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
22/04/2020 34.00p 34.00p 33.10p 34.00p 5196
21/04/2020 36.00p 36.00p 33.00p 34.00p 36896
20/04/2020 32.00p 36.70p 32.00p 35.50p 148021
17/04/2020 29.50p 33.80p 29.50p 32.00p 66134
16/04/2020 29.50p 30.90p 28.00p 29.50p 684808
15/04/2020 29.50p 29.50p 29.50p 29.50p 31956
14/04/2020 29.50p 31.00p 29.50p 29.50p 87605
13/04/2020 32.50p 32.50p 26.00p 29.50p 124499
10/04/2020 32.50p 32.50p 26.00p 29.50p 124499
09/04/2020 32.50p 32.50p 26.00p 29.50p 124499
08/04/2020 31.50p 31.88p 30.20p 31.50p 24714
07/04/2020 31.00p 31.90p 31.00p 31.50p 11498
06/04/2020 31.00p 31.96p 30.00p 31.00p 8454
03/04/2020 31.00p 31.30p 30.00p 31.00p 59624
02/04/2020 30.50p 31.96p 30.00p 31.00p 15661
01/04/2020 30.50p 30.98p 30.10p 30.50p 62054
31/03/2020 30.50p 31.00p 30.00p 30.50p 281733
30/03/2020 30.50p 30.50p 30.00p 30.50p 19212
27/03/2020 31.00p 31.00p 30.00p 31.00p 430
26/03/2020 29.00p 31.00p 28.06p 31.00p 83653
25/03/2020 35.50p 36.00p 34.03p 35.50p 13052
24/03/2020 36.00p 36.04p 34.04p 36.00p 3018
23/03/2020 35.00p 35.00p 34.00p 35.00p 2000
20/03/2020 34.00p 37.00p 34.00p 35.00p 76363
19/03/2020 33.50p 36.50p 32.00p 34.00p 51424
18/03/2020 35.00p 35.00p 32.00p 33.50p 86104
17/03/2020 40.00p 40.00p 35.00p 35.00p 88620
16/03/2020 45.50p 46.00p 38.50p 40.00p 64474
13/03/2020 43.50p 46.00p 42.00p 45.50p 77866
12/03/2020 48.00p 48.00p 43.00p 43.50p 25882
11/03/2020 48.00p 48.00p 46.00p 48.00p 24271
10/03/2020 47.00p 48.00p 46.00p 48.00p 35000
09/03/2020 48.50p 48.50p 46.00p 47.00p 12441
06/03/2020 49.50p 50.94p 48.00p 49.50p 11027
05/03/2020 49.75p 50.38p 48.50p 49.75p 509025
04/03/2020 50.25p 50.70p 48.00p 49.75p 46786
03/03/2020 49.00p 50.75p 48.50p 50.25p 85972
02/03/2020 51.50p 52.04p 48.00p 49.00p 137025
28/02/2020 50.50p 52.04p 50.25p 51.50p 97493
27/02/2020 51.50p 52.00p 50.00p 51.00p 13383
26/02/2020 54.50p 54.50p 51.00p 51.50p 10500
25/02/2020 55.00p 55.00p 52.00p 54.50p 58860
24/02/2020 57.50p 58.04p 54.00p 55.00p 44122
21/02/2020 58.50p 58.50p 55.00p 57.50p 65266
20/02/2020 58.50p 59.00p 57.50p 58.50p 56373
19/02/2020 58.50p 59.38p 57.00p 58.50p 24968
18/02/2020 58.50p 59.38p 58.30p 58.50p 9000
17/02/2020 57.50p 59.50p 57.50p 58.50p 80028
14/02/2020 57.50p 59.00p 56.66p 57.50p 70989
13/02/2020 56.50p 59.00p 55.15p 57.50p 100716
12/02/2020 53.00p 58.70p 51.60p 56.50p 102317
11/02/2020 52.50p 55.00p 51.25p 53.00p 25902
10/02/2020 52.50p 54.00p 50.00p 52.50p 25155
07/02/2020 52.50p 54.50p 50.00p 52.50p 67421
06/02/2020 56.75p 57.11p 50.50p 52.50p 34429
05/02/2020 56.75p 57.47p 56.36p 56.75p 25791
04/02/2020 56.75p 57.47p 56.75p 56.75p 104
03/02/2020 56.75p 57.47p 56.25p 56.75p 16729
31/01/2020 56.00p 57.00p 55.00p 56.75p 147364
30/01/2020 58.00p 60.50p 55.00p 56.00p 106841
29/01/2020 53.50p 59.00p 53.50p 59.00p 87133
28/01/2020 52.00p 53.98p 52.00p 53.50p 41837
27/01/2020 51.50p 52.94p 51.35p 52.00p 50911
24/01/2020 50.50p 52.00p 50.10p 51.50p 89586
23/01/2020 50.50p 50.50p 49.55p 50.50p 1200
22/01/2020 49.00p 52.00p 47.00p 50.50p 164719
21/01/2020 54.50p 56.84p 53.60p 54.50p 15626
20/01/2020 54.50p 54.50p 54.25p 54.50p 23700
17/01/2020 55.00p 55.00p 54.00p 54.50p 13423
16/01/2020 54.50p 57.00p 54.50p 55.00p 5167
15/01/2020 54.50p 56.00p 52.75p 54.50p 479146
14/01/2020 54.50p 54.50p 53.60p 54.50p 4379
13/01/2020 53.50p 55.00p 53.50p 54.50p 1957
10/01/2020 52.25p 55.00p 52.25p 53.50p 783047
09/01/2020 52.75p 52.86p 50.50p 52.25p 24755516
08/01/2020 52.75p 55.00p 51.00p 52.75p 97983
07/01/2020 55.25p 55.64p 52.20p 52.75p 77977
06/01/2020 52.25p 56.00p 52.00p 55.00p 68825
03/01/2020 51.50p 53.00p 51.50p 52.25p 8162
02/01/2020 51.50p 53.00p 50.75p 51.50p 41357
01/01/2020 51.10p 52.75p 51.10p 51.50p 10000
31/12/2019 51.10p 52.75p 51.10p 51.50p 10000
30/12/2019 49.50p 52.85p 49.50p 51.10p 46626
27/12/2019 49.50p 50.94p 49.50p 49.50p 8872
26/12/2019 50.25p 50.25p 48.00p 49.50p 21453
25/12/2019 50.25p 50.25p 48.00p 49.50p 21453
24/12/2019 50.25p 50.25p 48.00p 49.50p 21453
23/12/2019 47.00p 50.25p 47.00p 50.25p 57816
20/12/2019 47.00p 49.00p 47.00p 47.00p 37058
19/12/2019 47.00p 48.95p 45.00p 47.00p 133788
18/12/2019 47.00p 49.00p 45.66p 47.00p 46604
17/12/2019 43.50p 48.00p 43.50p 47.00p 179194
16/12/2019 37.00p 45.00p 37.00p 43.50p 310987
13/12/2019 37.00p 41.00p 37.00p 39.50p 146854
12/12/2019 37.00p 37.00p 36.00p 37.00p 5000
11/12/2019 37.50p 37.62p 35.00p 37.00p 65001
10/12/2019 37.50p 38.70p 36.08p 37.50p 7487
09/12/2019 38.00p 38.00p 36.08p 37.50p 16935
06/12/2019 38.00p 38.00p 37.15p 38.00p 1809
05/12/2019 38.00p 38.00p 37.15p 38.00p 36134
04/12/2019 38.00p 39.00p 37.11p 38.00p 23957
03/12/2019 38.00p 38.96p 37.11p 38.00p 24606
02/12/2019 38.00p 38.00p 37.06p 38.00p 55410
29/11/2019 38.00p 38.00p 37.06p 38.00p 38479
28/11/2019 38.00p 38.00p 37.15p 38.00p 83710
27/11/2019 38.00p 38.00p 37.65p 38.00p 8868
26/11/2019 38.00p 38.00p 37.00p 38.00p 2043
25/11/2019 38.00p 38.00p 37.00p 38.00p 35230
22/11/2019 38.00p 38.00p 37.00p 38.00p 85778
21/11/2019 38.00p 38.00p 37.04p 38.00p 15643
20/11/2019 38.00p 38.00p 37.99p 38.00p 5111
19/11/2019 38.00p 38.00p 37.15p 38.00p 2509
18/11/2019 38.50p 38.96p 37.40p 38.00p 45406
15/11/2019 38.50p 38.50p 38.00p 38.50p 55136
14/11/2019 38.50p 38.80p 38.00p 38.50p 393152
13/11/2019 38.50p 38.50p 38.06p 38.50p 3218
12/11/2019 38.50p 38.50p 38.06p 38.50p 2074
11/11/2019 38.50p 38.60p 38.00p 38.00p 124000
08/11/2019 38.00p 38.50p 38.00p 38.50p 35914
07/11/2019 38.50p 38.70p 38.11p 38.50p 103621
06/11/2019 39.50p 39.50p 38.00p 38.50p 246546
05/11/2019 39.50p 39.50p 38.10p 39.50p 11700
04/11/2019 39.50p 39.50p 38.00p 39.50p 17069
01/11/2019 39.50p 39.50p 38.10p 39.50p 18667
31/10/2019 39.50p 39.50p 38.10p 39.50p 2500
30/10/2019 39.50p 39.50p 38.00p 39.50p 54252
29/10/2019 39.50p 40.50p 38.07p 39.50p 12364
28/10/2019 39.50p 39.50p 38.00p 39.50p 2650
25/10/2019 39.50p 39.50p 39.50p 39.50p 0
24/10/2019 38.50p 39.50p 37.80p 39.50p 17941
23/10/2019 38.50p 39.25p 37.75p 38.00p 112166
22/10/2019 38.50p 38.50p 37.75p 38.50p 8772
21/10/2019 38.50p 39.50p 37.75p 38.50p 25840
18/10/2019 38.50p 39.00p 37.75p 38.50p 5510
17/10/2019 38.50p 40.00p 37.75p 38.50p 97819
16/10/2019 38.50p 39.20p 37.75p 38.50p 33996
15/10/2019 38.50p 39.22p 37.60p 38.50p 43227
14/10/2019 38.50p 39.22p 37.13p 38.50p 15329
11/10/2019 38.50p 39.22p 38.50p 38.50p 22943
10/10/2019 38.50p 39.22p 38.00p 38.50p 13246
09/10/2019 38.50p 39.94p 37.60p 38.50p 2069
08/10/2019 38.50p 39.22p 37.70p 38.50p 12401
07/10/2019 38.50p 40.00p 37.70p 38.50p 5568
04/10/2019 39.50p 39.50p 38.00p 38.50p 43931
03/10/2019 39.50p 40.22p 38.07p 39.50p 8009
02/10/2019 39.50p 40.22p 38.00p 39.50p 25266
01/10/2019 39.50p 40.22p 38.68p 39.50p 2879
30/09/2019 40.00p 40.96p 38.68p 40.00p 2592
27/09/2019 40.00p 41.00p 38.68p 40.00p 11108
26/09/2019 40.00p 41.65p 38.66p 40.00p 19951
25/09/2019 40.00p 41.50p 40.00p 40.00p 2981
24/09/2019 38.50p 41.52p 38.50p 40.00p 25973
23/09/2019 37.00p 40.00p 36.24p 38.50p 274043
20/09/2019 38.00p 38.00p 37.00p 37.00p 13927
19/09/2019 38.00p 38.36p 38.00p 38.00p 238
18/09/2019 38.00p 38.00p 37.04p 38.00p 387
17/09/2019 38.50p 38.50p 37.00p 38.00p 6875
16/09/2019 38.50p 39.04p 37.00p 38.50p 28728
13/09/2019 38.50p 39.94p 37.00p 38.50p 7395
12/09/2019 39.00p 40.65p 38.50p 38.50p 29216
11/09/2019 40.00p 40.70p 39.16p 40.00p 74429
10/09/2019 40.00p 40.00p 39.16p 40.00p 3000
09/09/2019 40.00p 40.96p 40.00p 40.00p 19237
06/09/2019 40.00p 40.96p 39.00p 40.00p 29150
05/09/2019 40.00p 40.00p 39.00p 40.00p 4126
04/09/2019 42.00p 42.00p 40.00p 41.00p 18572
03/09/2019 42.00p 42.00p 40.00p 42.00p 2683
02/09/2019 42.00p 42.00p 40.00p 42.00p 29001
30/08/2019 42.00p 42.00p 42.00p 42.00p 0
29/08/2019 42.00p 42.00p 40.08p 42.00p 151
28/08/2019 42.00p 42.20p 40.05p 42.00p 132500
27/08/2019 42.00p 42.20p 40.08p 42.00p 8394
23/08/2019 40.50p 43.00p 39.35p 42.00p 31000
22/08/2019 40.50p 42.50p 39.30p 40.50p 8408
21/08/2019 40.50p 42.90p 40.50p 40.50p 14170
20/08/2019 40.50p 42.90p 39.26p 40.50p 23500
19/08/2019 40.50p 40.50p 39.15p 40.50p 7615
16/08/2019 40.50p 41.80p 40.50p 40.50p 36852
15/08/2019 40.00p 41.00p 39.00p 40.50p 25122
14/08/2019 40.50p 42.00p 39.00p 40.00p 4246
13/08/2019 40.50p 41.50p 38.50p 40.50p 39313
12/08/2019 41.50p 41.50p 39.00p 40.50p 9142
09/08/2019 41.50p 42.94p 40.00p 41.50p 41913
08/08/2019 41.50p 41.50p 40.00p 41.50p 9044
07/08/2019 41.50p 42.94p 40.00p 41.50p 29277
06/08/2019 41.50p 42.94p 40.00p 41.50p 7926
05/08/2019 41.50p 42.60p 41.50p 41.50p 40776
02/08/2019 42.00p 42.00p 39.00p 41.50p 69071
01/08/2019 42.00p 42.00p 41.40p 42.00p 10920
31/07/2019 43.50p 44.80p 41.40p 42.00p 47947
30/07/2019 43.00p 44.92p 41.87p 43.50p 49100
29/07/2019 43.00p 45.00p 41.86p 43.00p 48653
26/07/2019 41.00p 44.75p 40.66p 43.00p 142202
25/07/2019 40.50p 41.50p 39.76p 40.50p 92575
24/07/2019 34.50p 42.00p 34.50p 40.00p 198266
23/07/2019 35.00p 35.85p 34.66p 35.00p 41763
22/07/2019 35.00p 35.62p 34.63p 35.00p 37968
19/07/2019 26.00p 35.90p 26.00p 35.00p 1399757
18/07/2019 41.00p 41.00p 36.00p 36.50p 146119
17/07/2019 41.00p 41.00p 40.25p 41.00p 48675

*Close Price adjusted for both dividends and splits