Vela Technologies (VELA) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/08/2018 0.45p 0.48p 0.42p 0.43p 922667
13/08/2018 0.45p 0.49p 0.41p 0.45p 1201658
10/08/2018 0.43p 0.49p 0.43p 0.45p 442322
09/08/2018 0.46p 0.46p 0.43p 0.43p 1069921
08/08/2018 0.48p 0.48p 0.43p 0.46p 4183887
07/08/2018 0.48p 0.49p 0.45p 0.48p 103295
06/08/2018 0.48p 0.50p 0.46p 0.48p 2177770
03/08/2018 0.55p 0.57p 0.46p 0.48p 3866619
02/08/2018 0.53p 0.55p 0.50p 0.55p 2947954
01/08/2018 0.58p 0.58p 0.46p 0.53p 4355566
31/07/2018 0.53p 0.60p 0.51p 0.58p 8920994
30/07/2018 0.48p 0.53p 0.48p 0.53p 371306
27/07/2018 0.45p 0.53p 0.43p 0.50p 4118509
26/07/2018 0.50p 0.50p 0.45p 0.45p 5490181
25/07/2018 0.50p 0.65p 0.48p 0.50p 4405894
24/07/2018 0.48p 0.53p 0.48p 0.50p 5252228
23/07/2018 0.50p 0.50p 0.46p 0.48p 1175057
20/07/2018 0.50p 0.54p 0.47p 0.50p 477238
19/07/2018 0.50p 0.55p 0.50p 0.50p 405550
18/07/2018 0.50p 0.54p 0.50p 0.50p 4528825
17/07/2018 0.45p 0.55p 0.45p 0.50p 4219386
16/07/2018 0.45p 0.45p 0.43p 0.45p 136569
13/07/2018 0.45p 0.49p 0.43p 0.45p 1291517
12/07/2018 0.45p 0.49p 0.45p 0.45p 4295
11/07/2018 0.45p 0.48p 0.42p 0.45p 1345296
10/07/2018 0.45p 0.48p 0.43p 0.45p 1965234
09/07/2018 0.45p 0.49p 0.43p 0.45p 449725
06/07/2018 0.45p 0.49p 0.43p 0.45p 653796
05/07/2018 0.48p 0.49p 0.43p 0.45p 4702766
04/07/2018 0.50p 0.50p 0.45p 0.48p 1567021
03/07/2018 0.45p 0.50p 0.45p 0.50p 1277350
02/07/2018 0.45p 0.49p 0.45p 0.48p 1010507
29/06/2018 0.45p 0.48p 0.45p 0.48p 379395
28/06/2018 0.48p 0.50p 0.46p 0.48p 2247895
27/06/2018 0.43p 0.50p 0.42p 0.48p 6941957
26/06/2018 0.48p 0.49p 0.41p 0.43p 7425082
25/06/2018 0.50p 0.50p 0.46p 0.48p 3208100
22/06/2018 0.50p 0.52p 0.48p 0.50p 639972
21/06/2018 0.50p 0.53p 0.48p 0.50p 1232007
20/06/2018 0.53p 0.54p 0.48p 0.50p 4218563
19/06/2018 0.53p 0.59p 0.51p 0.53p 6224228
18/06/2018 0.55p 0.57p 0.51p 0.53p 2072100
15/06/2018 0.55p 0.57p 0.48p 0.55p 3868730
14/06/2018 0.50p 0.55p 0.50p 0.55p 3998532
13/06/2018 0.53p 0.55p 0.47p 0.50p 5023395
12/06/2018 0.55p 0.58p 0.47p 0.53p 4739593
11/06/2018 0.48p 0.59p 0.47p 0.55p 9375154
08/06/2018 0.48p 0.50p 0.46p 0.48p 8743321
07/06/2018 0.48p 0.49p 0.45p 0.48p 1983373
06/06/2018 0.50p 0.50p 0.43p 0.48p 19565616
05/06/2018 0.58p 0.59p 0.50p 0.51p 6018328
04/06/2018 0.60p 0.61p 0.55p 0.58p 5448420
01/06/2018 0.65p 0.68p 0.56p 0.60p 5279043
31/05/2018 0.65p 0.70p 0.62p 0.65p 4875573
30/05/2018 0.65p 0.67p 0.63p 0.65p 2244843
29/05/2018 0.65p 0.75p 0.63p 0.65p 8982471
25/05/2018 0.60p 0.74p 0.58p 0.68p 8610663
24/05/2018 0.65p 0.65p 0.57p 0.60p 4222444
23/05/2018 0.70p 0.70p 0.60p 0.65p 6373369
22/05/2018 0.70p 0.78p 0.62p 0.70p 15680741
21/05/2018 0.65p 0.73p 0.61p 0.70p 8925817
18/05/2018 0.55p 0.69p 0.53p 0.65p 20282828
17/05/2018 0.45p 0.64p 0.45p 0.58p 19912564
16/05/2018 0.50p 0.52p 0.45p 0.45p 2394460
15/05/2018 0.50p 0.53p 0.48p 0.50p 1160191
14/05/2018 0.40p 0.52p 0.40p 0.50p 5071511
11/05/2018 0.45p 0.50p 0.43p 0.45p 1991558
10/05/2018 0.40p 0.50p 0.40p 0.45p 11927660
09/05/2018 0.40p 0.49p 0.35p 0.43p 15776396
08/05/2018 0.45p 0.50p 0.40p 0.45p 8763039
04/05/2018 0.48p 0.49p 0.40p 0.45p 6076796
03/05/2018 0.48p 0.48p 0.40p 0.45p 7718350
02/05/2018 0.48p 0.49p 0.45p 0.48p 3201492
01/05/2018 0.50p 0.50p 0.48p 0.48p 1620389
30/04/2018 0.50p 0.54p 0.47p 0.50p 2023007
27/04/2018 0.55p 0.55p 0.47p 0.50p 1480000
26/04/2018 0.48p 0.55p 0.48p 0.55p 2211202
25/04/2018 0.53p 0.54p 0.45p 0.48p 2863574
24/04/2018 0.46p 0.58p 0.46p 0.53p 3090277
23/04/2018 0.55p 0.55p 0.45p 0.46p 5178098
20/04/2018 0.58p 0.60p 0.55p 0.58p 2522685
19/04/2018 0.58p 0.61p 0.55p 0.58p 5678434
18/04/2018 0.68p 0.68p 0.57p 0.58p 4946626
17/04/2018 0.63p 0.66p 0.57p 0.65p 7938224
16/04/2018 0.60p 0.64p 0.59p 0.63p 4605989
13/04/2018 0.60p 0.63p 0.57p 0.60p 3867042
12/04/2018 0.58p 0.63p 0.55p 0.60p 8998249
11/04/2018 0.63p 0.76p 0.58p 0.58p 25072456
10/04/2018 0.45p 0.68p 0.45p 0.63p 33504860
09/04/2018 0.48p 0.48p 0.41p 0.42p 1527913
06/04/2018 0.43p 0.48p 0.42p 0.45p 6662073
05/04/2018 0.45p 0.49p 0.40p 0.43p 8209812
04/04/2018 0.53p 0.53p 0.44p 0.46p 5441841
03/04/2018 0.50p 0.54p 0.46p 0.53p 3810347
29/03/2018 0.55p 0.59p 0.47p 0.50p 2661428
28/03/2018 0.55p 0.57p 0.50p 0.55p 3568942
27/03/2018 0.53p 0.55p 0.52p 0.55p 2858828
26/03/2018 0.53p 0.55p 0.51p 0.53p 2476668
23/03/2018 0.55p 0.57p 0.51p 0.53p 6508121
22/03/2018 0.58p 0.60p 0.55p 0.58p 2074271
21/03/2018 0.58p 0.60p 0.56p 0.58p 4687696
20/03/2018 0.58p 0.60p 0.53p 0.58p 4869075
19/03/2018 0.60p 0.61p 0.53p 0.58p 1147572
16/03/2018 0.55p 0.70p 0.53p 0.58p 4111108
15/03/2018 0.53p 0.58p 0.53p 0.55p 5842444
14/03/2018 0.55p 0.56p 0.52p 0.53p 3999639
13/03/2018 0.58p 0.60p 0.53p 0.55p 2223819
12/03/2018 0.55p 0.64p 0.55p 0.58p 2252092
09/03/2018 0.50p 0.60p 0.50p 0.55p 4729183
08/03/2018 0.60p 0.62p 0.50p 0.55p 5497722
07/03/2018 0.65p 0.70p 0.57p 0.63p 11718937
06/03/2018 0.70p 0.75p 0.65p 0.65p 3260882
05/03/2018 0.75p 0.75p 0.67p 0.70p 1896603
02/03/2018 0.65p 0.77p 0.62p 0.75p 5791626
01/03/2018 0.65p 0.70p 0.62p 0.65p 2258565
28/02/2018 0.68p 0.69p 0.65p 0.68p 2005273
27/02/2018 0.70p 0.74p 0.66p 0.68p 5216944
26/02/2018 0.78p 0.78p 0.70p 0.73p 5862692
23/02/2018 0.68p 0.82p 0.68p 0.78p 6449738
22/02/2018 0.68p 0.77p 0.65p 0.68p 8895132
21/02/2018 0.73p 0.73p 0.66p 0.68p 2190188
20/02/2018 0.68p 0.75p 0.65p 0.73p 4396123
19/02/2018 0.75p 0.75p 0.68p 0.68p 3585858
16/02/2018 0.75p 0.80p 0.70p 0.75p 8421068
15/02/2018 0.80p 0.88p 0.78p 0.78p 5823211
14/02/2018 0.78p 0.85p 0.72p 0.78p 4005034
13/02/2018 0.78p 0.83p 0.75p 0.83p 2460943
12/02/2018 0.80p 0.81p 0.75p 0.78p 2610380
09/02/2018 0.83p 0.84p 0.75p 0.80p 2816142
08/02/2018 0.80p 0.95p 0.75p 0.83p 15525848
07/02/2018 0.73p 0.85p 0.67p 0.83p 10026980
06/02/2018 0.73p 0.75p 0.66p 0.73p 12714773
05/02/2018 0.78p 0.84p 0.65p 0.80p 11538756
02/02/2018 0.85p 0.85p 0.68p 0.80p 11596709
01/02/2018 0.93p 0.98p 0.83p 0.85p 4090080
31/01/2018 0.83p 0.98p 0.72p 0.90p 21427664
30/01/2018 0.90p 0.92p 0.73p 0.85p 22394180
29/01/2018 0.98p 1.01p 0.87p 0.90p 6327231
26/01/2018 0.98p 1.02p 0.95p 0.98p 8497980
25/01/2018 1.08p 1.08p 0.95p 0.98p 9330793
24/01/2018 1.10p 1.15p 1.03p 1.08p 7309907
23/01/2018 1.13p 1.19p 1.02p 1.10p 8992773
22/01/2018 1.03p 1.30p 1.01p 1.13p 16974216
19/01/2018 0.90p 1.07p 0.87p 1.00p 11051797
18/01/2018 1.00p 1.09p 0.85p 0.90p 12434792
17/01/2018 1.13p 1.13p 0.90p 0.95p 18745148
16/01/2018 1.18p 1.19p 1.05p 1.08p 15781698
15/01/2018 1.08p 1.25p 1.07p 1.15p 17518628
12/01/2018 1.18p 1.20p 1.05p 1.08p 18936956
11/01/2018 1.13p 1.24p 1.13p 1.18p 12549344
10/01/2018 1.20p 1.20p 1.10p 1.13p 9836513
09/01/2018 1.20p 1.25p 1.12p 1.23p 12060037
08/01/2018 1.20p 1.38p 1.13p 1.20p 20571994
05/01/2018 1.25p 1.33p 1.16p 1.20p 13164583
04/01/2018 1.25p 1.30p 1.12p 1.25p 8363549
03/01/2018 1.20p 1.30p 1.15p 1.25p 12873985
02/01/2018 1.15p 1.37p 1.14p 1.20p 18153616
29/12/2017 1.03p 1.19p 1.03p 1.15p 10271160
28/12/2017 1.20p 1.25p 0.96p 1.05p 26599440
27/12/2017 0.95p 1.35p 0.94p 1.20p 59128688
22/12/2017 1.05p 1.05p 0.80p 0.95p 52773760
21/12/2017 1.20p 1.39p 1.00p 1.05p 66652552
20/12/2017 0.85p 1.70p 0.85p 1.28p 170635248
19/12/2017 0.78p 0.94p 0.76p 0.85p 37179560
18/12/2017 0.79p 0.83p 0.71p 0.78p 13670707
15/12/2017 0.73p 0.85p 0.68p 0.79p 21257772
14/12/2017 0.73p 0.74p 0.67p 0.73p 16304816
13/12/2017 0.68p 0.75p 0.61p 0.73p 40800520
12/12/2017 0.80p 0.84p 0.71p 0.73p 16824692
11/12/2017 0.70p 0.89p 0.70p 0.80p 45389880
08/12/2017 0.57p 0.79p 0.57p 0.68p 76275768
07/12/2017 0.56p 0.58p 0.53p 0.55p 13135228
06/12/2017 0.50p 0.57p 0.48p 0.56p 17674988
05/12/2017 0.51p 0.56p 0.48p 0.50p 11356591
04/12/2017 0.47p 0.57p 0.47p 0.52p 24921890
01/12/2017 0.43p 0.47p 0.41p 0.47p 16849908
30/11/2017 0.49p 0.50p 0.43p 0.43p 21550640
29/11/2017 0.41p 0.58p 0.41p 0.49p 123313472
28/11/2017 0.35p 0.45p 0.35p 0.41p 46226684
27/11/2017 0.32p 0.35p 0.31p 0.35p 5503760
24/11/2017 0.32p 0.34p 0.31p 0.32p 6514086
23/11/2017 0.32p 0.34p 0.32p 0.32p 3401924
22/11/2017 0.35p 0.36p 0.30p 0.32p 16516755
21/11/2017 0.34p 0.37p 0.33p 0.35p 16896492
20/11/2017 0.33p 0.36p 0.32p 0.34p 19376704
17/11/2017 0.30p 0.33p 0.28p 0.32p 17780616
16/11/2017 0.30p 0.32p 0.29p 0.30p 4565803
15/11/2017 0.31p 0.31p 0.27p 0.30p 10291166
14/11/2017 0.31p 0.32p 0.28p 0.31p 12439926
13/11/2017 0.29p 0.35p 0.28p 0.31p 37846696
10/11/2017 0.26p 0.31p 0.26p 0.29p 36733204
09/11/2017 0.26p 0.28p 0.25p 0.26p 3724470
08/11/2017 0.25p 0.27p 0.25p 0.26p 7543908
07/11/2017 0.24p 0.27p 0.24p 0.25p 12401880
06/11/2017 0.23p 0.26p 0.23p 0.24p 10124938
03/11/2017 0.23p 0.24p 0.22p 0.23p 3958588
02/11/2017 0.24p 0.25p 0.22p 0.23p 4239544
01/11/2017 0.25p 0.25p 0.24p 0.25p 2154662
31/10/2017 0.25p 0.26p 0.24p 0.26p 2500000
30/10/2017 0.25p 0.25p 0.24p 0.25p -2970325

*Close Price adjusted for both dividends and splits