Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2023 43.20p 43.20p 43.00p 43.20p 49205
23/02/2023 43.20p 43.20p 43.00p 43.20p 7439
22/02/2023 43.20p 43.20p 43.00p 43.20p 5510
21/02/2023 43.20p 43.20p 43.00p 43.20p 4646
20/02/2023 43.20p 43.40p 43.20p 43.20p 5
17/02/2023 43.50p 43.50p 43.01p 43.20p 5055
16/02/2023 43.80p 43.80p 43.50p 43.50p 1959
15/02/2023 43.80p 44.94p 43.61p 43.80p 83232
14/02/2023 47.50p 47.50p 43.00p 43.80p 112254
13/02/2023 47.50p 47.75p 47.50p 47.50p 16501
10/02/2023 47.50p 47.50p 47.01p 47.50p 258
09/02/2023 48.50p 48.50p 46.04p 47.50p 26049
08/02/2023 48.00p 49.45p 48.00p 48.50p 82309
07/02/2023 51.00p 53.00p 46.56p 47.00p 258329
06/02/2023 49.50p 54.80p 49.00p 54.25p 101012
03/02/2023 50.00p 50.00p 49.00p 49.50p 58285
02/02/2023 50.50p 50.50p 48.00p 50.00p 64955
01/02/2023 56.50p 56.50p 49.10p 51.00p 165552
31/01/2023 57.50p 58.00p 56.00p 56.50p 44064
30/01/2023 59.00p 60.00p 57.00p 57.50p 50948
27/01/2023 60.50p 60.50p 57.00p 59.00p 42726
26/01/2023 58.00p 61.00p 57.00p 60.00p 106132
25/01/2023 59.00p 59.00p 57.20p 58.00p 89276
24/01/2023 63.00p 65.00p 53.14p 60.00p 301916
23/01/2023 59.50p 64.90p 59.00p 64.00p 241737
20/01/2023 57.50p 60.91p 56.00p 59.50p 65303
19/01/2023 58.00p 61.00p 56.45p 57.50p 100896
18/01/2023 65.00p 67.00p 55.30p 56.75p 236641
17/01/2023 56.00p 68.55p 56.00p 65.00p 709626
16/01/2023 52.50p 57.00p 50.00p 56.00p 192946
13/01/2023 48.00p 53.00p 47.00p 52.50p 314027
12/01/2023 42.00p 50.00p 42.00p 48.40p 276770
11/01/2023 39.50p 42.00p 39.00p 42.00p 68389
10/01/2023 38.00p 39.50p 38.00p 39.50p 38774
09/01/2023 38.00p 39.00p 37.00p 37.00p 13523
06/01/2023 38.00p 38.70p 37.00p 38.00p 12721
05/01/2023 38.00p 38.94p 37.00p 38.00p 8958
04/01/2023 41.00p 41.00p 37.22p 38.00p 72126
03/01/2023 41.50p 42.00p 40.00p 40.60p 183973
30/12/2022 38.50p 42.24p 37.75p 41.50p 92413
29/12/2022 37.00p 40.00p 36.00p 38.50p 86401
28/12/2022 38.50p 38.50p 36.00p 37.00p 77277
23/12/2022 38.50p 39.00p 38.00p 38.50p 54183
22/12/2022 44.00p 45.00p 38.20p 38.20p 111056
21/12/2022 43.00p 49.00p 42.61p 44.00p 636809
20/12/2022 34.00p 47.00p 34.00p 43.00p 1943578
19/12/2022 27.00p 27.00p 27.00p 27.00p 0
16/12/2022 27.00p 27.00p 26.00p 27.00p 1718
15/12/2022 27.00p 27.00p 26.00p 27.00p 2545
14/12/2022 27.00p 28.00p 26.00p 27.00p 18111
13/12/2022 27.50p 27.50p 26.00p 26.20p 3396
12/12/2022 27.50p 27.50p 27.00p 27.00p 1009
09/12/2022 26.00p 28.00p 26.00p 27.50p 13407
08/12/2022 26.00p 26.00p 26.00p 26.00p 0
07/12/2022 26.00p 26.89p 25.00p 26.00p 1478
06/12/2022 26.00p 26.89p 25.00p 26.00p 1042
05/12/2022 26.00p 26.89p 26.00p 26.00p 349
02/12/2022 26.00p 26.00p 26.00p 26.00p 0
01/12/2022 26.00p 26.00p 25.85p 26.00p 1000
30/11/2022 26.00p 27.00p 25.00p 26.00p 7494
29/11/2022 26.00p 26.00p 25.00p 26.00p 404
28/11/2022 26.00p 26.89p 25.00p 25.20p 948
25/11/2022 26.00p 26.00p 25.00p 26.00p 2305
24/11/2022 26.00p 26.45p 25.00p 26.00p 17527
23/11/2022 26.00p 26.12p 25.00p 26.00p 5836
22/11/2022 26.00p 26.12p 25.00p 26.00p 525
21/11/2022 26.00p 27.00p 25.00p 26.00p 25442
18/11/2022 26.50p 26.94p 25.00p 26.00p 18770
17/11/2022 28.50p 28.60p 25.00p 26.50p 60526
16/11/2022 28.50p 28.57p 28.00p 28.50p 22911
15/11/2022 28.50p 28.58p 28.00p 28.50p 27809
14/11/2022 28.50p 28.58p 28.40p 28.50p 64943
11/11/2022 28.50p 29.68p 28.25p 28.50p 163562
10/11/2022 28.50p 28.89p 27.00p 28.50p 86137
09/11/2022 28.50p 31.34p 27.00p 27.00p 379465
08/11/2022 26.00p 29.20p 25.20p 28.50p 136711
07/11/2022 21.00p 27.00p 20.00p 26.00p 167099
04/11/2022 21.50p 23.00p 20.00p 21.50p 4023
03/11/2022 21.00p 23.00p 19.00p 20.00p 33552
02/11/2022 19.50p 21.00p 19.00p 19.00p 25510
01/11/2022 19.00p 19.00p 18.50p 19.00p 0
31/10/2022 19.00p 20.00p 18.00p 19.00p 58
28/10/2022 18.50p 19.00p 18.50p 19.00p 6252
27/10/2022 18.50p 18.50p 18.00p 18.00p 331
26/10/2022 18.50p 18.50p 18.50p 18.50p 0
25/10/2022 18.50p 19.00p 18.00p 18.50p 10431
24/10/2022 17.50p 18.95p 16.00p 18.50p 35517
21/10/2022 17.00p 17.75p 16.65p 17.00p 25000
20/10/2022 16.50p 17.00p 16.00p 17.00p 0
19/10/2022 16.50p 16.50p 16.00p 16.50p 0
18/10/2022 16.00p 18.00p 15.00p 16.50p 615
17/10/2022 16.00p 16.00p 16.00p 16.00p 0
14/10/2022 16.00p 16.00p 16.00p 16.00p 0
13/10/2022 15.50p 17.00p 15.50p 16.00p 25027
12/10/2022 15.50p 15.50p 15.40p 15.50p 0
11/10/2022 15.00p 16.00p 15.00p 15.40p 38112
10/10/2022 14.50p 16.00p 13.65p 14.50p 62080
07/10/2022 15.25p 15.25p 14.00p 15.00p 30537
06/10/2022 15.75p 16.50p 15.00p 15.75p 2544
05/10/2022 15.75p 15.98p 15.00p 15.75p 7500
04/10/2022 16.00p 16.00p 15.00p 15.75p 11313
03/10/2022 16.00p 16.00p 16.00p 16.00p 0
30/09/2022 17.00p 17.00p 16.00p 16.00p 2000
29/09/2022 17.00p 17.00p 16.00p 17.00p 10
28/09/2022 18.50p 18.50p 17.00p 17.00p 5667
27/09/2022 18.50p 18.50p 18.44p 18.50p 872
26/09/2022 18.50p 20.00p 18.50p 18.50p 19
23/09/2022 18.50p 18.50p 18.50p 18.50p 0
22/09/2022 18.50p 18.50p 18.50p 18.50p 0
21/09/2022 18.50p 18.50p 18.50p 18.50p 2638
20/09/2022 18.50p 18.50p 18.50p 18.50p 0
19/09/2022 18.50p 18.50p 18.50p 18.50p 0
16/09/2022 18.50p 18.50p 18.50p 18.50p 0
15/09/2022 18.50p 18.50p 18.50p 18.50p 0
14/09/2022 18.50p 20.00p 17.00p 18.50p 2060
13/09/2022 18.50p 18.50p 17.00p 18.50p 2519
12/09/2022 18.50p 18.50p 18.50p 18.50p 0
09/09/2022 18.50p 20.00p 18.50p 18.50p 5
08/09/2022 18.50p 18.50p 18.50p 18.50p 0
07/09/2022 18.50p 18.50p 18.50p 18.50p 0
06/09/2022 18.50p 18.80p 17.15p 18.50p 2000
05/09/2022 18.50p 18.50p 18.50p 18.50p 0
02/09/2022 18.50p 18.50p 17.80p 18.50p 5000
01/09/2022 18.50p 18.50p 18.50p 18.50p 0
31/08/2022 18.50p 18.50p 18.50p 18.50p 0
30/08/2022 18.50p 18.50p 18.50p 18.50p 0
29/08/2022 18.50p 18.50p 18.50p 18.50p 0
26/08/2022 18.50p 18.50p 18.50p 18.50p 0
25/08/2022 18.50p 18.50p 18.50p 18.50p 0
24/08/2022 18.50p 18.50p 18.50p 18.50p 0
23/08/2022 18.50p 18.90p 18.50p 18.50p 333
22/08/2022 18.50p 18.50p 17.00p 18.50p 1851
19/08/2022 19.00p 19.00p 18.00p 18.50p 10000
18/08/2022 19.00p 19.00p 19.00p 19.00p 0
17/08/2022 19.00p 19.00p 19.00p 19.00p 0
16/08/2022 19.00p 19.00p 18.10p 19.00p 4728
15/08/2022 19.00p 19.00p 19.00p 19.00p 0
12/08/2022 19.50p 19.50p 18.03p 19.00p 13
11/08/2022 19.00p 19.00p 18.10p 19.00p 955
10/08/2022 19.00p 19.00p 19.00p 19.00p 0
09/08/2022 19.00p 19.00p 19.00p 19.00p 0
08/08/2022 19.00p 19.00p 19.00p 19.00p 0
05/08/2022 19.00p 20.00p 19.00p 19.00p 12
04/08/2022 19.00p 19.00p 18.00p 19.00p 4
03/08/2022 19.00p 19.00p 19.00p 19.00p 0
02/08/2022 19.00p 19.00p 19.00p 19.00p 0
01/08/2022 19.00p 19.00p 18.95p 19.00p 8343
29/07/2022 19.00p 19.00p 19.00p 19.00p 0
28/07/2022 19.00p 19.00p 19.00p 19.00p 0
27/07/2022 19.00p 19.00p 19.00p 19.00p 3947
26/07/2022 19.00p 19.00p 19.00p 19.00p 0
25/07/2022 19.00p 19.00p 19.00p 19.00p 0
22/07/2022 19.00p 19.00p 19.00p 19.00p 0
21/07/2022 19.00p 19.00p 19.00p 19.00p 0
20/07/2022 19.00p 19.00p 18.00p 19.00p 13789
19/07/2022 19.00p 19.20p 19.00p 19.00p 10000
18/07/2022 19.00p 19.00p 19.00p 19.00p 0
15/07/2022 19.00p 19.00p 19.00p 19.00p 0
14/07/2022 19.00p 19.00p 18.02p 19.00p 1291
13/07/2022 19.00p 19.00p 19.00p 19.00p 0
12/07/2022 19.00p 19.00p 19.00p 19.00p 0
11/07/2022 19.00p 19.35p 19.00p 19.00p 1235
08/07/2022 19.00p 19.00p 17.80p 19.00p 3499
07/07/2022 19.00p 19.00p 18.00p 18.40p 1325
06/07/2022 19.00p 19.40p 18.02p 19.00p 5177
05/07/2022 19.00p 19.44p 19.00p 19.00p 20
04/07/2022 19.00p 19.00p 18.00p 19.00p 11111
01/07/2022 19.00p 19.50p 18.00p 19.00p 10262
30/06/2022 18.00p 19.02p 18.00p 19.00p 3500
29/06/2022 19.00p 20.00p 19.00p 19.50p 36892
28/06/2022 19.00p 19.00p 19.00p 19.00p 0
27/06/2022 19.00p 19.00p 18.06p 19.00p 650
24/06/2022 19.00p 19.00p 19.00p 19.00p 0
23/06/2022 19.00p 19.40p 18.04p 19.00p 7223
22/06/2022 19.00p 19.00p 19.00p 19.00p 0
21/06/2022 19.00p 19.00p 19.00p 19.00p 483
20/06/2022 19.00p 19.00p 17.00p 19.00p 16604
17/06/2022 19.50p 19.50p 19.00p 19.00p 0
16/06/2022 19.00p 19.00p 19.00p 19.00p 0
15/06/2022 19.00p 19.60p 19.00p 19.00p 5000
14/06/2022 19.00p 19.00p 19.00p 19.00p 0
13/06/2022 19.00p 19.00p 18.12p 19.00p 161
10/06/2022 19.00p 19.00p 18.12p 19.00p 791
09/06/2022 19.50p 20.00p 18.00p 19.00p 22565
08/06/2022 19.50p 19.90p 19.50p 19.50p 442
07/06/2022 19.50p 19.50p 19.50p 19.50p 0
06/06/2022 19.50p 19.90p 19.50p 19.50p 1326
03/06/2022 19.50p 19.50p 19.50p 19.50p 0
02/06/2022 19.50p 19.50p 19.50p 19.50p 0
01/06/2022 19.50p 19.50p 19.50p 19.50p 0
31/05/2022 17.50p 20.00p 17.50p 19.50p 42172
30/05/2022 17.25p 17.50p 17.25p 17.50p 0
27/05/2022 19.70p 20.00p 17.25p 17.25p 49702
26/05/2022 19.70p 19.70p 19.41p 19.70p 286
25/05/2022 19.70p 19.70p 19.43p 19.70p 5500
24/05/2022 19.00p 20.00p 19.00p 19.70p 12718
23/05/2022 19.00p 19.00p 19.00p 19.00p 0
20/05/2022 19.00p 19.00p 19.00p 19.00p 0
19/05/2022 19.00p 19.00p 19.00p 19.00p 0
18/05/2022 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits