Van Elle Holdings (VANL) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Van Elle Holdings

Date Open High Low Close* Volume
24/12/2025 36.50p 37.00p 35.00p 35.50p 126851
23/12/2025 36.50p 37.00p 36.00p 36.50p 118992
22/12/2025 36.00p 37.00p 36.00p 36.50p 50233
19/12/2025 35.50p 37.40p 35.00p 37.40p 130873
18/12/2025 35.50p 36.00p 35.00p 35.50p 41157
17/12/2025 35.00p 36.00p 34.00p 35.50p 234429
16/12/2025 34.50p 36.00p 34.00p 35.00p 1014329
15/12/2025 35.50p 36.00p 34.00p 34.50p 101456
12/12/2025 34.50p 35.00p 34.00p 34.50p 157945
11/12/2025 34.50p 35.00p 34.00p 34.50p 26935
10/12/2025 34.50p 35.00p 34.00p 34.50p 37213
09/12/2025 34.00p 35.00p 33.40p 34.00p 74377
08/12/2025 34.00p 35.00p 33.00p 34.00p 13333
05/12/2025 33.50p 35.00p 33.00p 34.00p 275279
04/12/2025 33.50p 34.00p 33.00p 33.50p 812249
03/12/2025 34.00p 34.00p 33.00p 33.50p 2890213
02/12/2025 34.00p 35.00p 33.75p 35.00p 298870
01/12/2025 34.50p 35.00p 33.00p 34.00p 138778
28/11/2025 34.00p 35.00p 34.00p 34.50p 179010
27/11/2025 34.50p 35.00p 33.00p 34.00p 360134
26/11/2025 34.50p 38.00p 34.00p 38.00p 34444
25/11/2025 34.00p 35.00p 33.00p 34.50p 332109
24/11/2025 34.00p 35.00p 33.95p 34.00p 12137
21/11/2025 33.50p 35.00p 33.00p 34.00p 90891
20/11/2025 34.00p 34.40p 33.88p 34.00p 61855
19/11/2025 34.00p 35.00p 33.00p 34.00p 40576
18/11/2025 33.50p 34.90p 32.80p 34.00p 111024
17/11/2025 34.50p 35.00p 33.00p 34.00p 178749
14/11/2025 34.50p 35.00p 34.00p 34.50p 113604
13/11/2025 34.50p 34.98p 34.00p 34.50p 800070
12/11/2025 36.00p 37.00p 34.00p 34.50p 366919
11/11/2025 35.50p 37.00p 34.75p 36.00p 331039
10/11/2025 34.00p 35.95p 33.00p 35.00p 139787
07/11/2025 34.00p 34.90p 34.00p 34.00p 36747
06/11/2025 34.00p 35.00p 33.00p 34.00p 21962
05/11/2025 34.00p 35.00p 33.00p 34.00p 9849
04/11/2025 34.00p 35.00p 33.00p 34.00p 1049629
03/11/2025 34.00p 35.00p 33.50p 34.00p 99090
31/10/2025 34.00p 35.00p 34.00p 34.00p 22616
30/10/2025 34.00p 34.25p 33.70p 34.00p 152084
29/10/2025 34.00p 35.00p 33.00p 34.00p 74833
28/10/2025 34.00p 35.00p 33.00p 34.00p 679265
27/10/2025 34.00p 34.22p 33.65p 34.00p 14160
24/10/2025 34.00p 35.00p 33.00p 34.80p 26459
23/10/2025 34.00p 35.00p 33.00p 34.00p 38208
22/10/2025 34.00p 35.00p 33.50p 34.00p 104855
21/10/2025 34.00p 35.00p 32.80p 34.00p 54245
20/10/2025 34.00p 35.00p 33.00p 34.00p 169236
17/10/2025 32.50p 35.00p 32.00p 34.00p 1950786
16/10/2025 33.00p 34.00p 32.00p 33.00p 52772
15/10/2025 33.50p 34.00p 32.00p 33.00p 104072
14/10/2025 33.50p 34.00p 33.01p 33.50p 253549
13/10/2025 33.00p 34.00p 32.00p 33.50p 74556
10/10/2025 33.00p 34.00p 32.00p 33.00p 49160
09/10/2025 33.00p 34.00p 32.30p 33.00p 57738
08/10/2025 33.50p 34.00p 33.00p 33.00p 61393
07/10/2025 34.00p 35.00p 33.00p 33.60p 71448
06/10/2025 34.00p 35.00p 33.00p 34.00p 102487
03/10/2025 34.00p 34.96p 33.00p 34.00p 34726
02/10/2025 34.00p 35.00p 33.00p 34.00p 89862
01/10/2025 34.00p 35.00p 33.00p 34.00p 82785
30/09/2025 34.00p 35.00p 33.00p 33.00p 77641
29/09/2025 34.00p 35.00p 33.00p 34.00p 72305
26/09/2025 34.00p 35.00p 33.00p 34.00p 49733
25/09/2025 34.00p 35.00p 33.00p 33.20p 111084
24/09/2025 33.00p 35.00p 32.00p 34.00p 433466
23/09/2025 32.50p 34.60p 32.00p 34.00p 322045
22/09/2025 30.00p 34.00p 29.00p 32.50p 5848741
19/09/2025 39.00p 39.00p 37.00p 37.00p 30586
18/09/2025 40.00p 41.00p 38.00p 39.00p 222106
17/09/2025 40.50p 41.00p 39.00p 40.00p 35207
16/09/2025 40.50p 41.00p 40.50p 40.50p 169434
15/09/2025 40.50p 42.00p 39.00p 41.00p 65817
12/09/2025 40.00p 42.00p 39.00p 40.50p 16455
11/09/2025 40.00p 40.00p 40.00p 40.00p 26013
10/09/2025 40.00p 41.00p 39.52p 40.00p 29995
09/09/2025 40.50p 41.00p 39.00p 40.00p 32174
08/09/2025 40.50p 41.00p 40.00p 40.50p 31016
05/09/2025 40.50p 41.00p 40.02p 40.50p 26873
04/09/2025 40.50p 41.00p 40.00p 40.50p 70153
03/09/2025 40.50p 41.00p 39.20p 40.50p 37310
02/09/2025 41.00p 42.00p 40.00p 41.00p 38323
01/09/2025 41.00p 42.20p 40.00p 41.00p 70584
29/08/2025 41.50p 42.00p 40.00p 41.00p 45785
28/08/2025 41.50p 42.00p 41.05p 41.50p 73208
27/08/2025 41.50p 42.00p 41.00p 41.50p 19878
26/08/2025 41.50p 42.00p 41.00p 41.50p 71882
22/08/2025 41.50p 42.00p 41.00p 41.50p 31736
21/08/2025 41.50p 42.00p 41.00p 41.50p 17142
20/08/2025 41.00p 42.00p 40.50p 41.50p 92018
19/08/2025 41.00p 42.00p 40.00p 41.00p 44698
18/08/2025 41.00p 42.00p 40.00p 41.00p 17201
15/08/2025 41.00p 42.00p 40.00p 41.00p 76149
14/08/2025 40.50p 42.00p 40.00p 41.00p 36308
13/08/2025 40.50p 41.00p 40.00p 40.50p 58343
12/08/2025 41.00p 41.96p 40.00p 40.50p 166706
11/08/2025 40.00p 41.88p 40.00p 41.20p 128257
08/08/2025 40.00p 41.00p 40.00p 40.00p 69240
07/08/2025 40.00p 41.00p 39.00p 40.00p 81061
06/08/2025 40.50p 42.00p 39.06p 40.50p 45372
05/08/2025 39.50p 41.00p 39.00p 40.50p 151216
04/08/2025 39.50p 40.00p 39.00p 39.50p 15264
01/08/2025 39.50p 40.00p 39.50p 39.50p 167772
31/07/2025 39.50p 40.00p 39.00p 39.60p 107112
30/07/2025 38.50p 40.00p 38.00p 39.50p 196224
29/07/2025 38.50p 39.00p 38.33p 38.50p 253140
28/07/2025 38.50p 39.00p 38.00p 38.50p 626004
25/07/2025 38.50p 39.00p 38.00p 38.50p 221672
24/07/2025 38.00p 39.00p 37.00p 38.50p 25968
23/07/2025 37.50p 40.00p 37.00p 38.00p 1856644
22/07/2025 40.00p 40.00p 37.45p 38.50p 104421
21/07/2025 39.50p 40.00p 39.00p 39.60p 91809
18/07/2025 39.50p 40.00p 39.00p 39.50p 31561
17/07/2025 39.50p 40.00p 39.00p 39.50p 132502
16/07/2025 41.00p 42.00p 39.25p 39.50p 79750
15/07/2025 41.00p 42.00p 40.00p 41.00p 73265
14/07/2025 41.00p 42.00p 40.00p 41.00p 25807
11/07/2025 42.00p 43.00p 40.00p 41.00p 147526
10/07/2025 42.00p 42.90p 41.09p 42.00p 98653
09/07/2025 41.00p 43.00p 40.00p 41.50p 45155
08/07/2025 41.00p 43.00p 40.00p 41.00p 102653
07/07/2025 43.50p 44.00p 41.00p 41.80p 563522
04/07/2025 43.50p 44.00p 43.00p 43.50p 41172
03/07/2025 44.00p 45.00p 43.00p 43.50p 134926
02/07/2025 44.00p 45.00p 43.00p 44.00p 49655
01/07/2025 44.00p 45.00p 43.00p 44.00p 342629
30/06/2025 44.00p 45.00p 43.40p 44.00p 136747
27/06/2025 44.00p 45.00p 43.00p 44.00p 143634
26/06/2025 45.00p 45.50p 43.00p 44.00p 111507
25/06/2025 42.50p 46.50p 42.00p 44.20p 473745
24/06/2025 42.00p 43.00p 41.00p 42.00p 186711
23/06/2025 39.50p 43.00p 39.00p 41.60p 370000
20/06/2025 39.50p 40.00p 39.50p 39.50p 30191
19/06/2025 38.50p 40.00p 38.00p 39.40p 197533
18/06/2025 38.50p 40.00p 37.00p 38.50p 44128
17/06/2025 38.50p 40.00p 37.00p 38.50p 134398
16/06/2025 38.50p 40.00p 37.00p 38.50p 41562
13/06/2025 38.50p 40.00p 37.00p 38.50p 41089
12/06/2025 39.00p 40.00p 38.40p 39.00p 53320
11/06/2025 38.50p 40.00p 37.00p 40.00p 119494
10/06/2025 38.50p 40.00p 37.00p 38.50p 72181
09/06/2025 37.00p 40.00p 36.00p 38.00p 183988
06/06/2025 36.50p 38.00p 35.00p 38.00p 143142
05/06/2025 35.00p 38.00p 34.00p 36.50p 518945
04/06/2025 38.50p 38.70p 38.00p 38.50p 32941
03/06/2025 39.50p 40.00p 39.00p 39.50p 18381
02/06/2025 39.50p 40.00p 39.00p 39.50p 15423
30/05/2025 40.00p 40.00p 39.00p 39.50p 122164
29/05/2025 40.50p 41.00p 39.00p 40.00p 54444
28/05/2025 40.50p 41.00p 40.00p 41.00p 31121
27/05/2025 40.50p 41.00p 40.00p 40.50p 72747
23/05/2025 40.00p 41.45p 39.00p 41.00p 210479
22/05/2025 39.50p 41.00p 39.00p 40.00p 121023
21/05/2025 39.50p 40.00p 39.50p 39.50p 38147
20/05/2025 39.00p 40.80p 38.00p 39.50p 91955
19/05/2025 39.00p 40.00p 38.85p 39.00p 95470
16/05/2025 39.00p 40.50p 38.00p 39.00p 76021
15/05/2025 39.00p 40.00p 39.00p 39.00p 16369
14/05/2025 39.00p 40.00p 38.00p 39.00p 60878
13/05/2025 39.00p 40.00p 38.00p 39.00p 97760
12/05/2025 39.00p 40.00p 38.00p 39.00p 71328
09/05/2025 38.00p 40.00p 37.00p 39.00p 106251
08/05/2025 37.50p 38.98p 37.00p 38.00p 390884
07/05/2025 35.00p 37.00p 34.00p 36.00p 130497
06/05/2025 35.00p 37.00p 34.00p 37.00p 44966
02/05/2025 35.00p 35.95p 34.93p 35.00p 52141
01/05/2025 35.00p 36.80p 34.00p 35.00p 41870
30/04/2025 34.50p 36.00p 34.00p 35.00p 53519
29/04/2025 34.50p 35.00p 34.35p 34.50p 78423
28/04/2025 34.50p 35.00p 34.00p 34.50p 226320
25/04/2025 34.50p 34.98p 34.00p 34.50p 46929
24/04/2025 34.00p 35.00p 34.00p 34.50p 192568
23/04/2025 34.00p 35.00p 33.00p 34.00p 89983
22/04/2025 34.00p 35.00p 33.00p 34.00p 36702
17/04/2025 34.00p 34.90p 33.80p 34.00p 95711
16/04/2025 34.00p 35.00p 33.55p 34.00p 79176
15/04/2025 34.00p 35.00p 33.00p 34.00p 244105
14/04/2025 34.00p 34.85p 33.00p 34.00p 6708
11/04/2025 34.00p 35.00p 33.10p 33.20p 41630
10/04/2025 33.50p 35.00p 33.50p 34.00p 132439
09/04/2025 33.00p 34.00p 33.00p 33.50p 192233
08/04/2025 33.00p 34.00p 32.00p 34.00p 150357
07/04/2025 32.50p 33.00p 32.00p 32.50p 206104
04/04/2025 33.50p 34.00p 32.00p 33.00p 633331
03/04/2025 33.50p 33.58p 33.00p 33.50p 174861
02/04/2025 33.50p 34.30p 33.00p 33.00p 1159477
01/04/2025 34.00p 35.00p 33.00p 33.50p 529521
31/03/2025 34.00p 35.00p 33.00p 34.00p 223429
28/03/2025 34.00p 34.30p 33.50p 34.00p 60977
27/03/2025 34.00p 35.00p 33.25p 34.00p 121945
26/03/2025 32.50p 34.00p 32.00p 34.00p 159280
25/03/2025 32.50p 33.00p 32.00p 32.50p 245321
24/03/2025 33.50p 34.00p 32.00p 32.00p 451503
21/03/2025 33.50p 34.00p 33.00p 33.50p 54604
20/03/2025 33.50p 33.50p 33.02p 33.50p 52062
19/03/2025 33.50p 34.00p 33.00p 33.50p 71232
18/03/2025 33.00p 35.00p 32.00p 33.50p 133824
17/03/2025 34.50p 35.00p 32.00p 34.00p 281331
14/03/2025 34.00p 36.00p 33.00p 34.50p 219960
13/03/2025 32.50p 35.00p 30.00p 34.00p 1341009

*Close Price adjusted for both dividends and splits