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
28/01/2021 40.20p 40.20p 38.60p 40.20p 96208
27/01/2021 40.00p 40.20p 38.50p 40.20p 83856
26/01/2021 40.00p 40.00p 38.40p 40.00p 72405
25/01/2021 38.50p 40.15p 37.00p 39.50p 126415
22/01/2021 39.00p 39.00p 36.44p 38.50p 156834
21/01/2021 42.50p 42.50p 38.00p 39.50p 111342
20/01/2021 43.00p 44.00p 41.63p 42.50p 101682
19/01/2021 43.00p 44.22p 43.00p 44.00p 49243
18/01/2021 43.50p 43.50p 42.00p 42.00p 45748
15/01/2021 42.50p 43.48p 41.55p 43.00p 53444
14/01/2021 41.00p 43.22p 41.00p 42.50p 370372
13/01/2021 42.00p 42.00p 40.08p 41.00p 13955
12/01/2021 42.00p 43.40p 40.08p 42.00p 6851
11/01/2021 42.00p 43.40p 40.08p 42.00p 5655
08/01/2021 42.00p 42.96p 40.08p 42.00p 19560
07/01/2021 42.50p 43.40p 42.00p 42.00p 149758
06/01/2021 41.50p 43.40p 40.25p 42.50p 29197
05/01/2021 41.50p 41.80p 40.06p 41.50p 13992
04/01/2021 41.50p 43.00p 40.10p 41.50p 46578
01/01/2021 42.00p 43.40p 40.00p 41.50p 43638
31/12/2020 42.00p 43.40p 40.00p 41.50p 43638
30/12/2020 42.00p 43.40p 40.00p 42.00p 32728
29/12/2020 42.00p 43.40p 40.08p 42.00p 11154
28/12/2020 42.00p 44.00p 41.55p 42.00p 17991
25/12/2020 42.00p 44.00p 41.55p 42.00p 17991
24/12/2020 42.00p 44.00p 41.55p 42.00p 17991
23/12/2020 42.00p 43.00p 41.55p 42.00p 13859
22/12/2020 42.00p 43.00p 40.06p 42.00p 40161
21/12/2020 42.00p 44.00p 40.10p 42.00p 40306
18/12/2020 42.00p 42.25p 40.08p 42.00p 28976
17/12/2020 42.00p 42.25p 41.00p 42.00p 36961
16/12/2020 42.00p 43.00p 40.00p 42.00p 54440
15/12/2020 42.00p 42.00p 40.10p 42.00p 17822
14/12/2020 40.50p 42.00p 40.00p 42.00p 13054
11/12/2020 42.50p 42.50p 40.00p 40.50p 15912
10/12/2020 43.50p 44.00p 41.00p 42.50p 42584
09/12/2020 44.00p 44.00p 42.00p 43.50p 61087
08/12/2020 45.00p 45.70p 41.10p 44.00p 46951
07/12/2020 45.00p 46.92p 43.20p 45.00p 51628
04/12/2020 45.00p 47.00p 44.60p 45.00p 22570
03/12/2020 44.00p 47.00p 44.00p 45.00p 57363
02/12/2020 43.50p 45.92p 43.50p 44.00p 49359
01/12/2020 45.50p 45.50p 42.00p 43.50p 38860
30/11/2020 46.50p 46.50p 44.01p 46.50p 10028
27/11/2020 46.00p 46.80p 44.10p 46.50p 9823
26/11/2020 46.00p 46.00p 44.08p 46.00p 3024
25/11/2020 46.00p 46.90p 44.08p 46.00p 36155
24/11/2020 46.00p 46.00p 45.00p 46.00p 3187
23/11/2020 46.00p 46.00p 45.00p 46.00p 12563
20/11/2020 46.00p 48.00p 45.10p 46.00p 19105
19/11/2020 45.50p 48.00p 40.54p 46.00p 83405
18/11/2020 45.50p 47.00p 45.10p 45.50p 404384
17/11/2020 45.00p 46.75p 44.60p 45.00p 52820
16/11/2020 45.00p 45.40p 44.60p 45.00p 5048
13/11/2020 43.50p 46.00p 43.50p 45.00p 79993
12/11/2020 40.00p 44.00p 40.00p 43.50p 91782
10/11/2020 40.50p 41.00p 39.96p 40.00p 32966
09/11/2020 39.00p 41.92p 38.10p 40.50p 65058
06/11/2020 39.00p 41.00p 38.10p 39.50p 13930
05/11/2020 38.50p 39.50p 38.04p 39.50p 7171
04/11/2020 40.00p 40.00p 38.90p 39.00p 86654
03/11/2020 40.00p 40.00p 38.08p 39.00p 160
02/11/2020 39.00p 40.00p 38.00p 40.00p 12662
30/10/2020 39.00p 39.00p 39.00p 39.00p 0
29/10/2020 40.00p 40.96p 38.00p 39.00p 37035
28/10/2020 41.00p 41.70p 39.00p 40.00p 1032975
27/10/2020 42.50p 42.50p 41.00p 42.50p 9092
26/10/2020 43.50p 43.50p 41.00p 42.50p 46709
23/10/2020 42.50p 44.40p 41.00p 43.50p 56008
22/10/2020 42.00p 45.00p 34.50p 42.50p 104890
21/10/2020 41.00p 42.92p 40.80p 42.00p 14439
20/10/2020 40.50p 43.00p 39.50p 41.00p 59624
19/10/2020 37.00p 42.00p 37.00p 40.50p 117357
16/10/2020 35.00p 37.00p 35.00p 37.00p 60302
15/10/2020 35.00p 35.80p 34.45p 35.00p 72812
14/10/2020 35.00p 35.00p 34.04p 35.00p 21051
13/10/2020 35.00p 35.00p 33.00p 35.00p 35500
12/10/2020 35.00p 35.50p 34.04p 35.00p 27067
09/10/2020 35.00p 35.00p 34.52p 35.00p 3569
08/10/2020 35.00p 35.75p 34.00p 35.00p 20848
07/10/2020 35.00p 35.85p 34.00p 35.00p 10668
06/10/2020 35.00p 35.00p 34.00p 35.00p 4422
05/10/2020 35.00p 35.85p 34.04p 35.00p 19649
02/10/2020 35.50p 35.85p 34.00p 35.00p 20911
01/10/2020 35.50p 35.50p 35.00p 35.50p 15522
30/09/2020 35.50p 35.98p 35.00p 35.50p 32832
29/09/2020 36.50p 36.50p 34.99p 35.50p 50347
28/09/2020 36.00p 36.50p 35.00p 36.50p 51406
25/09/2020 35.50p 35.50p 34.00p 35.50p 48367
24/09/2020 35.50p 35.50p 35.00p 35.50p 2305
23/09/2020 35.50p 35.50p 34.00p 35.50p 25070
22/09/2020 35.50p 36.00p 35.50p 36.00p 0
21/09/2020 36.50p 36.50p 35.00p 36.00p 76194
18/09/2020 37.50p 37.50p 35.00p 36.50p 93269
17/09/2020 37.50p 37.50p 35.60p 37.50p 114
16/09/2020 37.50p 38.70p 35.60p 37.50p 1200
15/09/2020 37.50p 38.70p 37.50p 37.50p 7083
14/09/2020 38.00p 38.00p 35.00p 37.50p 75004
11/09/2020 38.00p 39.00p 35.00p 38.00p 62416
10/09/2020 38.00p 38.90p 38.00p 38.00p 4526
09/09/2020 39.00p 39.00p 36.08p 38.00p 8810
08/09/2020 40.00p 40.00p 38.10p 39.00p 21605
07/09/2020 39.00p 41.00p 37.08p 40.00p 44811
04/09/2020 37.50p 40.00p 37.06p 39.00p 77938
03/09/2020 37.50p 39.00p 35.00p 37.50p 54166
02/09/2020 37.50p 37.50p 35.00p 37.50p 15958
01/09/2020 38.50p 39.00p 35.25p 37.50p 30855
31/08/2020 37.50p 38.50p 35.00p 38.50p 35827
28/08/2020 37.50p 38.50p 35.00p 38.50p 35827
27/08/2020 37.50p 38.90p 36.60p 37.50p 12852
26/08/2020 38.00p 39.40p 35.00p 37.50p 74704
25/08/2020 38.00p 38.90p 36.60p 38.00p 13523
24/08/2020 39.00p 41.22p 35.00p 38.00p 141514
21/08/2020 35.50p 39.92p 34.06p 39.00p 1181229
20/08/2020 34.50p 37.04p 30.00p 35.50p 331391
19/08/2020 30.50p 40.00p 30.04p 37.00p 247864
18/08/2020 30.50p 30.50p 30.50p 30.50p 0
17/08/2020 30.50p 31.25p 29.00p 30.50p 25128
14/08/2020 30.50p 31.60p 29.30p 30.50p 41179
13/08/2020 30.50p 31.25p 29.25p 30.50p 14923
12/08/2020 30.50p 30.92p 29.20p 30.50p 25772
11/08/2020 31.00p 31.00p 29.00p 30.50p 12890
10/08/2020 31.50p 31.50p 30.15p 31.00p 20411
07/08/2020 31.50p 31.92p 31.50p 31.50p 10024
06/08/2020 31.50p 31.50p 30.11p 31.50p 2219
05/08/2020 30.50p 31.50p 30.02p 31.50p 30366
04/08/2020 31.50p 32.00p 30.00p 30.50p 67167
03/08/2020 33.00p 33.00p 30.60p 31.50p 31881
31/07/2020 33.00p 33.00p 31.06p 32.50p 12200
30/07/2020 32.50p 34.00p 31.06p 32.50p 12036
29/07/2020 33.00p 33.00p 32.50p 32.50p 0
28/07/2020 31.50p 33.70p 31.50p 32.50p 61780
27/07/2020 31.50p 32.90p 30.00p 31.50p 112908
24/07/2020 31.00p 31.96p 30.00p 31.50p 405015
23/07/2020 31.00p 31.40p 30.60p 31.00p 5979
22/07/2020 31.00p 31.90p 30.50p 31.00p 97176
21/07/2020 31.00p 31.40p 30.00p 31.00p 27653
20/07/2020 31.00p 31.40p 31.00p 31.00p 5534
17/07/2020 31.00p 31.50p 31.00p 31.50p 595
16/07/2020 31.00p 31.50p 31.00p 31.50p 82
15/07/2020 31.00p 31.50p 31.00p 31.50p 7268
14/07/2020 31.50p 31.50p 31.12p 31.50p 4209
13/07/2020 31.50p 32.00p 31.24p 32.00p 50545
10/07/2020 31.50p 32.00p 31.30p 32.00p 5749
09/07/2020 33.00p 33.00p 31.00p 32.00p 23000
08/07/2020 34.00p 34.00p 31.00p 33.00p 15194
07/07/2020 34.00p 34.00p 32.50p 34.00p 12821
06/07/2020 33.00p 34.00p 31.25p 34.00p 12412
03/07/2020 33.00p 33.50p 33.00p 33.00p 1486
02/07/2020 32.50p 34.28p 31.25p 33.00p 20824
01/07/2020 32.50p 33.00p 31.00p 33.00p 2029
30/06/2020 32.50p 34.40p 31.00p 33.00p 25562
29/06/2020 32.50p 33.00p 31.25p 33.00p 88
26/06/2020 32.50p 33.75p 31.00p 33.00p 14851
25/06/2020 33.00p 33.00p 31.00p 33.00p 5106
24/06/2020 34.00p 34.00p 32.00p 33.00p 16724
23/06/2020 34.00p 34.00p 33.02p 34.00p 613
22/06/2020 34.00p 34.00p 32.00p 34.00p 13702
19/06/2020 33.50p 34.34p 33.02p 34.00p 9793
18/06/2020 33.50p 34.00p 33.50p 34.00p 2277
17/06/2020 33.50p 34.00p 33.00p 34.00p 36209
16/06/2020 35.00p 35.00p 33.00p 34.00p 49810
15/06/2020 34.50p 36.00p 34.00p 35.00p 20789
12/06/2020 37.50p 37.50p 34.00p 34.50p 19678
11/06/2020 37.50p 37.50p 35.10p 37.50p 3658
10/06/2020 38.00p 38.00p 35.10p 37.50p 23103
09/06/2020 38.00p 39.50p 36.00p 36.00p 15375
08/06/2020 38.00p 40.00p 36.60p 38.00p 23061
05/06/2020 36.50p 39.92p 36.00p 38.00p 23560
04/06/2020 35.00p 38.00p 35.00p 36.50p 100897
03/06/2020 35.00p 38.00p 34.35p 36.00p 94447
02/06/2020 35.00p 37.00p 33.66p 35.00p 41817
01/06/2020 35.00p 36.00p 33.00p 35.00p 28383
29/05/2020 35.00p 36.00p 33.00p 35.00p 22686
28/05/2020 35.00p 36.00p 33.60p 35.00p 15031
27/05/2020 32.50p 37.00p 30.25p 35.00p 74525
26/05/2020 32.50p 34.00p 31.75p 32.50p 60543
25/05/2020 32.50p 34.90p 32.50p 32.50p 50
22/05/2020 32.50p 34.90p 32.50p 32.50p 50
21/05/2020 32.50p 35.00p 32.50p 32.50p 911
20/05/2020 32.50p 35.00p 30.54p 32.50p 16973
19/05/2020 32.50p 35.00p 31.50p 32.50p 36824
18/05/2020 32.50p 34.00p 32.50p 32.50p 13500
15/05/2020 32.00p 34.00p 32.00p 32.00p 14053
14/05/2020 32.50p 33.92p 31.00p 32.00p 33687
13/05/2020 32.50p 32.80p 31.03p 32.50p 11699
12/05/2020 33.00p 33.00p 31.20p 32.50p 2444
11/05/2020 33.00p 33.40p 31.20p 32.50p 16590
08/05/2020 33.50p 33.50p 32.00p 32.50p 34910
07/05/2020 33.50p 33.50p 32.00p 32.50p 34910
06/05/2020 33.50p 33.88p 32.80p 33.00p 7229
05/05/2020 33.50p 33.96p 32.75p 33.00p 22602
04/05/2020 33.50p 33.50p 32.75p 33.00p 9739
01/05/2020 33.50p 33.96p 32.75p 33.00p 6402
30/04/2020 32.50p 33.96p 31.10p 33.00p 127893
29/04/2020 31.50p 33.00p 30.00p 32.50p 221382
28/04/2020 33.50p 33.50p 30.00p 31.00p 38355
27/04/2020 34.00p 34.33p 32.40p 33.50p 88120
24/04/2020 34.00p 34.00p 33.25p 34.00p 37877
23/04/2020 34.00p 34.70p 33.00p 34.00p 2928

*Close Price adjusted for both dividends and splits