Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velocity Composites

Date Open High Low Close* Volume
15/04/2019 24.50p 24.50p 24.50p 24.50p 0
12/04/2019 24.00p 25.00p 23.02p 24.50p 57213
11/04/2019 24.50p 25.70p 24.00p 24.00p 11673
10/04/2019 24.50p 24.50p 23.03p 24.50p 5898
09/04/2019 24.50p 24.50p 23.03p 24.50p 10150
08/04/2019 24.50p 25.00p 23.70p 24.50p 16003
05/04/2019 24.50p 24.50p 23.60p 24.50p 1334
04/04/2019 24.50p 24.50p 23.60p 24.50p 1470
03/04/2019 24.50p 24.50p 23.00p 24.00p 24454
02/04/2019 24.50p 24.50p 24.36p 24.50p 6235
01/04/2019 24.50p 25.98p 24.10p 24.50p 55555
29/03/2019 23.50p 25.00p 23.27p 24.50p 58834
28/03/2019 22.50p 24.50p 22.50p 23.50p 43563
27/03/2019 22.50p 23.00p 22.50p 22.50p 7163
26/03/2019 21.50p 23.00p 21.50p 22.50p 49501
25/03/2019 21.00p 22.00p 21.00p 21.50p 19000
22/03/2019 21.00p 22.75p 19.55p 21.00p 15549
21/03/2019 21.00p 22.75p 19.55p 21.00p 1329
20/03/2019 21.00p 21.00p 19.55p 21.00p 11500
19/03/2019 21.00p 22.80p 19.51p 21.00p 23412
18/03/2019 21.00p 21.00p 19.51p 21.00p 100
15/03/2019 21.00p 21.00p 21.00p 21.00p 0
14/03/2019 21.00p 22.80p 21.00p 21.00p 1212
13/03/2019 20.50p 21.90p 20.50p 21.00p 26360
12/03/2019 21.00p 21.10p 19.30p 20.50p 33516
11/03/2019 20.00p 20.00p 19.50p 19.50p 0
08/03/2019 20.00p 20.00p 20.00p 20.00p 0
07/03/2019 20.00p 20.00p 19.00p 20.00p 5234
06/03/2019 21.50p 21.50p 19.00p 20.00p 50941
05/03/2019 22.50p 23.00p 21.50p 21.50p 1000
04/03/2019 23.50p 23.50p 20.20p 22.00p 28601
01/03/2019 24.50p 24.50p 22.36p 23.50p 1186
28/02/2019 23.50p 23.50p 23.50p 23.50p 0
27/02/2019 23.50p 23.50p 22.50p 23.50p 5000
26/02/2019 23.50p 23.50p 23.50p 23.50p 0
25/02/2019 23.50p 24.70p 23.50p 23.50p 20242
22/02/2019 23.50p 24.00p 22.40p 23.50p 35215
21/02/2019 23.50p 24.70p 22.30p 23.50p 22603
20/02/2019 23.50p 24.25p 22.10p 23.50p 41874
19/02/2019 23.50p 23.50p 23.50p 23.50p 0
18/02/2019 23.50p 23.50p 23.50p 23.50p 0
15/02/2019 23.50p 24.88p 23.50p 23.50p 700
14/02/2019 23.50p 23.50p 22.03p 23.50p 34500
13/02/2019 23.50p 23.50p 22.10p 23.50p 3230
12/02/2019 23.50p 24.81p 22.03p 23.50p 809
11/02/2019 23.50p 23.50p 22.03p 23.50p 13186
08/02/2019 23.50p 24.81p 22.68p 23.50p 7741
07/02/2019 23.50p 23.50p 22.30p 23.50p 4336
06/02/2019 23.50p 24.88p 22.03p 23.50p 4328
05/02/2019 23.50p 24.90p 22.30p 23.50p 26846
04/02/2019 21.50p 26.00p 21.50p 23.50p 21553
01/02/2019 21.50p 22.90p 21.50p 21.50p 13107
31/01/2019 21.50p 21.50p 21.50p 21.50p 0
30/01/2019 20.00p 22.97p 20.00p 21.50p 13453
29/01/2019 20.00p 20.98p 20.00p 20.00p 50507
28/01/2019 21.00p 21.00p 20.00p 20.00p 7500
25/01/2019 20.00p 20.00p 19.90p 20.00p 7336
24/01/2019 21.00p 21.00p 20.00p 20.00p 0
23/01/2019 20.00p 20.00p 19.00p 20.00p 11000
22/01/2019 21.50p 21.50p 19.02p 20.00p 1000208
21/01/2019 22.00p 22.90p 21.30p 22.00p 197805
18/01/2019 22.00p 22.00p 22.00p 22.00p 0
17/01/2019 23.00p 23.00p 21.20p 22.00p 39415
16/01/2019 23.00p 23.00p 23.00p 23.00p 0
15/01/2019 23.50p 23.70p 23.00p 23.00p 2979
14/01/2019 23.50p 23.75p 22.00p 23.50p 25527
11/01/2019 24.00p 24.00p 23.00p 23.50p 20175
10/01/2019 24.00p 24.00p 24.00p 24.00p 0
09/01/2019 25.00p 25.00p 24.00p 24.00p 0
08/01/2019 25.00p 25.00p 24.00p 24.00p 0
07/01/2019 24.00p 24.00p 23.00p 24.00p 296
04/01/2019 24.00p 24.00p 24.00p 24.00p 0
03/01/2019 24.00p 24.00p 24.00p 24.00p 0
02/01/2019 24.00p 24.25p 24.00p 24.00p 775
31/12/2018 24.00p 24.00p 23.00p 24.00p 1838
28/12/2018 25.00p 25.00p 23.00p 24.00p 13285
27/12/2018 25.00p 25.00p 23.00p 24.00p 20260
24/12/2018 25.00p 25.00p 24.00p 24.00p 4387
21/12/2018 25.00p 25.00p 23.02p 24.00p 22912
20/12/2018 25.00p 25.00p 24.00p 24.00p 12500
19/12/2018 25.00p 25.50p 25.00p 25.50p 0
18/12/2018 25.00p 25.50p 25.00p 25.50p 0
17/12/2018 25.00p 26.60p 24.50p 25.50p 49000
14/12/2018 25.00p 25.00p 25.00p 25.00p 0
13/12/2018 25.00p 25.00p 23.00p 25.00p 2269
12/12/2018 25.00p 25.00p 23.04p 25.00p 1274
11/12/2018 25.00p 25.00p 23.04p 25.00p 1497
10/12/2018 26.50p 26.50p 23.00p 25.00p 44931
07/12/2018 26.50p 26.50p 26.50p 26.50p 0
06/12/2018 26.50p 26.50p 26.50p 26.50p 0
05/12/2018 26.50p 26.50p 26.50p 26.50p 0
04/12/2018 26.50p 26.50p 25.66p 26.50p 13959
03/12/2018 26.50p 26.50p 26.50p 26.50p 5735
30/11/2018 26.50p 26.50p 26.50p 26.50p 4000
29/11/2018 26.50p 27.75p 26.50p 26.50p 2308
28/11/2018 26.50p 26.50p 26.50p 26.50p 0
27/11/2018 26.50p 26.50p 26.50p 26.50p 1777
26/11/2018 26.50p 27.97p 26.50p 26.50p 5355
23/11/2018 26.50p 27.00p 26.50p 26.50p 12774
22/11/2018 26.50p 27.00p 26.50p 27.00p 10000
21/11/2018 28.30p 28.30p 26.50p 26.50p 4981
20/11/2018 28.30p 28.30p 26.65p 28.30p 8823
19/11/2018 28.00p 28.30p 27.80p 28.30p 341
16/11/2018 28.00p 28.00p 26.04p 28.00p 4962
15/11/2018 27.50p 28.00p 26.30p 28.00p 5000
14/11/2018 28.50p 28.50p 25.50p 25.50p 32865
13/11/2018 29.00p 29.00p 27.00p 28.50p 6180
12/11/2018 29.00p 29.00p 28.50p 28.50p 0
09/11/2018 28.50p 28.50p 28.50p 28.50p 0
08/11/2018 29.00p 29.00p 27.00p 28.50p 9885
07/11/2018 29.00p 29.00p 27.04p 29.00p 1099
06/11/2018 29.50p 29.50p 27.00p 29.00p 5227
05/11/2018 28.50p 29.50p 28.50p 29.50p 6300
02/11/2018 29.50p 32.00p 29.00p 30.00p 26943
01/11/2018 29.50p 30.00p 29.00p 29.00p 400
31/10/2018 29.50p 30.00p 29.00p 29.00p 2663
30/10/2018 29.50p 29.50p 29.00p 29.00p 0
29/10/2018 29.50p 30.00p 27.04p 29.00p 7417
26/10/2018 30.00p 30.00p 28.00p 29.00p 2601
25/10/2018 31.50p 31.50p 29.00p 30.00p 14083
24/10/2018 31.00p 31.00p 31.00p 31.00p 0
23/10/2018 31.00p 31.00p 29.04p 31.00p 2000
22/10/2018 31.50p 32.96p 29.04p 31.00p 1498
19/10/2018 31.50p 31.50p 29.90p 31.00p 13304
18/10/2018 32.50p 32.50p 29.50p 29.50p 12170
17/10/2018 32.50p 32.50p 30.00p 32.50p 16929
16/10/2018 28.00p 33.00p 28.00p 32.50p 48512
15/10/2018 28.00p 30.00p 27.50p 27.50p 6345
12/10/2018 28.00p 30.00p 26.00p 27.50p 15749
11/10/2018 29.50p 30.00p 27.50p 27.50p 13620
10/10/2018 30.50p 31.88p 30.50p 31.00p 10311
09/10/2018 33.50p 33.50p 30.55p 32.00p 14417
08/10/2018 33.50p 34.00p 32.50p 32.50p 8070
05/10/2018 35.00p 35.00p 30.65p 32.50p 24525
04/10/2018 32.00p 34.50p 30.55p 32.50p 29313
03/10/2018 32.00p 34.50p 31.00p 31.00p 380
02/10/2018 32.00p 34.25p 31.00p 31.00p 11021
01/10/2018 32.00p 31.00p 31.00p 31.00p 0
28/09/2018 33.50p 34.25p 30.75p 31.00p 8399
27/09/2018 33.50p 34.15p 32.50p 32.50p 7000
26/09/2018 33.50p 34.15p 30.35p 32.50p 17558
25/09/2018 33.50p 34.25p 33.50p 33.50p 12910
24/09/2018 34.00p 35.00p 30.07p 33.50p 9787
21/09/2018 34.00p 35.00p 31.06p 34.00p 12840
20/09/2018 34.00p 34.00p 31.00p 34.00p 1700
19/09/2018 34.00p 35.00p 34.00p 34.00p 43718
18/09/2018 35.50p 35.50p 31.09p 34.00p 4566
17/09/2018 36.00p 36.00p 31.09p 35.50p 9652
14/09/2018 35.50p 35.50p 31.60p 35.50p 6331
13/09/2018 36.00p 36.00p 35.00p 35.50p 10652
12/09/2018 36.00p 36.00p 32.15p 35.50p 7857
11/09/2018 35.50p 35.50p 32.15p 35.50p 5735
10/09/2018 36.00p 38.40p 35.50p 35.50p 65244
07/09/2018 37.50p 38.00p 31.40p 36.00p 129626
06/09/2018 40.00p 40.00p 36.04p 37.50p 40348
05/09/2018 40.00p 41.40p 38.00p 40.00p 41775
04/09/2018 48.00p 48.00p 35.75p 40.00p 280641
03/09/2018 52.50p 52.50p 50.10p 52.50p 1535
31/08/2018 55.50p 57.30p 50.00p 52.50p 42465
30/08/2018 55.50p 55.50p 52.00p 55.50p 5000
29/08/2018 53.00p 55.50p 53.00p 55.50p 10000
28/08/2018 57.00p 57.00p 51.28p 53.00p 22423
24/08/2018 58.00p 58.00p 50.70p 57.00p 7365
23/08/2018 58.00p 58.00p 57.40p 58.00p 686
22/08/2018 57.50p 58.00p 57.40p 58.00p 3000
21/08/2018 57.50p 57.50p 55.05p 57.50p 11469
20/08/2018 57.50p 58.00p 57.50p 57.50p 3000
17/08/2018 57.50p 57.50p 57.50p 57.50p 287
16/08/2018 60.50p 60.50p 55.00p 57.50p 4266
15/08/2018 58.00p 60.50p 56.00p 60.50p 16267
14/08/2018 58.00p 58.00p 58.00p 58.00p 0
13/08/2018 58.50p 59.00p 57.00p 58.00p 4259
10/08/2018 58.50p 59.50p 57.00p 58.50p 9200
09/08/2018 58.50p 59.50p 58.50p 58.50p 450
08/08/2018 59.00p 61.32p 55.00p 58.50p 24553
07/08/2018 56.00p 59.92p 55.00p 59.00p 22211
06/08/2018 53.50p 56.00p 52.80p 56.00p 6383
03/08/2018 53.50p 54.40p 53.50p 53.50p 9168
02/08/2018 53.50p 54.46p 52.03p 53.50p 17723
01/08/2018 58.50p 58.50p 50.00p 52.50p 28873
31/07/2018 58.50p 57.50p 57.50p 57.50p 0
30/07/2018 58.50p 58.58p 57.50p 57.50p 2000
27/07/2018 58.50p 58.50p 55.00p 57.50p 4000
26/07/2018 58.50p 58.50p 55.00p 57.50p 5000
25/07/2018 57.50p 59.95p 55.00p 57.50p 10348
24/07/2018 57.50p 59.75p 57.50p 57.50p 1000
23/07/2018 58.50p 58.50p 56.00p 57.50p 1000
20/07/2018 57.50p 59.95p 57.50p 57.50p 146
19/07/2018 58.50p 58.50p 57.48p 57.50p 1722
18/07/2018 58.50p 58.50p 57.48p 57.50p 4949
17/07/2018 58.50p 58.50p 57.48p 57.50p 608
16/07/2018 58.50p 59.75p 57.48p 57.50p 10704
13/07/2018 57.50p 57.88p 55.00p 57.50p 24358
12/07/2018 58.50p 58.50p 55.00p 57.50p 10000
11/07/2018 57.50p 57.50p 55.00p 57.50p 915
10/07/2018 58.50p 57.50p 57.50p 57.50p 0
09/07/2018 58.50p 57.50p 57.50p 57.50p 0
06/07/2018 59.50p 59.50p 57.00p 57.50p 3294
05/07/2018 59.50p 59.50p 58.50p 58.50p 4217
04/07/2018 60.00p 60.00p 55.00p 58.50p 15771

*Close Price adjusted for both dividends and splits