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
28/02/2018 88.50p 88.50p 87.00p 88.50p 551326
27/02/2018 89.50p 89.75p 87.00p 88.50p 42949
26/02/2018 89.50p 89.75p 89.50p 89.50p 346828
23/02/2018 89.50p 90.00p 87.00p 89.50p 416670
22/02/2018 90.00p 91.00p 88.30p 89.50p 25986
21/02/2018 90.00p 91.50p 89.04p 90.00p 3283
20/02/2018 90.00p 91.50p 88.85p 90.00p 24786
19/02/2018 90.00p 91.50p 88.75p 90.00p 7889
16/02/2018 90.00p 90.00p 88.75p 90.00p 2606
15/02/2018 90.00p 91.50p 88.75p 90.00p 11994
14/02/2018 89.00p 90.68p 88.75p 90.00p 33749
13/02/2018 90.00p 90.00p 89.00p 90.00p 31742
12/02/2018 90.00p 92.00p 88.65p 90.00p 17207
09/02/2018 89.00p 92.00p 88.60p 90.00p 16503
08/02/2018 89.00p 89.00p 89.00p 89.00p 2906
07/02/2018 90.00p 90.70p 89.04p 90.00p 26453
06/02/2018 89.50p 90.40p 89.00p 90.00p 54297
05/02/2018 91.50p 91.50p 90.00p 91.00p 21777
02/02/2018 91.50p 93.00p 90.06p 91.50p 43703
01/02/2018 92.50p 92.50p 90.00p 91.50p 30844
31/01/2018 93.00p 93.00p 90.00p 92.50p 49294
30/01/2018 93.00p 95.00p 93.00p 93.00p 22457
29/01/2018 95.00p 97.00p 93.08p 94.00p 199017
26/01/2018 90.00p 96.75p 88.50p 95.00p 201972
25/01/2018 87.50p 90.00p 84.85p 90.00p 87960
24/01/2018 88.50p 89.00p 86.69p 88.50p 287883
23/01/2018 88.50p 89.19p 88.00p 88.50p 29126
22/01/2018 88.50p 89.19p 87.00p 88.50p 40251
19/01/2018 88.50p 89.20p 88.35p 88.50p 17517
18/01/2018 88.50p 89.40p 88.35p 88.50p 28103
17/01/2018 88.50p 89.37p 88.00p 88.50p 134985
16/01/2018 90.50p 90.50p 84.00p 88.50p 2900470
15/01/2018 97.50p 99.00p 95.00p 96.00p 787392
12/01/2018 97.00p 99.00p 96.10p 97.50p 31313
11/01/2018 97.00p 98.92p 96.00p 97.00p 118803
10/01/2018 93.00p 99.00p 93.00p 97.00p 97150
09/01/2018 93.00p 95.00p 92.25p 93.00p 39259
08/01/2018 90.00p 95.00p 89.25p 93.00p 122821
05/01/2018 88.50p 91.90p 87.06p 89.50p 40315
04/01/2018 87.50p 90.20p 86.00p 90.20p 2344645
03/01/2018 89.00p 90.00p 86.55p 90.00p 300331
02/01/2018 88.50p 91.00p 87.00p 89.00p 74502
29/12/2017 89.50p 89.50p 87.00p 88.25p 5001
28/12/2017 89.50p 89.50p 87.00p 89.50p 24220
27/12/2017 90.00p 90.68p 87.50p 89.50p 40159
22/12/2017 90.00p 90.68p 88.30p 90.00p 19370
21/12/2017 90.00p 90.68p 88.26p 90.00p 15625
20/12/2017 89.00p 90.68p 88.26p 90.00p 30364
19/12/2017 90.50p 91.35p 88.00p 89.00p 35080
18/12/2017 92.00p 93.00p 90.00p 90.50p 24584
15/12/2017 91.50p 93.00p 91.50p 92.00p 19924
14/12/2017 91.50p 93.00p 91.50p 91.50p 8305
13/12/2017 91.50p 92.22p 90.00p 91.50p 18919
12/12/2017 89.00p 92.25p 89.00p 91.50p 54333
11/12/2017 85.50p 92.00p 84.50p 88.50p 143180
08/12/2017 85.50p 85.50p 84.50p 85.50p 24115
07/12/2017 85.50p 87.35p 84.50p 85.50p 12120
06/12/2017 85.50p 87.40p 84.50p 85.50p 31208
05/12/2017 85.50p 85.50p 84.25p 85.50p 7275
04/12/2017 86.50p 87.40p 84.00p 85.50p 48902
01/12/2017 86.50p 86.74p 86.50p 86.50p 7471
30/11/2017 88.50p 88.50p 85.00p 86.50p 20810
29/11/2017 90.50p 90.50p 88.00p 88.50p 83381
28/11/2017 90.50p 91.03p 89.00p 90.50p 94789
27/11/2017 87.00p 91.04p 87.00p 90.50p 423996
24/11/2017 88.50p 89.04p 88.00p 88.00p 45015
23/11/2017 86.50p 90.00p 86.50p 88.50p 44019
22/11/2017 77.00p 88.00p 75.04p 86.50p 424828
21/11/2017 80.50p 80.90p 78.00p 79.00p 71327
20/11/2017 83.50p 83.50p 80.00p 80.50p 124731
17/11/2017 83.50p 84.40p 82.00p 83.50p 46895
16/11/2017 83.50p 84.50p 82.06p 83.50p 43011
15/11/2017 83.50p 84.45p 82.25p 83.50p 30076
14/11/2017 81.50p 87.00p 81.50p 82.50p 173659
13/11/2017 94.50p 94.50p 79.00p 81.50p 1297281
10/11/2017 97.50p 97.50p 92.11p 94.00p 84197
09/11/2017 97.00p 97.66p 97.00p 97.50p 3839
08/11/2017 97.50p 97.67p 97.00p 97.50p 12494
07/11/2017 97.50p 97.70p 97.02p 97.50p 5139
06/11/2017 97.00p 97.98p 97.00p 97.50p 24360
03/11/2017 97.00p 98.00p 97.00p 97.50p 24278
02/11/2017 97.50p 98.00p 97.00p 97.50p 34053
01/11/2017 97.75p 97.98p 97.22p 97.50p 17680
31/10/2017 97.25p 98.50p 97.25p 97.75p 11659
30/10/2017 99.50p 100.50p 97.03p 97.75p 88918
27/10/2017 99.50p 101.00p 99.50p 99.50p 73144
26/10/2017 99.50p 100.00p 99.50p 99.50p 44050
25/10/2017 101.50p 101.50p 99.50p 99.50p 74077
24/10/2017 99.00p 101.00p 98.55p 101.00p 97482
23/10/2017 99.00p 100.94p 99.00p 99.00p 167346
20/10/2017 97.50p 103.00p 97.00p 99.00p 160523
19/10/2017 94.50p 99.90p 94.50p 97.50p 40668
18/10/2017 92.00p 97.00p 92.00p 94.50p 64778
17/10/2017 89.50p 92.00p 89.50p 92.00p 81272
16/10/2017 89.50p 90.96p 88.25p 90.00p 79247
13/10/2017 91.00p 91.00p 89.50p 89.50p 94604
12/10/2017 91.50p 91.50p 91.00p 91.00p 72643
11/10/2017 93.50p 93.50p 91.50p 91.50p 84960
10/10/2017 94.50p 94.50p 93.50p 93.50p 38841
09/10/2017 91.00p 94.50p 92.50p 94.50p 47070
06/10/2017 92.50p 92.50p 92.50p 92.50p 275952
05/10/2017 94.50p 93.50p 92.50p 92.50p 50823
04/10/2017 92.50p 93.50p 93.50p 93.50p 3172
03/10/2017 92.50p 93.50p 93.50p 93.50p 30444
02/10/2017 94.50p 94.50p 93.50p 93.50p 66319
29/09/2017 94.50p 94.50p 94.50p 94.50p 12802
28/09/2017 93.50p 94.50p 93.50p 94.50p 27377
27/09/2017 92.50p 93.50p 93.50p 93.50p 89520
26/09/2017 94.50p 94.50p 93.50p 93.50p 101178
25/09/2017 94.50p 94.50p 94.50p 94.50p 32852
22/09/2017 94.50p 94.50p 94.50p 94.50p 38643
21/09/2017 95.50p 96.50p 94.50p 94.50p 80329
20/09/2017 97.50p 97.50p 96.50p 96.50p 4100
19/09/2017 97.50p 97.50p 97.00p 97.00p 103382
18/09/2017 96.00p 97.00p 96.00p 97.00p 55924
15/09/2017 96.00p 96.00p 95.50p 96.00p 141986
14/09/2017 98.00p 98.00p 96.00p 96.00p 114385
13/09/2017 98.50p 99.00p 97.00p 98.00p 122567
12/09/2017 103.00p 103.00p 96.50p 98.50p 712115
11/09/2017 103.00p 103.00p 103.00p 103.00p 76918
08/09/2017 103.00p 103.00p 103.00p 103.00p 156601
07/09/2017 103.00p 103.00p 103.00p 103.00p 160117
06/09/2017 98.50p 103.50p 98.50p 103.00p 549668
05/09/2017 98.50p 98.50p 98.50p 98.50p 37445
04/09/2017 98.50p 98.50p 98.50p 98.50p 43270
01/09/2017 98.00p 98.50p 98.00p 98.50p 163626
31/08/2017 97.00p 99.00p 97.00p 98.00p 88353
30/08/2017 97.50p 97.50p 97.00p 97.00p 30923
29/08/2017 97.00p 97.50p 96.50p 97.50p 74939
25/08/2017 98.50p 99.00p 97.00p 97.00p 65000
24/08/2017 99.50p 99.50p 98.50p 98.50p 178008
23/08/2017 99.50p 99.50p 99.50p 99.50p 54288
22/08/2017 100.00p 100.00p 99.50p 99.50p 137883
21/08/2017 103.50p 103.50p 99.00p 100.00p 140608
18/08/2017 104.50p 104.50p 103.50p 103.50p 92061
17/08/2017 103.50p 104.50p 103.50p 104.50p 73055
16/08/2017 105.00p 105.00p 103.50p 103.50p 94480
15/08/2017 105.50p 105.50p 105.00p 105.00p 50182
14/08/2017 107.00p 107.00p 105.50p 105.50p 132020
11/08/2017 110.50p 110.50p 104.00p 107.00p 245286
10/08/2017 110.00p 110.50p 109.00p 110.50p 169418
09/08/2017 106.50p 109.00p 106.50p 109.00p 118858
08/08/2017 106.00p 106.50p 105.50p 106.50p 121511
07/08/2017 108.50p 111.50p 106.00p 106.00p 1124857
04/08/2017 100.00p 106.50p 100.00p 106.50p 106339
03/08/2017 99.00p 100.00p 98.50p 100.00p 75242
02/08/2017 98.50p 99.00p 97.75p 98.50p 2065342
01/08/2017 97.75p 97.75p 97.75p 97.75p 72327
31/07/2017 99.50p 99.50p 97.25p 97.75p 152086
28/07/2017 94.50p 99.50p 94.50p 99.50p 490494
27/07/2017 89.50p 94.50p 89.50p 94.50p 910858
26/07/2017 88.50p 89.50p 88.50p 89.50p 283136
25/07/2017 85.00p 88.50p 85.00p 88.50p 46684
24/07/2017 86.00p 86.00p 85.00p 85.00p 32926
21/07/2017 85.75p 86.00p 85.75p 86.00p 38194
20/07/2017 85.50p 85.75p 85.00p 85.75p 65461
19/07/2017 85.25p 85.25p 83.50p 85.00p 408488
18/07/2017 86.50p 86.75p 85.25p 85.25p 293498
17/07/2017 91.50p 91.50p 85.25p 86.25p 288026
14/07/2017 91.50p 91.50p 91.00p 91.00p 14141
13/07/2017 91.50p 91.50p 91.00p 91.50p 19133
12/07/2017 91.00p 91.50p 91.00p 91.50p 29238
11/07/2017 92.50p 92.50p 91.00p 91.50p 14447
10/07/2017 93.00p 93.00p 91.50p 92.50p 55402
07/07/2017 92.50p 93.50p 92.50p 93.00p 20594
06/07/2017 95.50p 94.00p 93.50p 93.50p 87902
05/07/2017 92.00p 94.00p 91.50p 94.00p 174081
04/07/2017 93.00p 93.00p 88.50p 92.00p 592403
03/07/2017 95.50p 95.50p 92.50p 93.00p 118213
30/06/2017 96.50p 96.50p 95.50p 95.50p 26269
29/06/2017 98.00p 98.00p 96.50p 96.50p 344259
28/06/2017 99.00p 99.00p 98.00p 98.00p 30555
27/06/2017 99.00p 99.00p 99.00p 99.00p 60824
26/06/2017 100.50p 100.50p 99.00p 99.00p 29920
23/06/2017 100.50p 100.50p 100.50p 100.50p 29347
22/06/2017 100.50p 100.50p 100.50p 100.50p 0
21/06/2017 99.00p 100.50p 99.00p 100.50p 0
20/06/2017 99.00p 99.00p 99.00p 99.00p 0
19/06/2017 101.50p 101.50p 99.00p 99.00p 0
16/06/2017 101.00p 102.03p 100.50p 101.00p 23305
15/06/2017 100.00p 101.75p 99.00p 101.00p 93472
14/06/2017 100.00p 102.00p 99.00p 100.00p 21011
13/06/2017 100.00p 100.00p 99.00p 100.00p 5500
12/06/2017 100.00p 101.69p 99.00p 100.00p 28738
09/06/2017 100.50p 102.03p 99.20p 100.00p 61612
08/06/2017 100.50p 101.00p 99.65p 100.50p 41079
07/06/2017 101.50p 101.50p 100.30p 101.00p 26559
06/06/2017 101.50p 101.50p 100.25p 101.50p 201627
05/06/2017 103.00p 103.58p 101.23p 101.50p 86751
02/06/2017 102.50p 103.87p 102.50p 103.00p 100506
01/06/2017 102.50p 103.70p 102.40p 102.50p 47794
31/05/2017 103.50p 103.75p 102.25p 102.50p 82363
30/05/2017 103.50p 105.00p 103.00p 103.50p 121208
26/05/2017 101.50p 106.00p 101.50p 103.50p 329488
25/05/2017 98.50p 103.00p 98.50p 101.50p 352408
24/05/2017 98.00p 98.40p 97.04p 98.00p 29362
23/05/2017 98.00p 98.40p 97.04p 98.00p 83965
22/05/2017 98.00p 98.75p 97.11p 98.00p 59872
19/05/2017 97.50p 98.50p 97.50p 98.00p 65277
18/05/2017 97.50p 98.42p 96.75p 97.50p 136393

*Close Price adjusted for both dividends and splits