Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 0.03p 0.03p 0.03p 0.03p 26528576
04/07/2022 0.03p 0.03p 0.03p 0.03p 10253491
01/07/2022 0.03p 0.03p 0.03p 0.03p 24544966
30/06/2022 0.03p 0.03p 0.03p 0.03p 97315600
29/06/2022 0.03p 0.03p 0.03p 0.03p 24836024
28/06/2022 0.03p 0.03p 0.03p 0.03p 59745176
27/06/2022 0.03p 0.03p 0.03p 0.03p 13952633
24/06/2022 0.03p 0.03p 0.03p 0.03p 7217674
23/06/2022 0.03p 0.03p 0.03p 0.03p 3128373
22/06/2022 0.03p 0.03p 0.03p 0.03p 11151045
21/06/2022 0.03p 0.03p 0.03p 0.03p 50969228
20/06/2022 0.03p 0.03p 0.03p 0.03p 10136742
17/06/2022 0.03p 0.03p 0.03p 0.03p 1193782
16/06/2022 0.03p 0.03p 0.03p 0.03p 5444256
15/06/2022 0.03p 0.03p 0.03p 0.03p 23383684
14/06/2022 0.03p 0.03p 0.03p 0.03p 88606936
13/06/2022 0.03p 0.03p 0.03p 0.03p 40605244
10/06/2022 0.03p 0.03p 0.03p 0.03p 16651367
09/06/2022 0.03p 0.03p 0.03p 0.03p 3016981
08/06/2022 0.03p 0.03p 0.03p 0.03p 48570880
07/06/2022 0.03p 0.03p 0.03p 0.03p 299585568
06/06/2022 0.03p 0.03p 0.03p 0.03p 51858804
03/06/2022 0.03p 0.03p 0.03p 0.03p 58239011
02/06/2022 0.03p 0.03p 0.03p 0.03p 58239011
01/06/2022 0.03p 0.03p 0.03p 0.03p 58239012
31/05/2022 0.03p 0.03p 0.03p 0.03p 19759268
30/05/2022 0.03p 0.03p 0.03p 0.03p 31914357
27/05/2022 0.03p 0.03p 0.03p 0.03p 28786160
26/05/2022 0.03p 0.03p 0.03p 0.03p 38747160
25/05/2022 0.03p 0.03p 0.03p 0.03p 38424816
24/05/2022 0.03p 0.03p 0.03p 0.03p 76798432
23/05/2022 0.03p 0.03p 0.03p 0.03p 14426599
20/05/2022 0.03p 0.04p 0.03p 0.03p 34503316
19/05/2022 0.03p 0.03p 0.03p 0.03p 81111696
18/05/2022 0.03p 0.03p 0.03p 0.03p 13694830
17/05/2022 0.03p 0.03p 0.03p 0.03p 13863368
16/05/2022 0.03p 0.03p 0.03p 0.03p 20155864
13/05/2022 0.03p 0.03p 0.03p 0.03p 33414108
12/05/2022 0.03p 0.03p 0.03p 0.03p 73907240
11/05/2022 0.03p 0.03p 0.03p 0.03p 86400160
10/05/2022 0.03p 0.03p 0.03p 0.03p 84634960
09/05/2022 0.03p 0.03p 0.03p 0.03p 26802588
06/05/2022 0.03p 0.03p 0.03p 0.03p 58721504
05/05/2022 0.03p 0.03p 0.03p 0.03p 71830016
04/05/2022 0.03p 0.03p 0.03p 0.03p 21761180
03/05/2022 0.03p 0.03p 0.03p 0.03p 111201904
02/05/2022 0.03p 0.03p 0.03p 0.03p 26147703
29/04/2022 0.03p 0.03p 0.03p 0.03p 26147704
28/04/2022 0.03p 0.03p 0.03p 0.03p 19883466
27/04/2022 0.04p 0.04p 0.03p 0.03p 58034776
26/04/2022 0.04p 0.04p 0.03p 0.04p 21498964
25/04/2022 0.04p 0.04p 0.03p 0.04p 52282332
22/04/2022 0.04p 0.04p 0.03p 0.04p 15956142
21/04/2022 0.04p 0.04p 0.03p 0.04p 6202367
20/04/2022 0.03p 0.04p 0.03p 0.04p 15771058
19/04/2022 0.03p 0.04p 0.03p 0.04p 113787456
18/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
15/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
14/04/2022 0.03p 0.03p 0.03p 0.03p 7185550
13/04/2022 0.04p 0.04p 0.03p 0.03p 62757800
12/04/2022 0.04p 0.04p 0.03p 0.04p 128664008
11/04/2022 0.04p 0.04p 0.03p 0.04p 39609644
08/04/2022 0.04p 0.04p 0.04p 0.04p 26186120
07/04/2022 0.04p 0.04p 0.04p 0.04p 60358884
06/04/2022 0.04p 0.04p 0.04p 0.04p 66743340
05/04/2022 0.04p 0.04p 0.04p 0.04p 118828832
04/04/2022 0.04p 0.04p 0.03p 0.04p 69967272
01/04/2022 0.03p 0.04p 0.03p 0.04p 29667284
31/03/2022 0.03p 0.04p 0.03p 0.03p 115517696
30/03/2022 0.03p 0.04p 0.03p 0.03p 241241504
29/03/2022 0.03p 0.03p 0.03p 0.03p 181794800
28/03/2022 0.03p 0.03p 0.03p 0.03p 95954128
25/03/2022 0.03p 0.03p 0.03p 0.03p 34897068
24/03/2022 0.03p 0.03p 0.03p 0.03p 45946336
23/03/2022 0.03p 0.03p 0.03p 0.03p 30086372
22/03/2022 0.03p 0.03p 0.03p 0.03p 35180324
21/03/2022 0.03p 0.03p 0.03p 0.03p 32367572
18/03/2022 0.03p 0.03p 0.03p 0.03p 67228568
17/03/2022 0.03p 0.03p 0.03p 0.03p 42924808
16/03/2022 0.03p 0.03p 0.03p 0.03p 50882076
15/03/2022 0.03p 0.03p 0.03p 0.03p 78801672
14/03/2022 0.03p 0.03p 0.03p 0.03p 32184172
11/03/2022 0.03p 0.03p 0.03p 0.03p 118616760
10/03/2022 0.03p 0.03p 0.03p 0.03p 69084704
09/03/2022 0.03p 0.04p 0.03p 0.03p 43062940
08/03/2022 0.03p 0.03p 0.03p 0.03p 196641120
07/03/2022 0.04p 0.04p 0.03p 0.03p 90715600
04/03/2022 0.03p 0.04p 0.03p 0.03p 210010528
03/03/2022 0.04p 0.04p 0.03p 0.03p 34182420
02/03/2022 0.04p 0.04p 0.03p 0.04p 27746908
01/03/2022 0.04p 0.04p 0.03p 0.04p 67077156
28/02/2022 0.04p 0.04p 0.03p 0.04p 48381268
25/02/2022 0.04p 0.04p 0.03p 0.04p 26638980
24/02/2022 0.04p 0.04p 0.03p 0.04p 58787868
23/02/2022 0.03p 0.04p 0.03p 0.04p 192740464
22/02/2022 0.03p 0.04p 0.03p 0.03p 189188096
21/02/2022 0.04p 0.04p 0.03p 0.03p 92959152
18/02/2022 0.04p 0.04p 0.03p 0.04p 108072384
17/02/2022 0.04p 0.04p 0.03p 0.04p 39002108
16/02/2022 0.04p 0.04p 0.03p 0.04p 40289548
15/02/2022 0.03p 0.04p 0.03p 0.04p 59622772
14/02/2022 0.04p 0.04p 0.03p 0.03p 88874712
11/02/2022 0.04p 0.04p 0.04p 0.04p 14251939
10/02/2022 0.04p 0.04p 0.04p 0.04p 26497202
09/02/2022 0.04p 0.04p 0.04p 0.04p 43289184
08/02/2022 0.04p 0.04p 0.04p 0.04p 64938672
07/02/2022 0.04p 0.04p 0.03p 0.04p 151144224
04/02/2022 0.04p 0.04p 0.04p 0.04p 37056596
03/02/2022 0.04p 0.04p 0.04p 0.04p 108857728
02/02/2022 0.04p 0.04p 0.04p 0.04p 120813256
01/02/2022 0.04p 0.04p 0.04p 0.04p 515290848
31/01/2022 0.04p 0.04p 0.03p 0.04p 47348288
28/01/2022 0.04p 0.04p 0.03p 0.04p 59017792
27/01/2022 0.03p 0.04p 0.03p 0.04p 57907232
26/01/2022 0.03p 0.04p 0.03p 0.03p 65370100
25/01/2022 0.04p 0.04p 0.03p 0.03p 89205576
24/01/2022 0.04p 0.04p 0.03p 0.03p 159209728
21/01/2022 0.04p 0.04p 0.03p 0.04p 184409648
20/01/2022 0.04p 0.04p 0.04p 0.04p 185312816
19/01/2022 0.04p 0.04p 0.04p 0.04p 107706592
18/01/2022 0.04p 0.04p 0.04p 0.04p 124997512
17/01/2022 0.04p 0.04p 0.04p 0.04p 112246816
14/01/2022 0.04p 0.04p 0.04p 0.04p 131756896
13/01/2022 0.04p 0.04p 0.04p 0.04p 111769968
12/01/2022 0.04p 0.04p 0.04p 0.04p 133131032
10/01/2022 0.04p 0.04p 0.04p 0.04p 467703494
07/01/2022 0.04p 0.05p 0.04p 0.04p 219194368
06/01/2022 0.04p 0.05p 0.04p 0.04p 137656416
05/01/2022 0.04p 0.05p 0.04p 0.04p 229722960
04/01/2022 0.05p 0.05p 0.04p 0.04p 146501440
31/12/2021 0.05p 0.05p 0.04p 0.04p 152999056
30/12/2021 0.05p 0.05p 0.04p 0.05p 269299008
29/12/2021 0.05p 0.05p 0.04p 0.05p 181911264
28/12/2021 0.05p 0.06p 0.05p 0.05p 143887246
27/12/2021 0.05p 0.06p 0.05p 0.05p 143887246
24/12/2021 0.05p 0.06p 0.05p 0.05p 143887248
23/12/2021 0.05p 0.05p 0.05p 0.05p 47115608
22/12/2021 0.05p 0.05p 0.05p 0.05p 488843232
21/12/2021 0.05p 0.05p 0.04p 0.05p 284851712
20/12/2021 0.05p 0.05p 0.05p 0.05p 131273472
17/12/2021 0.05p 0.05p 0.05p 0.05p 149588992
16/12/2021 0.05p 0.06p 0.05p 0.05p 363647296
15/12/2021 0.05p 0.06p 0.05p 0.05p 186957120
14/12/2021 0.05p 0.07p 0.05p 0.06p 1212066304
13/12/2021 0.05p 0.05p 0.05p 0.05p 70300344
10/12/2021 0.05p 0.05p 0.05p 0.05p 275977088
09/12/2021 0.05p 0.06p 0.05p 0.05p 443630400
08/12/2021 0.05p 0.05p 0.05p 0.05p 354610272
07/12/2021 0.05p 0.05p 0.05p 0.05p 93999024
06/12/2021 0.05p 0.05p 0.05p 0.05p 125336456
03/12/2021 0.05p 0.06p 0.05p 0.05p 213031104
02/12/2021 0.05p 0.05p 0.05p 0.05p 195474784
01/12/2021 0.05p 0.06p 0.05p 0.05p 190847856
30/11/2021 0.05p 0.05p 0.05p 0.05p 92413640
29/11/2021 0.05p 0.05p 0.05p 0.05p 42058152
26/11/2021 0.05p 0.06p 0.05p 0.05p 150712016
25/11/2021 0.05p 0.05p 0.05p 0.05p 41795664
24/11/2021 0.05p 0.06p 0.05p 0.05p 263015376
23/11/2021 0.05p 0.06p 0.05p 0.05p 526121792
22/11/2021 0.06p 0.06p 0.05p 0.05p 175227920
19/11/2021 0.06p 0.06p 0.05p 0.06p 154146064
18/11/2021 0.06p 0.06p 0.05p 0.06p 207543936
17/11/2021 0.06p 0.06p 0.06p 0.06p 81404864
16/11/2021 0.06p 0.06p 0.06p 0.06p 101163280
15/11/2021 0.06p 0.06p 0.06p 0.06p 143286384
12/11/2021 0.06p 0.06p 0.06p 0.06p 174419664
11/11/2021 0.06p 0.06p 0.06p 0.06p 80566704
10/11/2021 0.06p 0.07p 0.06p 0.06p 199408160
09/11/2021 0.06p 0.06p 0.06p 0.06p 58376872
08/11/2021 0.06p 0.06p 0.06p 0.06p 97541192
05/11/2021 0.06p 0.06p 0.06p 0.06p 52307696
04/11/2021 0.06p 0.06p 0.06p 0.06p 219944736
03/11/2021 0.06p 0.07p 0.06p 0.06p 124585968
02/11/2021 0.07p 0.07p 0.06p 0.06p 308081824
01/11/2021 0.07p 0.07p 0.06p 0.07p 43032408
29/10/2021 0.07p 0.07p 0.06p 0.07p 88061792
28/10/2021 0.07p 0.07p 0.06p 0.07p 59489208
27/10/2021 0.07p 0.07p 0.06p 0.07p 123173000
26/10/2021 0.06p 0.07p 0.06p 0.07p 120845144
25/10/2021 0.07p 0.07p 0.06p 0.06p 403403328
22/10/2021 0.07p 0.07p 0.06p 0.07p 75789720
21/10/2021 0.07p 0.07p 0.06p 0.07p 378887136
20/10/2021 0.07p 0.07p 0.06p 0.07p 865515136
19/10/2021 0.07p 0.07p 0.06p 0.07p 187437184
18/10/2021 0.07p 0.07p 0.06p 0.07p 144717456
15/10/2021 0.07p 0.07p 0.06p 0.07p 255129984
14/10/2021 0.07p 0.07p 0.06p 0.07p 193948624
13/10/2021 0.07p 0.07p 0.06p 0.07p 145657312
12/10/2021 0.07p 0.07p 0.07p 0.07p 156474640
11/10/2021 0.07p 0.07p 0.07p 0.07p 76289664
08/10/2021 0.07p 0.07p 0.07p 0.07p 141063664
07/10/2021 0.07p 0.07p 0.07p 0.07p 113082928
06/10/2021 0.07p 0.07p 0.07p 0.07p 109162480
05/10/2021 0.07p 0.07p 0.07p 0.07p 136364448
04/10/2021 0.07p 0.07p 0.07p 0.07p 286096768
01/10/2021 0.07p 0.08p 0.07p 0.08p 284412192
30/09/2021 0.07p 0.07p 0.07p 0.07p 187627328
29/09/2021 0.07p 0.08p 0.07p 0.07p 344598432
28/09/2021 0.07p 0.08p 0.07p 0.07p 191017856
27/09/2021 0.08p 0.08p 0.07p 0.07p 138992464

*Close Price adjusted for both dividends and splits