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
12/08/2022 41.00p 41.55p 40.65p 41.00p 21017
11/08/2022 41.00p 41.00p 40.65p 41.00p 65956
10/08/2022 41.50p 41.70p 41.00p 41.00p 9014
09/08/2022 42.50p 42.50p 40.00p 41.00p 6286
08/08/2022 42.00p 42.00p 40.01p 42.00p 9080
05/08/2022 43.00p 44.40p 42.00p 42.00p 6914
04/08/2022 45.50p 45.50p 42.00p 43.50p 36805
03/08/2022 48.00p 50.00p 44.00p 45.50p 115112
02/08/2022 43.50p 47.50p 42.49p 46.50p 56880
01/08/2022 42.50p 45.00p 42.09p 43.50p 39825
29/07/2022 42.50p 42.50p 41.25p 42.50p 16950
28/07/2022 42.50p 44.80p 41.25p 42.50p 18500
27/07/2022 42.50p 42.50p 41.25p 42.50p 58
26/07/2022 42.50p 44.65p 41.25p 42.50p 1339
25/07/2022 42.50p 44.80p 42.50p 42.50p 5561
22/07/2022 40.00p 44.80p 40.00p 41.00p 32612
21/07/2022 39.50p 42.00p 39.30p 40.00p 12424
20/07/2022 40.50p 41.85p 39.30p 39.50p 5355
19/07/2022 38.50p 43.80p 37.60p 40.50p 31427
18/07/2022 38.00p 40.00p 35.50p 38.50p 32082
15/07/2022 36.50p 36.80p 36.00p 36.00p 14237
14/07/2022 35.50p 36.25p 35.00p 36.00p 65655
13/07/2022 35.50p 35.50p 35.00p 35.50p 16161
12/07/2022 35.50p 35.75p 34.06p 35.50p 15576
11/07/2022 35.50p 36.00p 34.50p 35.50p 104177
08/07/2022 36.00p 37.00p 34.00p 35.50p 159260
07/07/2022 35.50p 36.60p 35.50p 36.00p 38838
06/07/2022 35.50p 38.00p 33.50p 35.50p 8182
05/07/2022 36.50p 37.20p 35.00p 35.50p 101353
04/07/2022 40.00p 40.00p 35.00p 36.50p 34209
01/07/2022 41.00p 41.25p 39.00p 40.00p 30194
30/06/2022 41.00p 41.00p 41.00p 41.00p 0
29/06/2022 41.50p 41.50p 41.00p 41.00p 17459
28/06/2022 41.50p 42.25p 39.00p 41.50p 40475
27/06/2022 41.50p 42.50p 41.50p 41.50p 2232
24/06/2022 41.50p 42.50p 40.05p 41.50p 5094
23/06/2022 41.50p 42.80p 39.50p 41.50p 13552
22/06/2022 39.50p 41.50p 39.20p 41.50p 60100
21/06/2022 39.00p 40.50p 38.12p 39.50p 96773
20/06/2022 37.00p 40.00p 36.20p 38.50p 41062
17/06/2022 38.00p 38.50p 36.00p 37.00p 33088
16/06/2022 39.00p 39.00p 37.00p 38.00p 18366
15/06/2022 39.00p 39.80p 37.04p 39.00p 23483
14/06/2022 45.00p 45.00p 39.00p 39.00p 85366
13/06/2022 45.00p 45.25p 43.10p 45.00p 28916
10/06/2022 45.50p 45.50p 43.00p 45.00p 47836
09/06/2022 45.50p 46.70p 45.50p 45.50p 3900
08/06/2022 45.00p 45.80p 44.00p 45.50p 59257
07/06/2022 45.00p 45.40p 44.04p 45.00p 7945
06/06/2022 45.50p 45.50p 44.04p 45.00p 20654
03/06/2022 47.00p 47.00p 45.00p 45.50p 21495
02/06/2022 47.00p 47.00p 45.00p 45.50p 21495
01/06/2022 47.00p 47.00p 45.00p 45.50p 21495
31/05/2022 47.00p 47.00p 45.00p 47.00p 5000
30/05/2022 47.00p 47.00p 45.00p 47.00p 2670
27/05/2022 47.00p 47.97p 45.04p 47.00p 23109
26/05/2022 47.00p 48.40p 46.60p 47.00p 24341
25/05/2022 47.00p 48.00p 46.50p 46.50p 20943
24/05/2022 49.00p 49.09p 47.00p 48.00p 70610
23/05/2022 50.00p 50.00p 48.12p 49.00p 38687
20/05/2022 50.00p 50.00p 50.00p 50.00p 3815
19/05/2022 51.00p 52.00p 48.00p 50.00p 68093
18/05/2022 51.50p 52.00p 50.00p 51.00p 60573
17/05/2022 52.50p 53.90p 49.20p 51.25p 188893
16/05/2022 48.00p 48.90p 48.00p 48.00p 11592
13/05/2022 48.50p 48.50p 47.20p 48.00p 10444
12/05/2022 47.00p 49.90p 47.00p 48.50p 124071
11/05/2022 45.50p 48.00p 45.50p 46.00p 52023
10/05/2022 45.50p 47.00p 45.00p 45.50p 53984
09/05/2022 46.50p 47.90p 45.50p 45.50p 11913
06/05/2022 45.00p 48.00p 44.76p 46.50p 70822
05/05/2022 45.50p 46.40p 44.72p 45.00p 39062
04/05/2022 46.00p 47.40p 45.00p 45.50p 91490
03/05/2022 46.50p 47.70p 45.00p 46.50p 37991
02/05/2022 47.00p 49.00p 46.00p 46.50p 29391
29/04/2022 47.00p 49.00p 46.00p 46.50p 29391
28/04/2022 47.00p 48.70p 45.60p 47.00p 19126
27/04/2022 44.00p 48.80p 44.00p 47.00p 68133
26/04/2022 44.00p 44.00p 44.00p 44.00p 0
25/04/2022 43.50p 45.00p 43.50p 44.00p 28597
22/04/2022 43.50p 44.70p 42.90p 43.50p 5561
21/04/2022 43.50p 44.99p 43.25p 43.50p 21953
20/04/2022 43.50p 44.99p 43.10p 43.50p 13752
19/04/2022 44.50p 46.00p 42.60p 43.50p 35732
18/04/2022 44.50p 45.40p 43.80p 44.50p 16273
15/04/2022 44.50p 45.40p 43.80p 44.50p 16273
14/04/2022 44.50p 45.40p 43.80p 44.50p 16273
13/04/2022 44.00p 45.50p 43.65p 44.50p 9376
12/04/2022 44.00p 45.50p 44.00p 44.50p 9146
11/04/2022 44.00p 44.50p 43.50p 44.50p 7183
08/04/2022 44.00p 45.60p 43.25p 44.50p 31397
07/04/2022 43.50p 47.00p 42.00p 44.50p 85333
06/04/2022 42.00p 43.90p 40.90p 43.00p 54341
05/04/2022 39.50p 42.89p 38.10p 42.00p 103454
04/04/2022 39.00p 41.00p 38.50p 39.50p 65405
01/04/2022 39.00p 40.20p 38.10p 39.00p 69559
31/03/2022 39.00p 41.00p 38.50p 39.00p 94002
30/03/2022 39.00p 40.20p 38.20p 39.00p 49230
29/03/2022 39.00p 39.35p 38.00p 39.00p 24612
28/03/2022 39.00p 39.50p 37.20p 38.50p 81376
25/03/2022 38.00p 40.00p 38.00p 38.50p 184835
24/03/2022 38.00p 39.00p 37.50p 37.50p 10145
23/03/2022 36.50p 38.97p 36.50p 37.50p 61622
22/03/2022 36.50p 37.80p 35.68p 36.50p 9020
21/03/2022 36.50p 37.80p 35.60p 36.50p 6027
18/03/2022 36.50p 37.90p 35.60p 36.50p 19348
17/03/2022 36.50p 37.90p 35.00p 36.50p 103358
16/03/2022 35.50p 36.75p 35.44p 36.00p 75932
15/03/2022 39.00p 40.00p 33.50p 37.00p 171451
14/03/2022 39.00p 39.25p 38.00p 39.00p 10036
11/03/2022 39.00p 39.50p 38.04p 39.00p 20497
10/03/2022 39.00p 39.70p 38.04p 39.00p 30218
09/03/2022 39.00p 40.80p 38.06p 39.00p 182690
08/03/2022 39.00p 39.20p 38.00p 39.00p 16079
07/03/2022 41.00p 42.00p 38.00p 39.00p 38117
04/03/2022 41.00p 41.80p 39.15p 41.00p 6758
03/03/2022 41.00p 41.90p 39.08p 41.00p 4651
02/03/2022 41.00p 41.95p 39.25p 41.00p 41312
01/03/2022 41.00p 42.00p 39.25p 41.00p 15202
28/02/2022 41.50p 42.00p 39.75p 41.00p 27576
25/02/2022 40.00p 42.00p 40.00p 41.00p 28931
24/02/2022 40.50p 43.00p 40.00p 40.00p 13029
23/02/2022 41.50p 41.50p 40.30p 41.50p 6000
22/02/2022 41.50p 42.20p 40.25p 41.50p 37448
21/02/2022 41.50p 43.00p 40.50p 41.50p 153474
18/02/2022 40.00p 42.40p 39.65p 41.00p 124404
17/02/2022 39.50p 41.00p 39.50p 40.00p 97766
16/02/2022 39.50p 40.40p 38.00p 39.50p 54470
15/02/2022 40.00p 40.00p 39.00p 39.50p 95159
14/02/2022 41.00p 41.25p 39.00p 40.50p 95645
11/02/2022 41.00p 41.32p 40.04p 41.00p 303790
10/02/2022 42.00p 42.00p 40.13p 41.00p 25637
09/02/2022 42.00p 42.00p 41.00p 42.00p 238588
08/02/2022 41.50p 42.00p 40.00p 41.50p 182111
07/02/2022 41.50p 41.50p 40.00p 41.50p 14237
04/02/2022 41.50p 41.90p 40.00p 41.50p 42816
03/02/2022 44.50p 44.50p 41.50p 41.50p 127565
02/02/2022 45.00p 45.00p 43.00p 45.00p 91277
01/02/2022 45.00p 45.00p 43.00p 45.00p 28356
31/01/2022 44.00p 45.70p 43.00p 45.00p 134425
28/01/2022 43.00p 43.00p 42.25p 43.00p 78195
27/01/2022 42.00p 43.00p 42.00p 43.00p 37394
26/01/2022 43.00p 43.25p 41.10p 43.00p 503545
25/01/2022 43.00p 43.40p 41.00p 43.00p 82464
24/01/2022 43.50p 43.50p 41.00p 43.00p 14388
21/01/2022 45.00p 45.65p 41.25p 43.00p 54557
20/01/2022 46.00p 47.00p 45.00p 45.00p 15442
19/01/2022 46.00p 46.00p 45.04p 46.00p 13410
18/01/2022 46.00p 46.00p 45.04p 46.00p 24503
17/01/2022 46.00p 46.00p 45.80p 46.00p 2593
14/01/2022 47.00p 47.00p 45.00p 46.00p 36716
13/01/2022 47.50p 47.50p 45.00p 47.00p 24455
12/01/2022 47.50p 49.00p 46.10p 47.50p 37630
10/01/2022 47.50p 47.50p 46.00p 47.50p 34122
07/01/2022 48.00p 48.00p 46.06p 47.50p 17122
06/01/2022 47.50p 49.00p 47.40p 47.50p 10971
05/01/2022 47.00p 49.00p 46.00p 47.50p 45798
04/01/2022 47.00p 49.00p 45.08p 47.00p 9443
03/01/2022 47.00p 49.00p 47.00p 47.00p 13250
31/12/2021 47.00p 49.00p 47.00p 47.00p 13250
30/12/2021 47.00p 49.00p 46.20p 47.00p 45078
29/12/2021 46.50p 47.94p 45.55p 46.50p 32092
28/12/2021 46.50p 46.50p 46.40p 46.50p 9475
27/12/2021 46.50p 46.50p 46.40p 46.50p 9475
24/12/2021 46.50p 46.50p 46.40p 46.50p 9475
23/12/2021 43.00p 46.50p 43.00p 46.50p 93741
22/12/2021 42.50p 45.00p 41.50p 43.00p 88893
21/12/2021 42.50p 43.00p 41.00p 42.50p 102520
20/12/2021 42.50p 43.95p 42.10p 42.50p 13767
17/12/2021 43.50p 43.50p 43.00p 43.50p 10000
16/12/2021 44.50p 44.50p 41.50p 43.50p 64179
15/12/2021 45.00p 45.00p 43.00p 44.50p 8846
14/12/2021 45.50p 45.50p 43.08p 45.00p 33736
13/12/2021 47.00p 47.00p 43.00p 45.50p 69076
10/12/2021 47.00p 47.00p 46.50p 47.00p 3051
09/12/2021 47.00p 47.00p 47.00p 47.00p 1597
08/12/2021 47.00p 47.00p 46.00p 47.00p 115637
07/12/2021 47.00p 48.00p 47.00p 47.00p 11133
06/12/2021 46.00p 47.99p 46.00p 47.00p 44570
03/12/2021 46.00p 46.90p 46.00p 46.00p 7814
02/12/2021 46.00p 46.90p 45.04p 46.00p 14140
01/12/2021 46.00p 46.96p 45.00p 46.00p 19660
30/11/2021 46.00p 46.96p 45.30p 46.00p 2756
29/11/2021 46.00p 46.96p 45.00p 46.00p 10039
26/11/2021 46.50p 46.50p 45.00p 46.00p 1652
25/11/2021 46.50p 47.25p 45.00p 46.50p 2316
24/11/2021 47.00p 48.00p 46.00p 46.50p 118841
23/11/2021 46.50p 49.00p 46.00p 47.00p 91457
22/11/2021 44.00p 48.50p 44.00p 46.50p 90363
19/11/2021 45.00p 46.00p 42.15p 43.50p 501997
18/11/2021 43.00p 43.00p 40.50p 42.50p 92989
17/11/2021 46.00p 46.00p 41.50p 43.00p 71225
16/11/2021 46.50p 48.00p 45.00p 46.00p 20942
15/11/2021 47.00p 48.00p 45.00p 48.00p 41709
12/11/2021 48.50p 48.50p 45.20p 47.00p 32143
11/11/2021 48.50p 48.50p 47.00p 48.50p 18911
10/11/2021 48.50p 48.50p 47.00p 48.50p 5994
09/11/2021 48.50p 48.50p 47.00p 48.50p 5009
08/11/2021 48.50p 49.00p 47.00p 48.50p 331059
05/11/2021 48.50p 48.65p 47.00p 48.50p 15552

*Close Price adjusted for both dividends and splits