Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2011 53.50p 57.00p 52.99p 55.00p 72040
30/06/2011 50.50p 54.40p 46.40p 53.50p 45038
29/06/2011 52.50p 53.60p 46.80p 50.50p 22038
28/06/2011 55.50p 55.50p 50.00p 52.50p 22172
27/06/2011 56.50p 56.50p 52.50p 55.50p 11833
24/06/2011 56.50p 56.50p 55.00p 56.50p 2433
23/06/2011 56.50p 56.50p 55.00p 56.50p 8762
22/06/2011 56.50p 56.50p 55.00p 56.50p 3471
21/06/2011 56.50p 56.90p 55.00p 56.50p 3833
20/06/2011 57.00p 58.70p 54.60p 56.50p 43051
17/06/2011 59.00p 59.20p 54.80p 57.00p 49287
16/06/2011 60.00p 60.00p 57.20p 59.00p 19522
15/06/2011 57.50p 68.10p 56.00p 60.00p 127603
14/06/2011 55.30p 56.50p 53.50p 56.00p 27234
13/06/2011 56.50p 56.50p 53.50p 55.25p 17268
10/06/2011 58.50p 58.50p 55.00p 56.50p 22401
09/06/2011 52.50p 60.50p 52.30p 58.50p 89560
08/06/2011 54.50p 54.50p 50.20p 52.50p 14774
07/06/2011 54.50p 54.50p 52.00p 54.50p 1448
06/06/2011 56.50p 56.50p 52.20p 54.50p 13242
03/06/2011 58.00p 58.10p 55.00p 56.50p 14775
02/06/2011 58.50p 59.00p 55.00p 58.00p 34107
01/06/2011 67.50p 69.00p 53.40p 58.50p 90077
31/05/2011 55.00p 75.00p 53.50p 67.50p 192906
27/05/2011 46.00p 55.50p 45.70p 53.50p 61458
26/05/2011 44.00p 47.00p 43.50p 46.00p 19094
25/05/2011 46.50p 49.30p 42.10p 44.00p 29095
24/05/2011 48.50p 48.50p 43.40p 46.50p 6517
23/05/2011 47.00p 49.80p 46.00p 48.50p 37465
20/05/2011 46.50p 48.50p 45.90p 47.00p 14961
19/05/2011 44.50p 49.00p 42.00p 46.50p 26541
18/05/2011 47.50p 47.50p 42.00p 44.50p 20055
17/05/2011 47.00p 47.50p 44.90p 47.50p 7617
16/05/2011 49.50p 49.50p 47.00p 47.00p 17210
13/05/2011 49.50p 52.00p 48.30p 49.50p 26993
12/05/2011 52.00p 52.50p 47.00p 49.50p 68521
11/05/2011 47.50p 57.50p 45.10p 52.00p 128990
10/05/2011 50.50p 50.50p 45.00p 47.50p 61316
09/05/2011 55.50p 55.50p 48.00p 50.50p 20910
06/05/2011 55.50p 55.50p 51.50p 55.50p 10829
05/05/2011 58.00p 58.20p 53.00p 55.50p 13934
04/05/2011 59.00p 60.00p 55.50p 58.00p 75818
03/05/2011 66.00p 66.90p 56.50p 59.00p 39807
28/04/2011 64.00p 77.20p 60.00p 66.50p 590260
27/04/2011 58.00p 75.00p 57.00p 64.00p 713216
26/04/2011 51.50p 65.00p 50.00p 58.00p 239435
21/04/2011 40.50p 58.00p 40.50p 52.50p 323537
20/04/2011 37.50p 41.19p 35.40p 40.50p 37008
19/04/2011 39.50p 39.50p 35.00p 37.50p 62960
18/04/2011 40.50p 40.50p 39.00p 39.50p 26733
15/04/2011 40.50p 41.00p 39.00p 40.50p 40965
14/04/2011 41.50p 41.50p 38.20p 40.50p 33595
13/04/2011 42.50p 45.00p 40.00p 41.50p 49283
12/04/2011 44.00p 44.00p 42.00p 42.50p 30914
11/04/2011 45.00p 45.00p 40.00p 44.00p 43343
08/04/2011 48.00p 48.00p 40.00p 45.00p 228050
07/04/2011 53.00p 53.00p 45.00p 48.00p 93486
06/04/2011 61.00p 61.00p 51.40p 53.00p 135353
05/04/2011 80.50p 80.50p 53.10p 61.00p 387412
04/04/2011 86.50p 86.50p 70.60p 80.50p 152622
01/04/2011 84.30p 88.64p 81.00p 84.00p 68515
31/03/2011 87.50p 88.80p 82.00p 84.25p 77221
30/03/2011 91.00p 91.00p 83.00p 87.50p 92203
29/03/2011 96.00p 100.00p 85.00p 91.00p 71649
28/03/2011 96.50p 99.00p 93.00p 96.00p 69058
25/03/2011 100.50p 109.30p 95.00p 96.50p 150607
24/03/2011 88.00p 107.00p 88.00p 100.50p 320833
23/03/2011 82.00p 90.00p 82.00p 88.00p 136137
22/03/2011 74.00p 84.92p 74.00p 82.00p 169935
21/03/2011 69.00p 79.40p 67.50p 74.00p 121055
18/03/2011 61.50p 71.75p 61.50p 67.50p 52255
17/03/2011 62.50p 63.40p 56.00p 61.50p 28179
16/03/2011 63.00p 63.60p 60.66p 62.50p 14653
15/03/2011 66.00p 67.00p 63.00p 63.00p 64127
14/03/2011 63.50p 70.00p 61.25p 66.00p 26013
11/03/2011 68.00p 69.16p 60.50p 63.50p 53270
10/03/2011 68.50p 68.00p 65.33p 68.00p 25771
09/03/2011 70.00p 70.00p 67.00p 68.50p 77237
08/03/2011 75.00p 74.90p 67.00p 70.00p 44086
07/03/2011 78.00p 78.50p 72.08p 76.00p 41727
04/03/2011 76.50p 78.80p 71.00p 78.00p 41335
03/03/2011 75.00p 78.00p 68.00p 76.50p 71548
02/03/2011 80.00p 80.75p 67.00p 75.00p 62457
01/03/2011 66.50p 80.00p 66.00p 79.00p 101414
28/02/2011 67.00p 70.00p 62.00p 66.50p 34887
25/02/2011 67.00p 71.00p 64.63p 67.00p 15196
24/02/2011 74.00p 75.28p 65.20p 68.00p 35986
23/02/2011 81.00p 85.00p 71.00p 75.00p 90571
22/02/2011 76.50p 81.00p 66.00p 81.00p 119394
21/02/2011 66.00p 80.00p 68.94p 76.50p 178114
18/02/2011 57.50p 71.75p 52.00p 66.00p 181030
17/02/2011 63.50p 68.00p 55.00p 57.50p 90823
16/02/2011 72.00p 77.00p 53.00p 63.50p 263560
15/02/2011 52.00p 100.00p 51.50p 72.00p 1423968
14/02/2011 48.00p 54.00p 47.00p 52.00p 90259
11/02/2011 49.80p 51.00p 45.00p 48.00p 84163
10/02/2011 45.04p 50.00p 45.00p 48.00p 98516
09/02/2011 50.40p 50.40p 45.00p 47.00p 82646
08/02/2011 49.68p 52.00p 48.22p 50.00p 151358
07/02/2011 47.52p 52.00p 46.80p 49.00p 46103
04/02/2011 42.00p 48.04p 41.30p 47.00p 80580
03/02/2011 39.00p 42.00p 39.00p 40.50p 42712
02/02/2011 41.80p 42.00p 39.00p 39.50p 34960
01/02/2011 43.00p 47.00p 41.55p 43.00p 93561
31/01/2011 37.00p 45.00p 36.75p 43.00p 163435
28/01/2011 38.00p 38.75p 36.00p 37.00p 103829
27/01/2011 38.50p 39.90p 36.50p 38.00p 48590
26/01/2011 38.50p 39.90p 37.00p 38.50p 12161
25/01/2011 43.00p 44.90p 37.00p 38.50p 158134
24/01/2011 39.00p 49.00p 39.00p 42.50p 382736
21/01/2011 41.00p 41.50p 38.05p 39.00p 123874
20/01/2011 38.00p 43.00p 37.15p 41.00p 251156
19/01/2011 34.50p 45.00p 34.00p 38.00p 678906
18/01/2011 30.00p 36.25p 29.15p 34.50p 160669
17/01/2011 30.00p 30.75p 30.00p 30.00p 23003
14/01/2011 29.00p 30.10p 28.00p 30.00p 11592
13/01/2011 27.00p 30.00p 27.00p 30.00p 29017
12/01/2011 29.00p 31.75p 29.00p 31.00p 10203
11/01/2011 29.00p 31.75p 29.00p 31.00p 11484
10/01/2011 34.50p 34.75p 29.00p 31.50p 24336
07/01/2011 33.50p 34.75p 28.00p 34.50p 131566
06/01/2011 35.50p 35.90p 32.00p 33.50p 53546
05/01/2011 39.50p 40.50p 32.00p 35.50p 82903
04/01/2011 25.50p 45.00p 25.50p 39.50p 609204
31/12/2010 25.00p 26.60p 25.00p 25.50p 36122
30/12/2010 27.50p 27.50p 24.00p 25.00p 68189
29/12/2010 27.50p 27.50p 25.00p 27.50p 19411
24/12/2010 29.00p 29.00p 26.00p 27.50p 19850
23/12/2010 27.50p 29.35p 27.50p 29.00p 32928
22/12/2010 27.50p 27.50p 27.00p 27.50p 5361
21/12/2010 27.50p 27.50p 27.00p 27.50p 135
20/12/2010 27.50p 27.50p 27.50p 27.50p 0
17/12/2010 27.50p 27.62p 27.45p 27.50p 11164
16/12/2010 28.00p 28.00p 27.00p 27.50p 11406
15/12/2010 28.00p 28.00p 27.75p 28.00p 10042
14/12/2010 28.00p 28.00p 27.75p 28.00p 18
13/12/2010 28.00p 28.00p 27.00p 28.00p 3641
10/12/2010 28.00p 28.25p 27.00p 28.00p 8313
09/12/2010 28.00p 29.00p 27.00p 28.00p 20136
08/12/2010 28.00p 28.25p 27.00p 28.00p 6899
07/12/2010 28.00p 28.10p 27.00p 28.00p 2100
06/12/2010 28.50p 28.50p 25.00p 28.00p 38750
03/12/2010 28.50p 28.50p 28.00p 28.50p 179
02/12/2010 29.00p 29.00p 28.00p 28.50p 12922
01/12/2010 29.00p 29.00p 28.00p 29.00p 21064
30/11/2010 25.00p 33.00p 24.40p 29.00p 77838
29/11/2010 23.00p 26.00p 22.40p 25.00p 36419
26/11/2010 23.00p 23.00p 22.90p 23.00p 12782
25/11/2010 23.00p 23.00p 22.90p 23.00p 3442
24/11/2010 23.00p 23.00p 23.00p 23.00p 40
23/11/2010 23.00p 23.00p 22.80p 23.00p 7501
22/11/2010 23.00p 23.00p 22.90p 23.00p 3813
19/11/2010 23.00p 24.00p 22.90p 23.00p 4374
18/11/2010 22.50p 23.50p 22.35p 23.00p 11258
17/11/2010 22.50p 22.50p 22.40p 22.50p 8840
16/11/2010 22.50p 22.50p 22.40p 22.50p 1830
15/11/2010 22.50p 24.00p 22.10p 22.50p 32604
12/11/2010 22.50p 22.50p 21.00p 22.50p 35328
11/11/2010 24.00p 24.00p 21.00p 22.50p 10933
10/11/2010 24.00p 24.00p 22.00p 24.00p 9371
09/11/2010 24.00p 24.00p 24.00p 24.00p 0
08/11/2010 24.50p 24.50p 22.50p 24.00p 10391
05/11/2010 24.50p 24.50p 24.00p 24.50p 516
04/11/2010 24.50p 24.50p 24.25p 24.50p 525
03/11/2010 25.50p 25.50p 22.00p 24.50p 35809
02/11/2010 25.00p 25.50p 23.50p 25.50p 6912
01/11/2010 25.50p 25.50p 22.00p 25.00p 6900
29/10/2010 27.75p 27.75p 25.50p 25.50p 4860
28/10/2010 28.25p 28.25p 27.75p 27.75p 2522
27/10/2010 29.50p 29.50p 28.00p 28.25p 68186
26/10/2010 30.50p 30.50p 29.00p 29.50p 13523
25/10/2010 27.50p 32.00p 27.50p 30.50p 57285
22/10/2010 27.50p 27.50p 27.05p 27.50p 8274
21/10/2010 27.50p 27.50p 26.03p 27.50p 5446
20/10/2010 29.00p 29.00p 26.00p 27.50p 10546
19/10/2010 29.00p 29.34p 28.02p 29.00p 4399
18/10/2010 28.50p 29.34p 28.50p 29.00p 3676
15/10/2010 29.50p 29.50p 22.00p 29.00p 31592
14/10/2010 29.50p 29.69p 29.00p 29.50p 3250
13/10/2010 30.00p 30.00p 27.00p 29.50p 6649
12/10/2010 30.00p 30.00p 30.00p 30.00p 0
11/10/2010 29.00p 31.40p 28.00p 30.00p 42238
08/10/2010 30.50p 30.50p 28.00p 29.00p 41407
07/10/2010 31.00p 36.00p 28.30p 30.50p 85327
06/10/2010 31.00p 31.00p 30.50p 31.00p 0
05/10/2010 30.50p 31.40p 30.00p 31.00p 3180
04/10/2010 30.50p 31.00p 30.20p 30.50p 10300
01/10/2010 30.50p 30.50p 29.03p 30.50p 8648
30/09/2010 31.50p 31.50p 28.50p 30.50p 12003
29/09/2010 34.00p 34.00p 30.00p 31.50p 17731
28/09/2010 34.50p 34.50p 33.00p 34.00p 5000
27/09/2010 36.00p 36.00p 32.00p 34.50p 41541
24/09/2010 45.00p 49.00p 33.00p 35.50p 108337
23/09/2010 42.50p 42.50p 40.50p 42.50p 518
22/09/2010 43.50p 43.50p 40.35p 42.50p 18931
21/09/2010 43.50p 43.75p 41.00p 43.50p 23756
20/09/2010 47.50p 47.50p 38.00p 43.50p 26766
17/09/2010 47.50p 47.50p 47.50p 47.50p 0
16/09/2010 47.50p 47.50p 46.65p 47.50p 12707
15/09/2010 49.00p 49.00p 45.00p 47.50p 15622

*Close Price adjusted for both dividends and splits