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
19/01/2017 137.50p 137.50p 117.00p 119.00p 1855152
18/01/2017 139.00p 140.52p 138.40p 138.50p 71945
17/01/2017 135.50p 140.00p 135.50p 138.50p 139064
16/01/2017 136.00p 138.00p 134.86p 135.50p 505583
13/01/2017 135.00p 137.00p 133.39p 137.00p 347764
12/01/2017 132.50p 137.00p 131.50p 135.00p 499311
11/01/2017 132.50p 134.45p 130.06p 132.50p 53995
10/01/2017 134.50p 135.50p 131.49p 132.50p 63874
09/01/2017 136.00p 136.88p 133.00p 134.50p 247762
06/01/2017 134.00p 136.75p 134.00p 136.00p 243633
05/01/2017 132.50p 135.00p 130.00p 134.00p 137263
04/01/2017 131.00p 133.56p 131.00p 132.00p 105805
03/01/2017 126.50p 132.00p 126.50p 131.00p 184530
30/12/2016 126.00p 126.62p 126.00p 126.50p 151051
29/12/2016 126.00p 126.48p 125.04p 126.00p 48708
28/12/2016 124.50p 127.00p 123.67p 126.00p 66016
23/12/2016 127.50p 127.50p 123.06p 124.50p 86338
22/12/2016 127.50p 128.00p 126.00p 127.50p 22408
21/12/2016 128.00p 128.35p 125.60p 127.50p 10930
20/12/2016 129.00p 130.00p 126.00p 128.00p 31176
19/12/2016 129.50p 130.94p 128.04p 128.50p 130572
16/12/2016 126.50p 130.00p 126.50p 129.00p 132048
15/12/2016 128.50p 129.00p 125.00p 126.50p 137410
14/12/2016 129.50p 130.40p 128.00p 129.00p 190495
13/12/2016 126.00p 131.56p 126.00p 129.50p 437996
12/12/2016 123.50p 128.00p 122.49p 126.00p 370553
09/12/2016 124.00p 125.00p 122.50p 123.50p 142504
08/12/2016 117.00p 124.90p 117.00p 123.50p 549818
07/12/2016 115.00p 116.00p 114.40p 115.00p 635006
06/12/2016 113.00p 117.00p 112.64p 115.00p 236882
05/12/2016 113.00p 113.70p 112.10p 113.00p 54309
02/12/2016 113.00p 113.96p 112.00p 113.00p 120182
01/12/2016 113.00p 114.35p 112.65p 113.00p 52803
30/11/2016 111.50p 113.80p 111.00p 113.00p 102024
29/11/2016 111.00p 112.99p 110.19p 111.50p 181393
28/11/2016 110.00p 112.75p 109.10p 111.50p 220097
25/11/2016 110.00p 110.70p 109.10p 110.00p 98006
24/11/2016 110.00p 110.95p 108.45p 110.00p 133045
23/11/2016 112.50p 112.70p 108.60p 110.00p 356251
22/11/2016 111.50p 113.74p 111.10p 112.50p 337581
21/11/2016 110.50p 111.85p 109.60p 111.50p 757891
18/11/2016 107.50p 111.00p 107.50p 110.00p 498261
17/11/2016 105.00p 108.00p 105.00p 107.50p 897872
16/11/2016 101.50p 106.00p 101.50p 105.00p 560079
15/11/2016 101.00p 102.00p 100.65p 101.50p 498014
14/11/2016 101.00p 103.60p 100.00p 101.00p 959623
11/11/2016 99.50p 101.00p 99.50p 101.00p 37000
10/11/2016 99.50p 101.00p 99.50p 101.00p 27976
09/11/2016 100.00p 101.00p 100.00p 101.00p 10081
08/11/2016 101.00p 102.00p 101.00p 101.00p 453950
07/11/2016 100.00p 101.00p 100.00p 101.00p 21803
04/11/2016 100.00p 101.00p 100.00p 101.00p 154729
03/11/2016 100.00p 101.00p 100.00p 101.00p 367602
02/11/2016 101.00p 101.00p 100.00p 101.00p 24188
01/11/2016 100.00p 101.00p 100.00p 101.00p 617152
31/10/2016 99.50p 101.00p 99.50p 101.00p 38948
28/10/2016 99.50p 100.50p 99.50p 100.50p 43040
27/10/2016 100.50p 100.50p 99.99p 100.50p 69330
26/10/2016 101.50p 103.00p 99.97p 100.50p 733679

*Close Price adjusted for both dividends and splits