31.00p-2.00 (-6.06%)28 Mar 2024, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Velocity Composites PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202432.50p33.00p30.55p31.00p35,829
Mar 27, 202432.50p33.00p32.70p33.00p8
Mar 26, 202432.50p32.44p32.44p32.50p10,000
Mar 25, 202432.50p32.64p32.00p32.50p5,000
Mar 22, 202433.00p33.74p32.05p32.50p24,316
Mar 20, 202433.00p32.31p32.06p33.00p11,696
Mar 19, 202433.00p33.90p32.06p33.00p302
Mar 18, 202433.00p33.94p32.26p33.00p59,664
Mar 15, 202435.50p35.00p32.03p33.00p62,751
Mar 14, 202436.00p35.70p35.00p35.50p77,500
Mar 13, 202435.50p36.80p35.40p36.00p78,334
Mar 12, 202435.50p35.97p35.03p35.50p14,364
Mar 11, 202434.00p36.50p33.09p35.50p209,205
Mar 8, 202434.00p34.00p32.50p34.00p17,657
Mar 6, 202432.50p33.92p30.40p32.50p26,698
Mar 4, 202433.00p31.66p31.66p33.00p488
Feb 29, 202433.00p35.00p33.60p33.00p285
Feb 28, 202433.00p33.60p30.40p33.00p2,708
Feb 27, 202433.00p34.88p31.48p33.00p21,290
Feb 26, 202431.50p33.00p30.40p33.00p124,933
Feb 23, 202432.50p33.00p31.06p31.50p10,655
Feb 22, 202433.50p33.97p31.60p32.50p89,405
Feb 21, 202434.50p34.97p33.00p33.50p29,564
Feb 20, 202434.50p34.70p34.00p34.50p32,223
Feb 19, 202435.00p35.48p34.00p34.50p40,250
Feb 16, 202435.00p35.73p34.01p35.00p142,760
Feb 15, 202435.00p35.50p34.26p35.00p41,688
Feb 14, 202435.50p36.00p33.00p35.00p22,226
Feb 13, 202435.50p37.00p34.26p35.50p2,600
Feb 12, 202435.50p37.00p35.33p35.50p2,266
Feb 9, 202435.50p35.66p34.06p35.50p47,100
Feb 8, 202435.50p35.50p35.33p35.50p15,803
Feb 7, 202435.50p37.75p35.05p35.50p66,348
Feb 6, 202435.50p36.91p34.37p35.50p15,545
Feb 5, 202435.50p35.00p35.00p35.50p15,000
Feb 2, 202435.50p35.50p35.50p35.50p15,000
Feb 1, 202435.50p36.75p36.75p35.50p13,579
Jan 31, 202436.00p35.38p35.38p35.50p2,332
Jan 30, 202436.00p35.35p35.33p36.00p14,730
Jan 29, 202436.00p36.84p35.00p36.50p59,308
Jan 26, 202435.50p36.75p36.75p36.50p25,000
Jan 25, 202436.50p36.84p34.55p36.00p31,422
Jan 24, 202436.00p36.50p35.09p36.00p50,727
Jan 23, 202434.00p37.00p31.00p35.50p236,418
Jan 22, 202436.50p36.75p34.45p34.50p50,749
Jan 19, 202436.50p37.40p36.80p36.50p4,398
Jan 17, 202437.00p35.25p35.09p36.50p5,213
Jan 16, 202437.00p39.00p35.00p37.00p5,666
Jan 15, 202437.00p38.88p35.60p37.00p4,057
Jan 12, 202437.00p40.00p35.00p37.00p105,852
Showing 1 to 50 of 236