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
31/05/2023 43.50p 44.50p 42.09p 43.50p 7845
30/05/2023 43.50p 43.99p 42.09p 43.50p 57980
26/05/2023 43.50p 44.00p 43.50p 43.50p 1504
25/05/2023 44.00p 45.00p 42.50p 43.50p 15057
24/05/2023 44.50p 44.50p 42.50p 44.00p 23061
23/05/2023 44.00p 44.00p 43.50p 44.00p 48681
22/05/2023 44.50p 44.50p 42.12p 44.00p 6598
19/05/2023 44.00p 44.00p 42.12p 44.00p 1097
18/05/2023 44.50p 44.50p 42.12p 44.00p 8327
17/05/2023 44.00p 46.00p 42.10p 44.00p 28636
16/05/2023 44.00p 44.90p 43.00p 44.00p 17896
15/05/2023 45.50p 45.50p 42.00p 44.00p 19741
12/05/2023 45.00p 46.00p 44.00p 45.50p 101829
11/05/2023 45.00p 45.00p 43.00p 45.00p 728
10/05/2023 43.50p 45.00p 43.00p 45.00p 59143
09/05/2023 43.50p 45.00p 42.10p 43.50p 145472
05/05/2023 44.50p 45.00p 42.00p 43.50p 2603
04/05/2023 43.50p 44.33p 42.65p 43.50p 2807
03/05/2023 43.50p 44.35p 42.65p 43.50p 3986
02/05/2023 44.50p 44.50p 42.65p 43.50p 44084
28/04/2023 43.50p 45.00p 42.75p 43.50p 1797
27/04/2023 43.50p 44.40p 42.10p 43.50p 189754
26/04/2023 43.50p 45.00p 42.00p 43.50p 38821
25/04/2023 43.50p 45.00p 42.00p 43.50p 10218
24/04/2023 44.00p 44.00p 42.00p 43.50p 5026
21/04/2023 45.00p 45.00p 43.00p 44.00p 22648
20/04/2023 45.00p 45.00p 43.88p 44.00p 30607
19/04/2023 44.00p 45.00p 43.88p 44.00p 13836
18/04/2023 45.50p 45.90p 43.00p 44.00p 65205
17/04/2023 45.00p 45.90p 44.00p 45.50p 19719
14/04/2023 44.50p 46.55p 43.75p 45.50p 125977
13/04/2023 49.50p 52.00p 49.50p 50.00p 35346
12/04/2023 49.50p 52.00p 47.00p 49.50p 17412
11/04/2023 49.00p 52.00p 47.00p 49.50p 27839
06/04/2023 49.00p 51.00p 49.00p 49.00p 20645
05/04/2023 47.00p 51.10p 45.00p 50.75p 102201
04/04/2023 46.50p 48.88p 45.00p 47.00p 83989
03/04/2023 46.00p 48.58p 44.00p 46.50p 55031
31/03/2023 46.00p 47.50p 44.12p 46.00p 41121
30/03/2023 45.50p 47.00p 44.00p 46.00p 5322
29/03/2023 44.00p 47.00p 44.00p 45.50p 38579
28/03/2023 43.00p 45.00p 43.00p 44.00p 42511
27/03/2023 43.50p 43.65p 42.20p 43.50p 57594
24/03/2023 43.50p 43.50p 42.00p 43.50p 26236
23/03/2023 43.50p 45.00p 42.20p 43.50p 8881
22/03/2023 44.00p 44.40p 42.00p 43.50p 68323
21/03/2023 46.00p 47.00p 41.00p 44.00p 189267
20/03/2023 45.50p 48.00p 43.50p 45.50p 26355
17/03/2023 45.50p 48.00p 43.00p 45.50p 38861
16/03/2023 45.00p 46.75p 43.00p 45.50p 21453
15/03/2023 47.00p 47.00p 44.10p 45.00p 27390
14/03/2023 47.00p 48.00p 45.00p 47.00p 3206
13/03/2023 47.00p 49.00p 45.00p 47.00p 14864
10/03/2023 48.00p 48.00p 45.00p 47.00p 16727
09/03/2023 48.50p 50.00p 47.00p 48.50p 5730
08/03/2023 48.50p 50.00p 47.00p 48.50p 4840
07/03/2023 48.50p 50.00p 47.00p 48.50p 21819
06/03/2023 48.50p 48.90p 47.48p 48.50p 14682
03/03/2023 48.50p 50.00p 47.10p 48.50p 57005
02/03/2023 48.00p 50.00p 47.00p 48.50p 17635
01/03/2023 48.00p 49.00p 47.06p 48.00p 30839
28/02/2023 48.00p 48.00p 47.00p 48.00p 22879
27/02/2023 48.00p 49.00p 47.00p 48.00p 74039
24/02/2023 49.50p 49.50p 47.00p 48.00p 13524
23/02/2023 49.00p 49.00p 47.00p 48.50p 35129
22/02/2023 49.00p 53.00p 48.00p 53.00p 15899
21/02/2023 49.00p 49.18p 48.15p 49.00p 2960
20/02/2023 49.50p 50.00p 48.10p 49.00p 17146
17/02/2023 49.50p 50.00p 49.00p 49.50p 13019
16/02/2023 50.50p 50.50p 49.00p 49.50p 29311
15/02/2023 50.50p 50.56p 49.00p 49.50p 19603
14/02/2023 50.50p 50.65p 49.09p 50.50p 17327
13/02/2023 50.50p 50.50p 49.30p 50.50p 13325
10/02/2023 51.00p 51.00p 49.65p 50.50p 14045
09/02/2023 51.00p 51.00p 49.65p 51.00p 13598
08/02/2023 51.00p 51.00p 49.64p 51.00p 18074
07/02/2023 50.00p 51.00p 50.00p 51.00p 21559
06/02/2023 51.50p 51.50p 49.20p 50.00p 31643
03/02/2023 51.50p 51.50p 49.00p 50.00p 11620
02/02/2023 50.00p 51.00p 49.90p 50.00p 6118
01/02/2023 51.50p 51.50p 49.00p 50.00p 43317
31/01/2023 50.50p 51.00p 49.25p 50.00p 67618
30/01/2023 50.50p 52.00p 49.25p 50.50p 16365
27/01/2023 51.50p 51.50p 49.00p 50.50p 7317
26/01/2023 51.50p 51.50p 49.00p 50.50p 772
25/01/2023 52.50p 52.50p 46.00p 50.50p 94988
24/01/2023 53.50p 53.75p 52.50p 53.50p 53852
23/01/2023 53.50p 56.00p 52.50p 53.50p 20462
20/01/2023 52.00p 55.90p 51.20p 53.50p 127126
19/01/2023 52.00p 52.00p 50.13p 52.00p 3858
18/01/2023 50.00p 53.50p 49.20p 52.00p 55268
17/01/2023 51.50p 52.40p 49.20p 50.10p 41237
16/01/2023 54.00p 54.00p 50.00p 51.50p 25128
13/01/2023 51.50p 56.01p 51.50p 55.00p 168866
12/01/2023 50.00p 52.00p 50.00p 51.00p 9315
11/01/2023 51.50p 51.50p 48.50p 50.00p 30527
10/01/2023 52.50p 53.00p 50.00p 51.50p 16406
09/01/2023 54.00p 55.40p 50.00p 51.50p 44298
06/01/2023 54.00p 56.00p 52.60p 54.25p 19214
05/01/2023 53.00p 56.00p 52.50p 54.25p 154507
04/01/2023 51.50p 54.85p 51.30p 53.00p 85054
03/01/2023 49.00p 52.50p 47.00p 50.75p 113372
30/12/2022 49.00p 50.98p 49.00p 49.00p 1544
29/12/2022 49.50p 51.00p 48.16p 49.00p 6745
28/12/2022 50.00p 52.00p 48.12p 49.50p 9342
23/12/2022 51.50p 51.90p 48.10p 50.00p 40214
22/12/2022 51.50p 52.50p 50.08p 51.25p 36267
21/12/2022 50.00p 52.90p 50.00p 51.25p 40639
20/12/2022 47.00p 52.00p 47.00p 50.00p 80829
19/12/2022 47.00p 49.00p 46.75p 47.00p 359
16/12/2022 47.00p 48.99p 47.00p 47.00p 2060
15/12/2022 46.50p 49.00p 46.50p 47.00p 37686
14/12/2022 46.50p 48.00p 45.65p 46.50p 10530
13/12/2022 45.00p 48.00p 45.00p 46.50p 16466
12/12/2022 44.50p 47.00p 44.00p 45.50p 34244
09/12/2022 44.50p 46.00p 44.15p 44.50p 6106
08/12/2022 44.50p 46.00p 44.10p 44.50p 16831
07/12/2022 44.50p 44.50p 44.10p 44.50p 1020
06/12/2022 44.50p 46.00p 44.00p 44.50p 22306
05/12/2022 44.50p 45.90p 43.60p 44.50p 25097
02/12/2022 45.00p 45.00p 44.30p 44.50p 17068
01/12/2022 45.00p 45.00p 43.00p 45.00p 193
30/11/2022 46.50p 46.50p 43.50p 45.00p 38673
29/11/2022 46.50p 46.50p 46.00p 46.50p 26954
28/11/2022 46.50p 46.98p 46.03p 46.50p 8352
25/11/2022 46.00p 47.00p 45.81p 46.50p 48655
24/11/2022 45.00p 47.00p 45.00p 46.00p 30867
23/11/2022 45.00p 47.00p 44.20p 46.00p 50044
22/11/2022 47.50p 48.00p 43.40p 45.00p 143463
21/11/2022 44.50p 46.75p 43.00p 44.50p 43126
18/11/2022 42.00p 47.00p 42.00p 44.50p 71667
17/11/2022 40.50p 42.00p 39.25p 41.50p 6803
16/11/2022 40.50p 43.00p 38.50p 40.50p 24658
15/11/2022 40.50p 43.00p 38.50p 40.50p 34463
14/11/2022 40.50p 40.50p 38.50p 40.50p 45770
11/11/2022 40.50p 43.00p 38.50p 40.50p 5238
10/11/2022 40.50p 42.00p 40.50p 40.50p 11735
09/11/2022 41.00p 44.00p 41.00p 41.50p 39289
08/11/2022 37.50p 44.00p 36.60p 41.00p 72398
07/11/2022 37.50p 38.70p 35.00p 37.50p 774
04/11/2022 37.50p 38.70p 36.50p 37.50p 31137
03/11/2022 37.50p 38.70p 36.50p 37.50p 77321
02/11/2022 37.50p 38.70p 35.00p 37.50p 12304
01/11/2022 38.00p 38.80p 36.25p 37.50p 18696
31/10/2022 38.50p 38.90p 36.60p 38.00p 53935
28/10/2022 40.00p 40.00p 37.00p 38.50p 22395
27/10/2022 40.00p 41.00p 38.26p 40.00p 8614
26/10/2022 39.00p 42.00p 39.00p 40.00p 51474
25/10/2022 40.00p 40.90p 38.65p 39.00p 56660
24/10/2022 41.00p 41.00p 38.26p 40.00p 80571
21/10/2022 41.00p 43.00p 41.00p 41.50p 31813
20/10/2022 40.50p 44.00p 38.30p 41.00p 31650
19/10/2022 41.50p 41.90p 38.26p 40.50p 6520
18/10/2022 41.50p 42.50p 40.10p 41.50p 4294
17/10/2022 42.50p 43.00p 40.60p 41.50p 31390
14/10/2022 42.50p 43.00p 42.30p 42.50p 1114
13/10/2022 40.00p 45.00p 38.26p 42.50p 54444
12/10/2022 40.00p 42.00p 38.26p 40.00p 8099
11/10/2022 40.00p 41.40p 40.00p 40.00p 6366
10/10/2022 40.00p 42.00p 38.10p 40.00p 22095
07/10/2022 38.50p 39.50p 37.50p 38.50p 16696
06/10/2022 38.50p 39.50p 37.50p 38.50p 12438
05/10/2022 38.50p 39.50p 38.20p 38.50p 8975
04/10/2022 38.50p 39.50p 38.17p 38.50p 11266
03/10/2022 38.50p 39.40p 38.17p 38.50p 20539
30/09/2022 38.50p 39.00p 37.00p 38.50p 73121
29/09/2022 39.00p 40.00p 38.06p 38.50p 27135
28/09/2022 38.50p 39.70p 37.00p 38.50p 4251
27/09/2022 40.00p 41.40p 37.30p 38.50p 21036
26/09/2022 40.00p 41.70p 38.00p 40.00p 31527
23/09/2022 40.00p 41.75p 38.10p 40.00p 16772
22/09/2022 40.00p 40.00p 38.60p 40.00p 9578
21/09/2022 40.00p 41.80p 40.00p 40.00p 9107
20/09/2022 40.50p 41.00p 38.60p 40.00p 10660
19/09/2022 41.00p 42.00p 40.50p 40.50p 25474
16/09/2022 41.00p 42.00p 40.50p 40.50p 25474
15/09/2022 40.50p 41.50p 38.00p 40.50p 43710
14/09/2022 42.00p 42.90p 40.19p 41.00p 52181
13/09/2022 41.50p 42.91p 41.50p 42.00p 18062
12/09/2022 42.00p 42.70p 40.15p 41.50p 25676
09/09/2022 42.00p 42.70p 41.00p 42.00p 12150
08/09/2022 42.50p 42.80p 41.09p 42.00p 19163
07/09/2022 42.50p 42.90p 41.00p 42.50p 4284
06/09/2022 42.50p 42.90p 41.09p 42.50p 68137
05/09/2022 43.00p 43.50p 41.10p 42.50p 6988
02/09/2022 44.00p 44.00p 42.00p 43.00p 7988
01/09/2022 44.00p 44.00p 43.03p 43.50p 17983
31/08/2022 44.00p 44.00p 43.05p 43.50p 15782
30/08/2022 44.00p 44.00p 43.05p 43.50p 18172
29/08/2022 44.00p 44.50p 43.78p 44.00p 14973
26/08/2022 44.00p 44.50p 43.78p 44.00p 14973
25/08/2022 44.00p 45.00p 43.00p 44.00p 3107
24/08/2022 44.00p 44.94p 43.75p 44.00p 1295
23/08/2022 44.00p 44.80p 44.00p 44.00p 4514
22/08/2022 44.00p 44.80p 43.66p 44.00p 8592
19/08/2022 43.50p 44.00p 42.99p 44.00p 14853
18/08/2022 43.00p 44.50p 43.00p 43.50p 3166
17/08/2022 41.50p 44.76p 41.50p 43.50p 44139
16/08/2022 41.50p 41.50p 41.50p 41.50p 0
15/08/2022 41.50p 42.00p 40.65p 41.50p 35563

*Close Price adjusted for both dividends and splits