Vela Technologies (VELA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vela Technologies

Date Open High Low Close* Volume
01/09/2014 0.38p 0.50p 0.38p 0.45p 312285
29/08/2014 0.45p 0.45p 0.36p 0.38p 980000
28/08/2014 0.45p 0.45p 0.42p 0.45p 20487
27/08/2014 0.45p 0.45p 0.45p 0.45p 0
26/08/2014 0.45p 0.45p 0.36p 0.45p 107500
22/08/2014 0.40p 0.50p 0.40p 0.40p 0
21/08/2014 0.40p 0.40p 0.40p 0.40p 0
20/08/2014 0.40p 0.42p 0.36p 0.40p 80000
19/08/2014 0.45p 0.45p 0.40p 0.40p 0
18/08/2014 0.40p 0.40p 0.36p 0.40p 872807
15/08/2014 0.40p 0.40p 0.36p 0.40p 10
14/08/2014 0.40p 0.40p 0.37p 0.40p 100285
13/08/2014 0.40p 0.40p 0.40p 0.40p 0
12/08/2014 0.40p 0.40p 0.35p 0.40p 430000
11/08/2014 0.40p 0.40p 0.40p 0.40p 0
08/08/2014 0.45p 0.45p 0.36p 0.40p 291500
07/08/2014 0.40p 0.40p 0.35p 0.40p 90762
06/08/2014 0.43p 0.43p 0.40p 0.40p 320155
05/08/2014 0.45p 0.45p 0.40p 0.43p 64941
04/08/2014 0.45p 0.48p 0.40p 0.45p 0
01/08/2014 0.45p 0.48p 0.40p 0.45p 0
31/07/2014 0.45p 0.48p 0.40p 0.45p 0
30/07/2014 0.48p 0.48p 0.40p 0.45p 84237
29/07/2014 0.48p 0.49p 0.48p 0.48p 80000
28/07/2014 0.48p 0.48p 0.39p 0.48p 228000
25/07/2014 0.48p 0.48p 0.41p 0.48p 0
24/07/2014 0.48p 0.48p 0.41p 0.48p 0
23/07/2014 0.48p 0.48p 0.41p 0.48p 450
22/07/2014 0.48p 0.48p 0.42p 0.48p 40000
21/07/2014 0.50p 0.50p 0.41p 0.48p 55000
18/07/2014 0.50p 0.50p 0.45p 0.50p 60000
17/07/2014 0.50p 0.58p 0.49p 0.50p 0
16/07/2014 0.50p 0.55p 0.49p 0.50p 405613
15/07/2014 0.53p 0.53p 0.46p 0.50p 160
14/07/2014 0.53p 0.53p 0.45p 0.53p 0
11/07/2014 0.53p 0.53p 0.45p 0.53p 72000
10/07/2014 0.53p 0.53p 0.49p 0.53p 0
09/07/2014 0.53p 0.53p 0.49p 0.53p 24000
08/07/2014 0.53p 0.53p 0.45p 0.53p 2000
07/07/2014 0.53p 0.53p 0.46p 0.53p 21
04/07/2014 0.53p 0.53p 0.43p 0.53p 327432
03/07/2014 0.53p 0.53p 0.40p 0.53p 3491205
02/07/2014 0.53p 0.58p 0.45p 0.53p 124000
01/07/2014 0.53p 0.58p 0.52p 0.53p 0
30/06/2014 0.53p 0.58p 0.52p 0.53p 40000
27/06/2014 0.53p 0.53p 0.42p 0.53p 125000
26/06/2014 0.53p 0.58p 0.45p 0.53p 0
25/06/2014 0.53p 0.58p 0.45p 0.53p 0
24/06/2014 0.53p 0.53p 0.45p 0.53p 60000
23/06/2014 0.48p 0.53p 0.48p 0.53p 0
20/06/2014 0.48p 0.53p 0.48p 0.48p 0
19/06/2014 0.48p 0.53p 0.48p 0.48p 178154
18/06/2014 0.48p 0.52p 0.48p 0.48p 30000
17/06/2014 0.48p 0.48p 0.41p 0.48p 6
16/06/2014 0.48p 0.55p 0.41p 0.48p 102195
13/06/2014 0.53p 0.54p 0.46p 0.48p 407062
12/06/2014 0.53p 0.65p 0.50p 0.53p 2936
11/06/2014 0.55p 0.57p 0.50p 0.53p 850000
10/06/2014 0.55p 0.58p 0.50p 0.55p 0
09/06/2014 0.58p 0.58p 0.50p 0.55p 355258
06/06/2014 0.58p 0.65p 0.55p 0.58p 0
05/06/2014 0.58p 0.58p 0.55p 0.58p 84559
04/06/2014 0.65p 0.65p 0.54p 0.58p 95466
03/06/2014 0.60p 0.65p 0.58p 0.60p 0
02/06/2014 0.60p 0.60p 0.60p 0.60p 70000
30/05/2014 0.68p 0.68p 0.54p 0.60p 1345451
29/05/2014 0.68p 0.68p 0.61p 0.68p 106767
28/05/2014 0.68p 0.75p 0.68p 0.68p 142956
27/05/2014 0.68p 0.68p 0.56p 0.68p 168090
23/05/2014 0.80p 0.80p 0.65p 0.68p 162578
22/05/2014 0.78p 0.80p 0.67p 0.80p 263168
21/05/2014 0.80p 0.85p 0.71p 0.78p 1126685
20/05/2014 0.68p 0.80p 0.68p 0.80p 126662
19/05/2014 0.65p 0.75p 0.63p 0.68p 136470
16/05/2014 0.85p 0.90p 0.65p 0.65p 850963
15/05/2014 0.85p 1.00p 0.85p 0.85p 2224900
14/05/2014 0.93p 1.00p 0.85p 0.85p 2318242
13/05/2014 0.95p 1.00p 0.93p 0.93p 7096052
12/05/2014 0.95p 1.08p 0.95p 1.05p 5006439
09/05/2014 0.95p 1.08p 0.90p 1.05p 50000
08/05/2014 0.93p 0.95p 0.93p 0.95p 6001773
07/05/2014 0.93p 0.95p 0.90p 0.93p 976007
06/05/2014 0.95p 0.95p 0.80p 0.93p 220000
02/05/2014 0.95p 0.95p 0.90p 0.95p 22817
01/05/2014 0.95p 1.00p 0.81p 0.95p 7320000
30/04/2014 1.10p 1.15p 0.88p 0.95p 250109
29/04/2014 1.10p 1.30p 1.00p 1.10p 0
28/04/2014 1.10p 1.30p 1.00p 1.10p 0
25/04/2014 1.15p 1.30p 1.00p 1.10p 1340000
24/04/2014 1.15p 1.30p 1.15p 1.15p 0
23/04/2014 1.15p 1.30p 1.15p 1.15p 1153846
22/04/2014 1.15p 1.30p 1.15p 1.15p 1649390
17/04/2014 1.15p 1.15p 1.00p 1.15p 39768
16/04/2014 1.08p 1.15p 1.00p 1.15p 66816
15/04/2014 1.13p 1.25p 1.00p 1.13p 822923
14/04/2014 1.18p 1.18p 1.00p 1.13p 249107
11/04/2014 1.18p 1.18p 1.13p 1.18p 64941
10/04/2014 1.13p 1.30p 1.12p 1.18p 174007
09/04/2014 1.50p 1.50p 1.07p 1.13p 1610004
08/04/2014 1.13p 1.61p 1.13p 1.50p 3948544
07/04/2014 1.13p 1.20p 1.05p 1.13p 5691595
04/04/2014 1.05p 1.19p 1.00p 1.13p 7146332
03/04/2014 0.95p 1.10p 0.90p 1.00p 1991794
02/04/2014 0.95p 1.00p 0.95p 0.95p 4374316
01/04/2014 0.95p 1.00p 0.66p 0.95p 0
31/03/2014 0.95p 1.00p 0.66p 0.95p 4169455
28/03/2014 0.88p 1.00p 0.86p 0.95p 0
27/03/2014 0.93p 1.00p 0.86p 0.95p 8425559
26/03/2014 0.93p 1.03p 0.86p 0.93p 5546136
25/03/2014 0.88p 0.93p 0.88p 0.93p 254054
24/03/2014 0.95p 0.95p 0.85p 0.88p 249762
21/03/2014 0.95p 1.00p 0.88p 0.95p 0
20/03/2014 0.95p 1.00p 0.88p 0.95p 0
19/03/2014 0.95p 1.00p 0.88p 0.95p 0
18/03/2014 0.88p 1.00p 0.88p 0.95p 612887
17/03/2014 0.95p 0.95p 0.85p 0.90p 5329
14/03/2014 1.00p 1.00p 0.91p 0.95p 240000
13/03/2014 1.00p 1.02p 1.00p 1.00p 241475
12/03/2014 1.00p 1.02p 1.00p 1.00p 0
11/03/2014 1.00p 1.02p 1.00p 1.00p 0
10/03/2014 1.00p 1.02p 1.00p 1.00p 19527
07/03/2014 1.00p 1.08p 1.00p 1.00p 0
06/03/2014 1.08p 1.08p 1.00p 1.00p 81876
05/03/2014 1.05p 1.09p 1.05p 1.08p 85454
04/03/2014 1.10p 1.10p 1.05p 1.05p 52935
03/03/2014 1.10p 1.14p 1.05p 1.10p 46366
28/02/2014 1.10p 1.10p 1.05p 1.10p 101750
27/02/2014 1.13p 1.13p 1.03p 1.10p 350000
26/02/2014 1.15p 1.15p 1.05p 1.13p 150099
25/02/2014 1.15p 1.20p 1.05p 1.15p 0
24/02/2014 1.13p 1.20p 1.05p 1.15p 186060
21/02/2014 1.20p 1.20p 1.03p 1.13p 100442
20/02/2014 1.20p 1.20p 1.05p 1.20p 3513
19/02/2014 1.33p 1.33p 1.20p 1.20p 67575
18/02/2014 1.33p 1.40p 1.33p 1.33p 316667
17/02/2014 1.20p 1.33p 0.98p 1.33p 402000
14/02/2014 1.13p 1.20p 1.13p 1.20p 50000
13/02/2014 1.13p 1.40p 1.13p 1.13p 2058462
12/02/2014 1.28p 1.40p 1.12p 1.13p 2260576
11/02/2014 1.28p 1.28p 1.17p 1.28p 50085
10/02/2014 1.28p 1.28p 1.17p 1.28p 0
07/02/2014 1.28p 1.28p 1.17p 1.28p 14354
06/02/2014 1.28p 1.28p 1.17p 1.28p 31873
05/02/2014 1.28p 1.40p 1.17p 1.28p 3004754
04/02/2014 1.28p 1.29p 1.20p 1.28p 252880
03/02/2014 1.38p 1.38p 0.91p 1.28p 1440666
31/01/2014 1.40p 1.40p 0.98p 1.38p 878826
30/01/2014 1.43p 1.49p 0.99p 1.35p 621661
29/01/2014 1.63p 1.74p 1.43p 1.43p 1195174
28/01/2014 1.70p 1.74p 1.23p 1.63p 2960000
27/01/2014 1.80p 1.80p 1.40p 1.70p 340558
24/01/2014 1.63p 1.99p 1.41p 1.80p 559781
23/01/2014 1.75p 1.99p 1.44p 1.63p 1057616
22/01/2014 1.58p 1.99p 1.23p 1.75p 3885462
21/01/2014 1.50p 1.74p 0.91p 1.58p 9033509
20/01/2014 1.63p 1.74p 1.23p 1.50p 11171662
17/01/2014 1.75p 1.75p 1.24p 1.63p 1334224
16/01/2014 1.88p 1.88p 1.42p 1.75p 619560
15/01/2014 1.88p 2.00p 1.41p 1.88p 5506231
14/01/2014 2.25p 2.25p 1.76p 1.88p 704392
13/01/2014 2.25p 2.49p 1.79p 2.25p 1332123
10/01/2014 2.25p 2.50p 1.83p 2.25p 1737095
09/01/2014 2.25p 2.49p 2.06p 2.25p 1996709
08/01/2014 2.38p 2.74p 2.21p 2.25p 1775282
07/01/2014 2.38p 2.49p 1.66p 2.38p 21642316
06/01/2014 2.63p 2.63p 2.08p 2.38p 220534
03/01/2014 2.63p 2.63p 2.15p 2.63p 96000
02/01/2014 2.63p 2.75p 2.17p 2.63p 230000
31/12/2013 2.63p 2.75p 2.17p 2.63p 201297
30/12/2013 2.75p 2.75p 2.17p 2.75p 226297
27/12/2013 2.75p 2.75p 2.50p 2.63p 314
24/12/2013 2.88p 2.88p 2.55p 2.75p 17654
23/12/2013 2.88p 2.88p 2.43p 2.88p 131497
20/12/2013 2.63p 2.88p 2.63p 2.88p 162664
19/12/2013 2.63p 3.00p 2.50p 2.63p 117634
18/12/2013 3.00p 3.00p 2.53p 3.00p 251970
17/12/2013 3.00p 3.00p 2.75p 2.88p 100000
16/12/2013 3.00p 3.00p 2.75p 3.00p 42788
13/12/2013 3.00p 3.03p 2.75p 3.00p 155000
12/12/2013 3.00p 3.13p 2.75p 3.00p 0
11/12/2013 3.13p 3.13p 3.00p 3.13p 15000
10/12/2013 3.00p 3.13p 2.75p 3.13p 0
09/12/2013 3.13p 3.13p 2.75p 3.00p 279055
06/12/2013 3.13p 3.13p 2.93p 3.13p 69794
05/12/2013 3.13p 3.13p 3.00p 3.13p 0
04/12/2013 3.13p 3.13p 3.00p 3.13p 26592
03/12/2013 3.13p 3.13p 3.06p 3.13p 50000
02/12/2013 3.13p 3.15p 3.01p 3.13p 288409
29/11/2013 3.13p 3.33p 2.80p 3.13p 410000
28/11/2013 3.13p 3.20p 3.02p 3.13p 57088
27/11/2013 3.13p 3.40p 3.13p 3.13p 100000
26/11/2013 3.13p 3.13p 3.00p 3.13p 14531
25/11/2013 3.38p 3.38p 3.02p 3.13p 30000
22/11/2013 3.25p 3.38p 3.25p 3.38p 0
21/11/2013 3.38p 3.38p 3.25p 3.38p 0
20/11/2013 3.38p 3.38p 3.25p 3.38p 9384
19/11/2013 3.38p 3.38p 3.26p 3.38p 4231
18/11/2013 3.38p 3.38p 3.20p 3.38p 47038
15/11/2013 3.38p 3.38p 3.25p 3.38p 22781
14/11/2013 3.38p 3.38p 3.00p 3.38p 275962

*Close Price adjusted for both dividends and splits