31.00p-2.00 (-6.06%)28 Mar 2024, 13:18
Velocity Composites PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 32.50p | 33.00p | 30.55p | 31.00p | 35,829 |
Mar 27, 2024 | 32.50p | 33.00p | 32.70p | 33.00p | 8 |
Mar 26, 2024 | 32.50p | 32.44p | 32.44p | 32.50p | 10,000 |
Mar 25, 2024 | 32.50p | 32.64p | 32.00p | 32.50p | 5,000 |
Mar 22, 2024 | 33.00p | 33.74p | 32.05p | 32.50p | 24,316 |
Mar 20, 2024 | 33.00p | 32.31p | 32.06p | 33.00p | 11,696 |
Mar 19, 2024 | 33.00p | 33.90p | 32.06p | 33.00p | 302 |
Mar 18, 2024 | 33.00p | 33.94p | 32.26p | 33.00p | 59,664 |
Mar 15, 2024 | 35.50p | 35.00p | 32.03p | 33.00p | 62,751 |
Mar 14, 2024 | 36.00p | 35.70p | 35.00p | 35.50p | 77,500 |
Mar 13, 2024 | 35.50p | 36.80p | 35.40p | 36.00p | 78,334 |
Mar 12, 2024 | 35.50p | 35.97p | 35.03p | 35.50p | 14,364 |
Mar 11, 2024 | 34.00p | 36.50p | 33.09p | 35.50p | 209,205 |
Mar 8, 2024 | 34.00p | 34.00p | 32.50p | 34.00p | 17,657 |
Mar 6, 2024 | 32.50p | 33.92p | 30.40p | 32.50p | 26,698 |
Mar 4, 2024 | 33.00p | 31.66p | 31.66p | 33.00p | 488 |
Feb 29, 2024 | 33.00p | 35.00p | 33.60p | 33.00p | 285 |
Feb 28, 2024 | 33.00p | 33.60p | 30.40p | 33.00p | 2,708 |
Feb 27, 2024 | 33.00p | 34.88p | 31.48p | 33.00p | 21,290 |
Feb 26, 2024 | 31.50p | 33.00p | 30.40p | 33.00p | 124,933 |
Feb 23, 2024 | 32.50p | 33.00p | 31.06p | 31.50p | 10,655 |
Feb 22, 2024 | 33.50p | 33.97p | 31.60p | 32.50p | 89,405 |
Feb 21, 2024 | 34.50p | 34.97p | 33.00p | 33.50p | 29,564 |
Feb 20, 2024 | 34.50p | 34.70p | 34.00p | 34.50p | 32,223 |
Feb 19, 2024 | 35.00p | 35.48p | 34.00p | 34.50p | 40,250 |
Feb 16, 2024 | 35.00p | 35.73p | 34.01p | 35.00p | 142,760 |
Feb 15, 2024 | 35.00p | 35.50p | 34.26p | 35.00p | 41,688 |
Feb 14, 2024 | 35.50p | 36.00p | 33.00p | 35.00p | 22,226 |
Feb 13, 2024 | 35.50p | 37.00p | 34.26p | 35.50p | 2,600 |
Feb 12, 2024 | 35.50p | 37.00p | 35.33p | 35.50p | 2,266 |
Feb 9, 2024 | 35.50p | 35.66p | 34.06p | 35.50p | 47,100 |
Feb 8, 2024 | 35.50p | 35.50p | 35.33p | 35.50p | 15,803 |
Feb 7, 2024 | 35.50p | 37.75p | 35.05p | 35.50p | 66,348 |
Feb 6, 2024 | 35.50p | 36.91p | 34.37p | 35.50p | 15,545 |
Feb 5, 2024 | 35.50p | 35.00p | 35.00p | 35.50p | 15,000 |
Feb 2, 2024 | 35.50p | 35.50p | 35.50p | 35.50p | 15,000 |
Feb 1, 2024 | 35.50p | 36.75p | 36.75p | 35.50p | 13,579 |
Jan 31, 2024 | 36.00p | 35.38p | 35.38p | 35.50p | 2,332 |
Jan 30, 2024 | 36.00p | 35.35p | 35.33p | 36.00p | 14,730 |
Jan 29, 2024 | 36.00p | 36.84p | 35.00p | 36.50p | 59,308 |
Jan 26, 2024 | 35.50p | 36.75p | 36.75p | 36.50p | 25,000 |
Jan 25, 2024 | 36.50p | 36.84p | 34.55p | 36.00p | 31,422 |
Jan 24, 2024 | 36.00p | 36.50p | 35.09p | 36.00p | 50,727 |
Jan 23, 2024 | 34.00p | 37.00p | 31.00p | 35.50p | 236,418 |
Jan 22, 2024 | 36.50p | 36.75p | 34.45p | 34.50p | 50,749 |
Jan 19, 2024 | 36.50p | 37.40p | 36.80p | 36.50p | 4,398 |
Jan 17, 2024 | 37.00p | 35.25p | 35.09p | 36.50p | 5,213 |
Jan 16, 2024 | 37.00p | 39.00p | 35.00p | 37.00p | 5,666 |
Jan 15, 2024 | 37.00p | 38.88p | 35.60p | 37.00p | 4,057 |
Jan 12, 2024 | 37.00p | 40.00p | 35.00p | 37.00p | 105,852 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.