Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/09/2010 58.50p 59.97p 42.00p 49.00p 68717
13/09/2010 41.50p 59.00p 41.50p 58.50p 61849
10/09/2010 41.50p 43.60p 40.10p 41.50p 5750
09/09/2010 41.50p 43.60p 41.50p 41.50p 6180
08/09/2010 41.50p 41.80p 41.50p 41.50p 1181
07/09/2010 41.50p 41.80p 41.50p 41.50p 894
06/09/2010 41.50p 41.50p 38.70p 41.50p 3094
03/09/2010 44.00p 44.00p 38.70p 41.50p 5605
02/09/2010 41.50p 44.00p 41.00p 44.00p 3000
01/09/2010 39.00p 43.00p 39.00p 41.50p 8340
31/08/2010 39.00p 39.40p 39.00p 39.00p 10000
27/08/2010 39.00p 39.40p 38.00p 39.00p 9220
26/08/2010 40.50p 40.50p 38.00p 39.00p 9500
25/08/2010 40.50p 40.60p 40.50p 40.50p 583
24/08/2010 40.50p 40.50p 40.50p 40.50p 0
23/08/2010 40.50p 40.50p 38.25p 40.50p 110
20/08/2010 40.50p 40.90p 38.00p 40.50p 3716
19/08/2010 40.50p 40.50p 40.50p 40.50p 0
18/08/2010 40.50p 40.50p 38.00p 40.50p 12655
17/08/2010 40.50p 41.30p 39.00p 40.50p 10820
16/08/2010 40.50p 41.30p 39.00p 40.50p 2547
13/08/2010 40.50p 41.30p 39.00p 40.50p 6300
12/08/2010 41.50p 41.50p 39.00p 40.50p 6999
11/08/2010 40.50p 41.50p 40.50p 41.50p 4805
10/08/2010 41.50p 42.00p 38.80p 40.50p 6060
09/08/2010 41.50p 41.50p 40.50p 41.50p 5097
06/08/2010 42.50p 42.50p 40.00p 41.50p 17072
05/08/2010 41.50p 44.00p 41.40p 42.50p 21376
04/08/2010 35.00p 43.90p 35.00p 41.50p 54437
03/08/2010 35.00p 38.90p 35.00p 35.00p 742
02/08/2010 35.00p 37.00p 31.80p 35.00p 1844
30/07/2010 35.00p 39.00p 34.00p 35.00p 48716
29/07/2010 32.50p 35.00p 32.50p 35.00p 4996
28/07/2010 33.00p 34.00p 32.50p 32.50p 17179
27/07/2010 34.50p 34.50p 32.50p 33.00p 1473
26/07/2010 35.50p 35.50p 33.10p 34.50p 4098
23/07/2010 33.00p 36.00p 33.00p 35.50p 19982
22/07/2010 32.50p 34.20p 32.50p 32.50p 8956
21/07/2010 32.50p 33.00p 32.50p 32.50p 5231
20/07/2010 32.50p 34.25p 32.50p 32.50p 1461
19/07/2010 35.50p 35.50p 32.00p 32.50p 3060
16/07/2010 37.00p 37.50p 35.50p 35.50p 4784
15/07/2010 32.50p 38.75p 31.50p 37.00p 151925
14/07/2010 28.50p 28.50p 27.50p 28.50p 5000
13/07/2010 29.50p 29.50p 25.00p 28.50p 19199
12/07/2010 29.50p 29.50p 26.00p 29.50p 5836
09/07/2010 29.50p 29.50p 29.50p 29.50p 0
08/07/2010 29.50p 29.50p 29.50p 29.50p 0
07/07/2010 29.50p 29.50p 29.00p 29.50p 108
06/07/2010 29.50p 29.70p 29.40p 29.50p 18509
05/07/2010 29.50p 29.98p 29.00p 29.50p 3485
02/07/2010 29.50p 29.98p 29.40p 29.50p 10047
01/07/2010 29.50p 29.98p 29.00p 29.50p 12052
30/06/2010 29.50p 30.00p 29.35p 29.50p 750
29/06/2010 30.50p 30.50p 29.50p 29.50p 5000
28/06/2010 30.50p 30.68p 30.00p 30.50p 28410
25/06/2010 31.25p 31.25p 30.50p 30.50p 431
24/06/2010 31.25p 31.50p 31.18p 31.25p 10266
23/06/2010 31.25p 31.25p 31.25p 31.25p 0
22/06/2010 31.25p 31.25p 31.00p 31.25p 16563
21/06/2010 31.25p 31.25p 31.00p 31.25p 5102
18/06/2010 31.25p 31.25p 31.00p 31.25p 5893
17/06/2010 31.25p 31.25p 31.00p 31.25p 13605
16/06/2010 31.50p 31.50p 31.00p 31.25p 70477
15/06/2010 31.50p 31.50p 31.00p 31.50p 4243
14/06/2010 31.50p 31.50p 31.00p 31.50p 11340
11/06/2010 32.00p 32.00p 31.00p 31.50p 25000
10/06/2010 32.00p 32.00p 32.00p 32.00p 2139
09/06/2010 32.00p 32.00p 32.00p 32.00p 0
08/06/2010 32.00p 32.50p 31.00p 32.00p 36821
07/06/2010 32.50p 32.60p 30.50p 32.00p 31695
04/06/2010 36.50p 36.50p 32.00p 32.50p 34600
03/06/2010 36.50p 36.50p 35.00p 36.50p 1034
02/06/2010 36.50p 36.50p 36.50p 36.50p 0
01/06/2010 36.50p 36.50p 35.00p 36.50p 5974
28/05/2010 36.50p 36.50p 35.00p 36.50p 9898
27/05/2010 36.50p 36.50p 35.00p 36.50p 4187
26/05/2010 38.00p 38.00p 36.00p 36.50p 17976
25/05/2010 38.50p 38.50p 37.00p 38.00p 1731
24/05/2010 38.00p 38.50p 36.00p 38.50p 17026
21/05/2010 37.50p 38.00p 37.50p 38.00p 9820
20/05/2010 35.50p 38.50p 35.50p 38.50p 40248
19/05/2010 36.50p 36.00p 35.50p 35.50p 14427
18/05/2010 39.00p 39.00p 35.00p 36.50p 20620
17/05/2010 39.00p 39.00p 36.00p 39.00p 9786
14/05/2010 40.00p 40.00p 36.00p 39.00p 20042
13/05/2010 40.00p 40.00p 38.30p 40.00p 3401
12/05/2010 39.00p 40.00p 38.30p 40.00p 8183
11/05/2010 41.00p 41.00p 37.00p 39.50p 19876
10/05/2010 42.50p 41.90p 38.00p 41.00p 20650
07/05/2010 44.00p 43.30p 40.00p 42.50p 15899
06/05/2010 45.50p 45.50p 43.00p 44.00p 10785
05/05/2010 45.50p 45.50p 43.00p 45.50p 54097
04/05/2010 46.00p 46.00p 43.00p 45.50p 37986
30/04/2010 43.00p 46.00p 42.03p 46.00p 22711
29/04/2010 45.00p 45.00p 42.03p 43.00p 47818
28/04/2010 52.50p 52.50p 42.00p 45.00p 106868
27/04/2010 65.00p 65.00p 48.12p 52.50p 287038
26/04/2010 52.50p 70.00p 51.50p 65.00p 430145
23/04/2010 51.50p 55.00p 50.00p 52.50p 41805
22/04/2010 51.50p 51.50p 48.70p 51.50p 9225
21/04/2010 51.50p 51.50p 48.50p 51.50p 21783
20/04/2010 51.50p 51.50p 48.50p 51.50p 18831
19/04/2010 51.50p 51.50p 51.50p 51.50p 4536
16/04/2010 50.50p 51.50p 48.25p 51.50p 5520
15/04/2010 51.50p 51.50p 48.00p 50.50p 49356
14/04/2010 46.00p 54.90p 46.00p 51.50p 98327
13/04/2010 46.50p 50.00p 45.00p 46.00p 29501
12/04/2010 45.00p 47.00p 45.00p 46.50p 7211
09/04/2010 45.00p 45.00p 42.80p 45.00p 8733
08/04/2010 45.00p 45.00p 42.75p 45.00p 1516
07/04/2010 45.00p 45.80p 42.75p 45.00p 41849
06/04/2010 45.00p 45.00p 42.75p 45.00p 1000
01/04/2010 45.00p 45.00p 42.50p 45.00p 6235
31/03/2010 45.00p 45.00p 42.75p 45.00p 6990
30/03/2010 45.50p 45.50p 45.00p 45.00p 0
29/03/2010 45.50p 47.00p 43.50p 45.50p 3068
26/03/2010 45.50p 45.70p 43.00p 45.50p 25235
25/03/2010 45.50p 45.50p 45.50p 45.50p 0
24/03/2010 44.00p 45.80p 44.00p 45.50p 25300
23/03/2010 45.50p 45.50p 40.00p 44.00p 45920
22/03/2010 45.50p 45.50p 43.00p 45.50p 4707
19/03/2010 46.50p 46.50p 43.00p 45.50p 8691
18/03/2010 46.50p 46.50p 45.00p 46.50p 12049
17/03/2010 46.50p 46.50p 43.00p 46.50p 11204
16/03/2010 46.50p 46.50p 45.00p 46.50p 3690
15/03/2010 46.50p 46.50p 45.00p 46.50p 4249
12/03/2010 46.50p 46.50p 45.00p 46.50p 500
11/03/2010 46.50p 46.50p 45.00p 46.50p 4506
10/03/2010 46.50p 46.50p 45.00p 46.50p 1180
09/03/2010 46.50p 47.00p 46.00p 46.50p 12480
08/03/2010 46.50p 47.00p 45.00p 46.50p 555
05/03/2010 46.50p 46.50p 46.40p 46.50p 1000
04/03/2010 47.50p 48.00p 44.00p 46.50p 8848
03/03/2010 47.50p 47.50p 47.00p 47.50p 1207
02/03/2010 47.50p 47.50p 47.00p 47.50p 3334
01/03/2010 52.50p 52.50p 47.00p 47.50p 29602
26/02/2010 57.50p 57.50p 50.00p 52.50p 57212
25/02/2010 49.00p 49.80p 48.00p 49.50p 28387
24/02/2010 49.00p 49.00p 48.30p 49.00p 4000
23/02/2010 49.00p 49.00p 48.04p 49.00p 25
22/02/2010 50.00p 50.00p 48.60p 49.00p 816
19/02/2010 49.00p 50.00p 48.00p 50.00p 1200
18/02/2010 49.00p 49.00p 48.30p 49.00p 6161
17/02/2010 49.00p 49.00p 48.00p 49.00p 5461
16/02/2010 49.00p 49.00p 48.30p 49.00p 181
15/02/2010 50.00p 50.00p 48.40p 49.00p 28185
12/02/2010 50.00p 50.00p 48.00p 50.00p 7124
11/02/2010 50.00p 50.00p 49.80p 50.00p 10821
10/02/2010 47.00p 50.50p 47.00p 50.00p 19552
09/02/2010 46.50p 47.00p 45.00p 47.00p 24643
08/02/2010 46.50p 47.50p 45.00p 46.50p 13317
05/02/2010 47.50p 47.70p 46.00p 47.00p 9047
04/02/2010 46.00p 47.50p 46.00p 47.50p 13581
03/02/2010 44.50p 47.50p 44.50p 46.00p 20132
02/02/2010 44.50p 44.60p 44.20p 44.50p 9088
01/02/2010 48.00p 48.00p 44.20p 44.50p 4881
29/01/2010 48.00p 48.00p 47.00p 48.00p 545
28/01/2010 48.00p 48.00p 47.00p 48.00p 8839
27/01/2010 48.00p 48.00p 47.00p 48.00p 3152
26/01/2010 48.00p 48.00p 47.00p 48.00p 45352
25/01/2010 48.50p 48.50p 47.90p 48.00p 116
22/01/2010 51.00p 51.00p 47.90p 48.50p 187
21/01/2010 51.00p 51.00p 47.00p 51.00p 702
20/01/2010 51.00p 51.00p 49.30p 51.00p 500
19/01/2010 51.00p 51.00p 47.16p 51.00p 23
18/01/2010 51.00p 51.00p 51.00p 51.00p 0
15/01/2010 51.50p 51.50p 47.00p 51.00p 40010
14/01/2010 51.50p 51.50p 48.90p 51.50p 8347
13/01/2010 47.50p 51.50p 42.50p 51.50p 145766
12/01/2010 47.50p 48.50p 45.50p 47.50p 2450
11/01/2010 47.50p 48.30p 45.50p 47.50p 2320
08/01/2010 48.50p 48.50p 47.10p 47.50p 11906
07/01/2010 48.50p 48.50p 48.00p 48.50p 2456
06/01/2010 48.50p 48.50p 47.00p 48.50p 2278
05/01/2010 48.50p 48.50p 47.10p 48.50p 300
04/01/2010 48.50p 48.50p 47.00p 48.50p 8557
31/12/2009 48.50p 48.50p 48.00p 48.50p 404
30/12/2009 48.50p 48.50p 47.00p 48.50p 48636
29/12/2009 49.00p 49.00p 48.00p 48.50p 5686
24/12/2009 50.00p 51.00p 48.30p 49.00p 1403
23/12/2009 50.00p 50.00p 50.00p 50.00p 0
22/12/2009 49.50p 50.00p 46.70p 50.00p 4008
21/12/2009 48.50p 49.50p 48.00p 49.50p 2301
18/12/2009 48.50p 49.00p 44.90p 48.50p 12171
17/12/2009 44.00p 50.00p 44.00p 48.50p 56016
16/12/2009 45.50p 45.50p 42.50p 44.00p 23112
15/12/2009 45.50p 45.50p 45.00p 45.50p 1704
14/12/2009 49.00p 49.00p 45.00p 45.50p 4628
11/12/2009 49.00p 49.00p 48.20p 49.00p 2120
10/12/2009 49.00p 49.00p 48.00p 49.00p 674
09/12/2009 49.00p 49.00p 45.00p 49.00p 5040
08/12/2009 49.00p 49.00p 48.30p 49.00p 430
07/12/2009 49.00p 49.00p 48.30p 49.00p 500
04/12/2009 49.00p 49.00p 49.00p 49.00p 0
03/12/2009 51.00p 51.00p 48.10p 49.00p 5786
02/12/2009 51.50p 51.50p 49.00p 51.00p 7472
01/12/2009 51.50p 51.50p 49.10p 51.50p 4909
30/11/2009 52.50p 52.50p 50.10p 51.50p 6807
27/11/2009 52.50p 52.50p 50.00p 52.50p 5523

*Close Price adjusted for both dividends and splits