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
30/05/2024 37.80p 37.80p 36.40p 37.00p 69571
29/05/2024 37.80p 38.60p 37.00p 38.60p 63575
28/05/2024 37.80p 38.60p 37.01p 37.80p 276902
24/05/2024 37.80p 38.60p 37.00p 37.80p 69822
23/05/2024 37.80p 38.60p 37.15p 37.80p 61511
22/05/2024 38.00p 38.70p 37.67p 37.80p 85132
21/05/2024 37.80p 38.60p 37.63p 37.80p 49559
20/05/2024 38.00p 38.60p 37.10p 37.80p 259001
17/05/2024 38.00p 39.00p 37.55p 38.00p 43473
16/05/2024 38.00p 39.00p 37.31p 38.00p 455835
15/05/2024 36.00p 38.87p 36.00p 38.00p 350277
14/05/2024 35.00p 37.00p 34.00p 36.00p 60486
13/05/2024 34.00p 36.00p 34.00p 35.00p 100545
10/05/2024 34.00p 34.80p 33.85p 34.00p 92886
09/05/2024 34.00p 35.00p 33.00p 35.00p 61286
08/05/2024 34.00p 34.90p 34.00p 34.00p 36362
07/05/2024 33.00p 35.00p 33.00p 34.00p 96156
03/05/2024 33.00p 34.60p 33.00p 34.60p 30787
02/05/2024 33.00p 34.60p 33.00p 34.60p 27296
01/05/2024 33.00p 34.00p 32.75p 33.00p 161869
30/04/2024 33.00p 34.00p 33.00p 33.00p 31926
29/04/2024 33.00p 34.60p 32.11p 33.00p 101238
26/04/2024 33.50p 33.61p 33.00p 33.00p 64278
25/04/2024 33.50p 34.00p 33.29p 33.50p 11532
24/04/2024 33.00p 33.94p 33.00p 33.50p 79126
23/04/2024 32.50p 34.00p 32.43p 33.00p 112794
22/04/2024 34.00p 35.00p 32.35p 32.50p 107360
19/04/2024 34.50p 35.00p 34.00p 34.00p 61952
18/04/2024 35.50p 35.67p 34.50p 34.50p 51109
17/04/2024 37.00p 37.00p 35.15p 35.50p 52932
16/04/2024 37.00p 38.00p 36.00p 37.00p 183080
15/04/2024 37.00p 37.00p 36.00p 37.00p 51414
12/04/2024 37.00p 37.00p 36.00p 37.00p 399297
11/04/2024 37.00p 37.00p 36.00p 37.00p 15929
10/04/2024 37.00p 37.00p 36.00p 37.00p 13529
09/04/2024 37.00p 38.00p 36.00p 37.00p 116070
08/04/2024 37.00p 38.00p 36.00p 37.00p 85889
05/04/2024 36.50p 37.00p 36.39p 37.00p 47663
04/04/2024 36.50p 37.00p 36.00p 36.50p 35140
03/04/2024 36.50p 37.00p 36.02p 36.50p 98870
02/04/2024 36.50p 37.00p 36.00p 36.00p 83294
28/03/2024 36.50p 36.70p 36.00p 36.50p 66847
27/03/2024 36.50p 36.75p 36.00p 36.50p 9521
26/03/2024 36.50p 37.00p 36.00p 36.50p 49257
25/03/2024 36.50p 40.00p 36.00p 36.00p 52359
22/03/2024 36.50p 37.00p 36.00p 36.50p 42882
21/03/2024 36.50p 36.69p 36.00p 36.50p 316298
20/03/2024 36.50p 36.50p 36.50p 36.50p 45673
19/03/2024 36.50p 37.00p 36.00p 36.50p 106458
18/03/2024 36.50p 40.00p 36.00p 36.50p 15975
15/03/2024 36.50p 37.00p 36.00p 36.50p 116130
14/03/2024 36.50p 37.00p 36.10p 36.50p 41385
13/03/2024 36.50p 37.17p 36.29p 36.50p 47239
12/03/2024 37.50p 37.80p 36.10p 36.50p 144326
11/03/2024 39.00p 39.25p 38.00p 38.50p 32585
08/03/2024 39.00p 39.00p 38.00p 39.00p 48014
07/03/2024 39.00p 39.00p 38.60p 39.00p 1365
06/03/2024 39.00p 40.00p 38.00p 39.00p 5478
05/03/2024 39.00p 40.00p 38.00p 39.00p 42710
04/03/2024 39.00p 40.00p 36.50p 39.00p 67491
01/03/2024 39.00p 39.30p 38.00p 39.00p 9620
29/02/2024 39.00p 39.68p 38.00p 39.00p 62455
28/02/2024 39.00p 39.90p 38.00p 39.00p 36849
27/02/2024 39.00p 40.00p 38.00p 39.00p 55999
26/02/2024 38.50p 40.00p 38.50p 39.00p 226751
23/02/2024 38.50p 40.00p 38.50p 38.50p 54530
22/02/2024 38.50p 40.00p 37.00p 38.50p 52923
21/02/2024 38.50p 39.50p 38.50p 38.50p 58229
20/02/2024 38.50p 40.00p 38.50p 38.50p 33905
19/02/2024 38.50p 39.50p 37.00p 38.50p 29487
16/02/2024 38.50p 39.50p 38.30p 38.50p 40017
15/02/2024 38.50p 38.99p 37.80p 38.50p 62250
14/02/2024 38.50p 39.40p 36.20p 38.50p 67698
13/02/2024 38.50p 40.00p 37.80p 38.50p 29294
12/02/2024 38.50p 39.25p 38.03p 38.50p 47559
09/02/2024 38.50p 39.75p 38.00p 38.50p 13942
08/02/2024 38.50p 39.75p 37.50p 38.50p 32483
07/02/2024 38.50p 39.75p 37.81p 38.50p 3579
06/02/2024 38.50p 40.00p 37.45p 38.50p 90409
05/02/2024 38.50p 39.23p 37.50p 38.50p 35393
02/02/2024 38.50p 39.34p 38.50p 38.50p 92908
01/02/2024 38.50p 39.45p 38.01p 38.50p 38465
31/01/2024 38.50p 39.85p 38.50p 38.50p 43441
30/01/2024 38.50p 40.00p 38.45p 38.50p 49537
29/01/2024 38.50p 39.97p 38.25p 38.50p 9643
26/01/2024 38.50p 39.88p 38.50p 38.50p 38089
25/01/2024 38.50p 39.97p 37.25p 38.50p 21798
24/01/2024 38.50p 39.20p 37.00p 38.50p 4802
23/01/2024 38.50p 40.00p 38.00p 38.50p 9562
22/01/2024 38.50p 39.80p 38.00p 38.50p 190317
19/01/2024 38.50p 40.00p 37.00p 37.00p 48098
18/01/2024 38.50p 39.40p 38.50p 38.50p 20139
17/01/2024 38.50p 39.80p 37.00p 38.50p 5333
16/01/2024 38.50p 40.00p 37.15p 38.50p 147662
15/01/2024 38.50p 39.70p 38.50p 38.50p 8862
12/01/2024 38.50p 39.80p 38.50p 38.50p 20997
11/01/2024 38.50p 39.80p 38.50p 38.50p 19149
10/01/2024 38.50p 39.70p 38.50p 38.50p 28725
09/01/2024 38.00p 40.00p 37.55p 38.50p 76955
08/01/2024 37.50p 40.00p 37.30p 38.00p 115178
05/01/2024 37.50p 38.62p 37.50p 37.50p 1599
04/01/2024 37.50p 38.62p 37.30p 37.50p 18754
03/01/2024 38.00p 39.20p 36.60p 37.50p 91647
02/01/2024 38.00p 40.80p 37.32p 38.00p 10258
29/12/2023 38.00p 40.00p 37.25p 38.00p 18621
28/12/2023 37.50p 38.80p 36.13p 38.00p 9476
27/12/2023 37.50p 39.00p 37.25p 37.50p 7191
22/12/2023 37.50p 39.00p 37.50p 37.50p 7550
21/12/2023 37.50p 39.00p 36.75p 37.50p 34178
20/12/2023 37.50p 38.55p 36.00p 37.50p 44796
19/12/2023 37.50p 39.00p 35.00p 37.50p 99559
18/12/2023 37.50p 37.95p 36.00p 37.50p 13311
15/12/2023 36.50p 38.00p 36.50p 37.50p 27587
14/12/2023 36.50p 37.70p 34.00p 36.50p 52598
13/12/2023 38.00p 39.50p 35.05p 36.50p 342911
12/12/2023 38.00p 38.90p 37.81p 38.00p 12164
11/12/2023 37.00p 39.00p 36.20p 38.00p 32284
08/12/2023 37.00p 38.90p 36.00p 37.00p 8346
07/12/2023 36.50p 38.90p 35.65p 37.00p 22111
06/12/2023 35.50p 38.80p 34.90p 36.50p 105176
05/12/2023 35.50p 36.00p 34.90p 35.50p 23356
04/12/2023 35.50p 37.00p 34.15p 35.50p 52560
01/12/2023 35.50p 37.00p 34.15p 35.50p 42404
30/11/2023 36.50p 37.80p 36.50p 36.50p 76259
29/11/2023 36.00p 37.85p 35.75p 36.50p 70477
28/11/2023 38.50p 38.50p 35.64p 36.00p 72369
27/11/2023 38.50p 38.50p 37.00p 38.50p 84925
24/11/2023 39.00p 39.00p 37.00p 38.50p 115995
23/11/2023 39.00p 39.00p 37.12p 39.00p 6105
22/11/2023 39.00p 39.00p 37.12p 39.00p 48732
21/11/2023 39.00p 41.00p 38.15p 39.00p 127495
20/11/2023 38.50p 41.00p 37.00p 39.00p 110212
17/11/2023 38.50p 38.90p 37.30p 38.50p 33456
16/11/2023 38.50p 38.50p 38.05p 38.50p 1498
15/11/2023 38.50p 38.90p 37.30p 38.50p 11853
14/11/2023 38.50p 40.00p 37.00p 37.00p 28089
13/11/2023 38.50p 39.40p 37.09p 38.50p 18466
10/11/2023 38.50p 39.40p 37.09p 38.50p 1606
09/11/2023 38.50p 40.00p 37.09p 38.50p 30211
08/11/2023 38.00p 40.00p 37.09p 38.50p 15531
07/11/2023 38.50p 40.00p 37.20p 38.00p 50286
06/11/2023 39.50p 40.00p 37.20p 38.50p 19484
03/11/2023 39.50p 41.00p 38.00p 38.00p 32179
02/11/2023 39.50p 40.25p 38.06p 39.50p 24925
01/11/2023 39.50p 39.90p 38.06p 39.50p 19202
31/10/2023 39.50p 40.90p 38.09p 39.50p 14738
30/10/2023 39.50p 40.25p 39.50p 39.50p 5561
27/10/2023 39.50p 40.90p 38.00p 39.50p 33166
26/10/2023 40.00p 41.00p 38.50p 39.50p 10036
25/10/2023 40.00p 40.50p 39.00p 40.00p 14151
24/10/2023 40.50p 40.75p 39.06p 40.00p 47583
23/10/2023 40.50p 40.50p 39.00p 40.50p 37514
20/10/2023 41.00p 41.00p 39.00p 40.50p 62737
19/10/2023 40.00p 42.00p 39.09p 40.00p 44745
18/10/2023 40.00p 41.50p 38.30p 40.00p 14636
17/10/2023 40.00p 41.50p 38.80p 40.00p 76736
16/10/2023 40.00p 42.00p 38.20p 40.00p 15282
13/10/2023 40.00p 41.00p 38.05p 40.00p 16123
12/10/2023 40.50p 41.60p 38.12p 40.00p 76278
11/10/2023 39.50p 40.85p 38.62p 40.50p 37214
10/10/2023 40.00p 41.00p 39.63p 40.00p 9732
09/10/2023 40.00p 41.00p 39.50p 40.00p 2527
06/10/2023 40.00p 42.00p 39.40p 40.00p 18702
05/10/2023 42.00p 42.24p 40.00p 40.00p 22266
04/10/2023 42.50p 43.00p 41.00p 42.00p 23412
03/10/2023 42.50p 42.50p 42.40p 42.50p 38730
02/10/2023 42.50p 42.50p 41.60p 42.50p 6588
29/09/2023 42.50p 42.50p 41.62p 42.50p 2698
28/09/2023 42.50p 42.80p 41.62p 42.50p 849
27/09/2023 42.50p 42.80p 42.00p 42.50p 4651
26/09/2023 42.50p 43.00p 42.50p 42.50p 28941
25/09/2023 42.50p 42.90p 41.62p 42.50p 1788
22/09/2023 42.50p 44.00p 42.50p 42.50p 3042
21/09/2023 42.50p 44.00p 41.60p 42.50p 25388
20/09/2023 42.50p 44.00p 41.80p 42.50p 11493
19/09/2023 44.00p 44.40p 41.80p 42.50p 45705
18/09/2023 44.00p 44.40p 43.00p 44.00p 24270
15/09/2023 44.00p 45.00p 43.20p 44.00p 3760
14/09/2023 44.00p 44.80p 44.00p 44.00p 2143
13/09/2023 44.00p 44.50p 44.00p 44.00p 2735
12/09/2023 44.50p 45.00p 43.50p 44.00p 31046
11/09/2023 44.50p 45.15p 43.40p 44.50p 23989
08/09/2023 45.00p 46.00p 43.30p 44.50p 12195
07/09/2023 45.00p 45.00p 44.00p 45.00p 14651
06/09/2023 45.00p 45.18p 44.06p 45.00p 40875
05/09/2023 45.00p 45.20p 44.06p 45.00p 11383
04/09/2023 45.00p 46.00p 44.00p 45.00p 14645
01/09/2023 45.00p 45.00p 45.00p 45.00p 937
31/08/2023 45.00p 45.30p 44.06p 45.00p 25713
30/08/2023 45.00p 45.00p 44.10p 45.00p 8846
29/08/2023 45.00p 45.40p 44.70p 45.00p 1296
25/08/2023 45.00p 45.00p 44.70p 45.00p 1846
24/08/2023 45.00p 46.00p 44.66p 45.00p 13622
23/08/2023 44.50p 46.00p 44.25p 45.00p 26259
22/08/2023 43.50p 45.00p 43.50p 44.50p 166402
21/08/2023 43.50p 45.00p 42.00p 43.50p 13507
18/08/2023 43.50p 44.75p 43.50p 43.50p 12220
17/08/2023 43.50p 45.00p 43.50p 43.50p 1380
16/08/2023 43.50p 45.00p 43.50p 43.50p 7352
15/08/2023 43.50p 45.00p 43.50p 43.50p 17554

*Close Price adjusted for both dividends and splits