0.03p 94482840
27/07/2022 0.03p 0.03p 0.03p 0.03p 107146320
26/07/2022 0.03p 0.03p 0.03p 0.03p 75244080
25/07/2022 0.03p 0.03p 0.03p 0.03p 32040116
22/07/2022 0.03p 0.03p 0.03p 0.03p 66749336
21/07/2022 0.03p 0.03p 0.03p 0.03p 78276800
20/07/2022 0.03p 0.03p 0.03p 0.03p 40688008
19/07/2022 0.03p 0.03p 0.03p 0.03p 67248976
18/07/2022 0.03p 0.03p 0.03p 0.03p 25745400
15/07/2022 0.03p 0.03p 0.03p 0.03p 16983676

*Close Price adjusted for both dividends and splits