Veltyco Group (VLTY) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Veltyco Group

Date Open High Low Close* Volume
24/07/2014 78.13p 87.50p 75.00p 75.00p 0
23/07/2014 87.50p 87.50p 75.00p 78.13p 1720
22/07/2014 87.50p 87.50p 75.99p 87.50p 2705
21/07/2014 87.50p 89.75p 87.50p 89.75p 2000
18/07/2014 87.50p 87.50p 76.37p 87.50p 0
17/07/2014 87.50p 87.50p 76.37p 87.50p 800
16/07/2014 87.50p 87.50p 76.50p 87.50p 600
15/07/2014 87.50p 87.50p 76.39p 87.50p 0
14/07/2014 87.50p 87.50p 76.39p 87.50p 300
11/07/2014 87.50p 87.50p 76.50p 87.50p 0
10/07/2014 87.50p 87.50p 76.50p 87.50p 275
09/07/2014 87.50p 87.50p 76.37p 87.50p 13
08/07/2014 87.50p 87.50p 83.88p 87.50p 2400
07/07/2014 78.13p 100.00p 78.13p 87.50p 7455
04/07/2014 78.13p 90.00p 78.13p 87.50p 2400
03/07/2014 78.13p 78.13p 72.60p 78.13p 0
02/07/2014 78.13p 78.13p 72.60p 78.13p 0
01/07/2014 78.13p 78.13p 72.60p 78.13p 0
30/06/2014 78.13p 78.13p 72.60p 78.13p 146
27/06/2014 78.13p 78.13p 71.88p 78.13p 0
26/06/2014 78.13p 78.13p 71.88p 78.13p 0
25/06/2014 78.13p 78.13p 71.88p 78.13p 0
24/06/2014 78.13p 78.13p 71.88p 78.13p 0
23/06/2014 71.88p 78.13p 71.88p 78.13p 1468
20/06/2014 71.88p 75.00p 71.88p 71.88p 2380
19/06/2014 71.88p 74.88p 71.88p 71.88p 1315
18/06/2014 68.75p 75.00p 68.75p 71.88p 3000
17/06/2014 68.75p 68.75p 63.75p 68.75p 0
16/06/2014 68.75p 68.75p 63.75p 68.75p 300
13/06/2014 68.75p 75.00p 68.75p 68.75p 4000
12/06/2014 68.75p 73.68p 68.75p 68.75p 272
11/06/2014 68.75p 73.62p 65.00p 68.75p 188
10/06/2014 68.75p 75.00p 68.75p 68.75p 9089
09/06/2014 71.88p 71.88p 62.81p 68.75p 1631
06/06/2014 65.63p 67.50p 62.66p 65.63p 381
05/06/2014 65.63p 70.00p 62.50p 65.63p 22000
04/06/2014 65.63p 66.87p 65.63p 65.63p 8000
03/06/2014 65.63p 66.87p 65.63p 65.63p 6057
02/06/2014 65.63p 67.25p 65.63p 65.63p 0
30/05/2014 65.63p 67.25p 65.63p 65.63p 0
29/05/2014 65.63p 67.25p 65.63p 65.63p 12
28/05/2014 65.63p 67.25p 65.63p 67.25p 800
27/05/2014 65.63p 65.63p 65.00p 65.63p 3000
23/05/2014 65.63p 68.69p 62.50p 65.63p 0
22/05/2014 62.50p 68.69p 62.50p 65.63p 10785
21/05/2014 62.50p 66.25p 62.50p 62.50p 9971
20/05/2014 62.50p 64.94p 56.25p 62.50p 27000
19/05/2014 62.50p 64.94p 56.25p 62.50p 2146
16/05/2014 56.25p 67.44p 56.25p 62.50p 12166
15/05/2014 68.75p 68.75p 50.47p 56.25p 6498
14/05/2014 71.88p 71.88p 62.50p 68.75p 533
13/05/2014 78.13p 78.13p 68.75p 71.88p 2382
12/05/2014 78.13p 79.50p 68.84p 78.13p 1327
09/05/2014 87.50p 87.50p 72.50p 78.13p 6400
08/05/2014 87.50p 87.50p 75.00p 87.50p 5000
07/05/2014 87.50p 87.50p 76.37p 87.50p 8000
06/05/2014 87.50p 87.50p 75.63p 87.50p 20000
02/05/2014 87.50p 87.50p 68.75p 84.38p 11000
01/05/2014 87.50p 87.50p 83.75p 87.50p 240
30/04/2014 87.50p 93.75p 87.50p 87.50p 600
29/04/2014 87.50p 87.50p 75.00p 87.50p 12158
28/04/2014 87.50p 87.50p 85.50p 87.50p 0
25/04/2014 87.50p 87.50p 85.50p 87.50p 685
24/04/2014 87.50p 90.62p 81.35p 87.50p 0
23/04/2014 90.62p 90.62p 81.35p 87.50p 6160
22/04/2014 87.50p 90.62p 81.35p 90.62p 4018
17/04/2014 87.50p 87.50p 86.19p 87.50p 8000
16/04/2014 87.50p 87.50p 81.25p 87.50p 4024
15/04/2014 87.50p 87.50p 82.56p 87.50p 5333
14/04/2014 84.38p 91.78p 84.38p 87.50p 4000
11/04/2014 84.38p 86.25p 84.38p 84.38p 4000
10/04/2014 84.38p 85.00p 75.00p 84.38p 12480
09/04/2014 84.38p 84.38p 75.09p 84.38p 0
08/04/2014 84.38p 84.38p 75.09p 84.38p 8621
07/04/2014 84.38p 85.00p 75.00p 84.38p 11205
04/04/2014 78.13p 87.50p 75.00p 84.38p 6418
03/04/2014 75.00p 87.50p 74.75p 75.00p 11800
02/04/2014 75.00p 75.00p 65.00p 70.00p 1600
01/04/2014 75.00p 78.75p 62.50p 75.00p 0
31/03/2014 78.13p 78.75p 62.50p 75.00p 5581
28/03/2014 75.00p 81.00p 75.00p 78.13p 424
27/03/2014 78.13p 81.00p 78.13p 78.13p 800
26/03/2014 78.13p 78.13p 68.75p 78.13p 851
25/03/2014 90.62p 90.62p 68.75p 78.13p 7866
24/03/2014 103.13p 103.13p 81.25p 90.62p 6202
21/03/2014 106.25p 106.25p 87.50p 103.13p 10200
20/03/2014 106.25p 106.25p 90.00p 106.25p 10190
19/03/2014 106.25p 106.25p 93.75p 106.25p 1652
18/03/2014 106.25p 106.25p 93.93p 106.25p 179
17/03/2014 106.25p 109.38p 100.00p 106.25p 0
14/03/2014 109.38p 109.38p 100.00p 106.25p 200
13/03/2014 109.38p 109.38p 91.15p 109.38p 4912
12/03/2014 109.38p 112.50p 100.00p 109.38p 837
11/03/2014 109.38p 112.50p 100.50p 112.50p 2650
10/03/2014 109.38p 118.75p 106.25p 109.38p 0
07/03/2014 115.63p 118.75p 106.25p 112.50p 3525
06/03/2014 112.50p 117.50p 112.50p 116.25p 21358
05/03/2014 103.13p 112.50p 93.75p 112.50p 45050
04/03/2014 103.13p 103.13p 93.75p 103.13p 11
03/03/2014 103.13p 103.13p 93.75p 103.13p 0
28/02/2014 103.13p 103.13p 93.75p 103.13p 4800
27/02/2014 103.13p 103.13p 102.50p 103.13p 0
26/02/2014 103.13p 103.13p 95.00p 103.13p 1424
25/02/2014 106.25p 106.25p 93.75p 103.13p 4864
24/02/2014 106.25p 106.25p 93.75p 106.25p 31268
21/02/2014 93.75p 112.50p 81.25p 103.13p 16706
20/02/2014 84.38p 84.38p 75.05p 81.25p 29663
19/02/2014 93.75p 108.25p 87.50p 88.75p 13331
18/02/2014 118.75p 118.75p 112.50p 118.75p 0
17/02/2014 118.75p 118.75p 112.50p 118.75p 5400
14/02/2014 118.75p 128.00p 112.50p 118.75p 0
13/02/2014 125.00p 128.00p 112.50p 125.00p 4757
12/02/2014 125.00p 129.50p 118.75p 125.00p 0
11/02/2014 125.00p 129.50p 118.75p 125.00p 504
10/02/2014 125.00p 129.50p 125.00p 125.00p 424
07/02/2014 125.00p 129.50p 121.88p 125.00p 320
06/02/2014 118.75p 133.50p 112.50p 121.88p 10225
05/02/2014 150.00p 193.75p 112.50p 131.25p 2225
04/02/2014 193.75p 212.50p 193.75p 193.75p 120
03/02/2014 262.50p 262.50p 194.00p 200.00p 1419
31/01/2014 262.50p 262.50p 262.00p 262.50p 2000
30/01/2014 262.50p 281.25p 262.50p 262.50p 0
29/01/2014 281.25p 281.25p 262.50p 262.50p 684
28/01/2014 281.25p 286.25p 281.25p 281.25p 0
27/01/2014 281.25p 286.25p 281.25p 281.25p 31
24/01/2014 281.25p 292.00p 278.13p 281.25p 0
23/01/2014 278.13p 292.00p 278.13p 281.25p 0
22/01/2014 281.25p 292.00p 278.13p 278.13p 347
21/01/2014 281.25p 292.13p 281.25p 281.25p 144
20/01/2014 271.88p 300.00p 271.88p 281.25p 73
17/01/2014 237.50p 286.25p 237.50p 271.88p 5793
16/01/2014 375.00p 400.00p 350.00p 375.00p 0
15/01/2014 400.00p 400.00p 350.00p 375.00p 400
14/01/2014 400.00p 400.00p 375.00p 400.00p 710
13/01/2014 400.00p 575.00p 325.00p 400.00p 0
10/01/2014 400.00p 575.00p 325.00p 400.00p 0
09/01/2014 562.50p 575.00p 325.00p 400.00p 5896
08/01/2014 612.50p 621.25p 500.00p 575.00p 1393
07/01/2014 637.50p 637.50p 551.25p 612.50p 60
06/01/2014 675.00p 675.00p 600.00p 600.00p 266
03/01/2014 675.00p 750.00p 600.00p 675.00p 0
02/01/2014 675.00p 750.00p 600.00p 750.00p 111
31/12/2013 687.50p 687.50p 625.00p 675.00p 80
30/12/2013 687.50p 687.50p 625.00p 687.50p 80
27/12/2013 700.00p 725.00p 625.00p 687.50p 0
24/12/2013 687.50p 725.00p 625.00p 687.50p 59
23/12/2013 687.50p 725.00p 625.00p 687.50p 184
20/12/2013 687.50p 743.75p 625.00p 687.50p 0
19/12/2013 700.00p 743.75p 625.00p 687.50p 0
18/12/2013 687.50p 743.75p 625.00p 743.75p 264
17/12/2013 737.50p 750.00p 700.00p 700.00p 160
16/12/2013 762.50p 762.50p 700.00p 750.00p 40
13/12/2013 812.50p 812.50p 750.00p 762.50p 120
12/12/2013 812.50p 812.50p 750.00p 812.50p 71
11/12/2013 812.50p 812.50p 750.00p 812.50p 40
10/12/2013 837.50p 837.50p 750.00p 812.50p 80
09/12/2013 837.50p 875.00p 837.50p 837.50p 0
06/12/2013 837.50p 875.00p 837.50p 837.50p 80
05/12/2013 862.50p 862.50p 800.00p 837.50p 100
04/12/2013 862.50p 862.50p 800.00p 862.50p 680
03/12/2013 862.50p 862.50p 801.25p 862.50p 0
02/12/2013 862.50p 862.50p 801.25p 862.50p 0
29/11/2013 862.50p 862.50p 801.25p 862.50p 4
28/11/2013 862.50p 902.50p 862.50p 862.50p 0
27/11/2013 862.50p 902.50p 862.50p 862.50p 54
26/11/2013 862.50p 877.00p 850.00p 862.50p 0
25/11/2013 850.00p 877.00p 850.00p 862.50p 152
22/11/2013 850.00p 875.00p 825.00p 850.00p 0
21/11/2013 850.00p 875.00p 825.00p 850.00p 80
20/11/2013 812.50p 875.00p 812.50p 825.00p 80
19/11/2013 787.50p 875.00p 787.50p 825.00p 462
18/11/2013 787.50p 850.00p 762.50p 787.50p 0
15/11/2013 762.50p 850.00p 762.50p 850.00p 160
14/11/2013 762.50p 850.00p 762.50p 850.00p 8
13/11/2013 762.50p 787.50p 701.25p 762.50p 0
12/11/2013 762.50p 787.50p 701.25p 762.50p 0
11/11/2013 787.50p 787.50p 701.25p 762.50p 165
08/11/2013 787.50p 850.00p 775.00p 787.50p 0
07/11/2013 850.00p 850.00p 775.00p 775.00p 80
06/11/2013 837.50p 850.00p 768.75p 850.00p 1091
05/11/2013 850.00p 850.00p 768.75p 768.75p 280
04/11/2013 837.50p 853.25p 837.50p 850.00p 160
01/11/2013 837.50p 860.25p 837.50p 837.50p 40
31/10/2013 837.50p 860.25p 837.50p 837.50p 83
30/10/2013 837.50p 875.00p 837.50p 837.50p 80
29/10/2013 850.00p 875.00p 787.50p 837.50p 0
28/10/2013 787.50p 875.00p 787.50p 850.00p 306
25/10/2013 750.00p 793.75p 750.00p 793.75p 300
24/10/2013 750.00p 775.00p 750.00p 750.00p 200
23/10/2013 812.50p 822.50p 675.00p 750.00p 510
22/10/2013 950.00p 1,010.00p 750.00p 812.50p 1353
21/10/2013 987.50p 1,087.50p 962.50p 962.50p 0
18/10/2013 987.50p 1,087.50p 987.50p 987.50p 0
17/10/2013 987.50p 1,087.50p 987.50p 987.50p 0
16/10/2013 1,025.00p 1,087.50p 987.50p 987.50p 0
15/10/2013 1,087.50p 1,087.50p 1,000.00p 1,025.00p 160
14/10/2013 1,050.00p 1,112.50p 1,050.00p 1,112.50p 800
11/10/2013 1,050.00p 1,112.50p 1,050.00p 1,050.00p 0
10/10/2013 1,050.00p 1,112.50p 1,050.00p 1,050.00p 0
09/10/2013 1,087.50p 1,112.50p 1,050.00p 1,050.00p 0

*Close Price adjusted for both dividends and splits