New Zealand markets closed

Vela Technologies PLC (VELA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.01200.0000 (0.00%)
As of 03:57PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00000.00000.00000.01200.0120107,500,000
23 Apr 20240.01200.01200.01100.01200.0120368,860,587
22 Apr 20240.01200.01300.01100.01200.0120202,805
19 Apr 20240.01200.01300.01100.01200.0120114,578,503
18 Apr 20240.01200.01300.01100.01200.012011,780,277
17 Apr 20240.01200.01300.01100.01200.01207,937,297
16 Apr 20240.01200.01300.01100.01200.01206,744,354
15 Apr 20240.01300.01300.01200.01200.012022,447,619
12 Apr 20240.01300.01300.01200.01300.013011,543,990
11 Apr 20240.01300.01300.01200.01300.013056,054,314
10 Apr 20240.01300.01300.01200.01300.0130117,979,906
09 Apr 20240.01300.01300.01200.01300.013015,204,355
08 Apr 20240.01200.01300.01100.01300.0130252,302,798
05 Apr 20240.01300.01300.01100.01200.012040,151,480
04 Apr 20240.01300.01300.01200.01300.013011,245,744
03 Apr 20240.01400.01500.01200.01300.013063,660,144
02 Apr 20240.01400.01500.01200.01400.0140116,801,778
28 Mar 20240.01400.01500.01300.01400.014041,422,317
27 Mar 20240.01500.01500.01300.01400.014012,743,926
26 Mar 20240.01500.01500.01400.01500.01501,878,732
25 Mar 20240.01500.01500.01400.01500.015028,818,684
22 Mar 20240.01500.01500.01300.01500.015036,972,320
21 Mar 20240.01500.01500.01400.01500.015031,294,061
20 Mar 20240.01600.01500.01400.01500.015019,149,958
19 Mar 20240.01600.01500.01500.01600.016020,309,168
18 Mar 20240.01600.01600.01500.01600.01604,849,151
15 Mar 20240.01600.01600.01500.01600.01605,634,023
14 Mar 20240.01600.01700.01500.01600.01606,993,033
13 Mar 20240.01600.01700.01500.01600.016055,830,945
12 Mar 20240.01600.01700.01700.01600.016031,404,993
11 Mar 20240.01500.01600.01400.01600.016027,725,902
08 Mar 20240.01400.01600.01400.01500.015067,467,661
07 Mar 20240.01400.01500.01300.01400.01406,698,967
06 Mar 20240.01400.01400.01300.01400.014020,657,996
05 Mar 20240.01400.01500.01300.01400.01409,645,312
04 Mar 20240.01500.01500.01300.01400.014084,476,838
01 Mar 20240.01500.01600.01400.01500.015013,122,550
29 Feb 20240.01500.01500.01400.01500.015037,617,624
28 Feb 20240.01500.01600.01400.01500.015077,575,090
27 Feb 20240.01500.01500.01400.01500.015094,199,494
26 Feb 20240.01500.01500.01400.01500.015049,106,881
23 Feb 20240.01500.01600.01300.01500.0150189,616,829
22 Feb 20240.01600.01700.01400.01500.0150165,047,932
21 Feb 20240.01600.01600.01500.01600.01607,402,576
20 Feb 20240.01600.01600.01500.01600.016047,333,861
19 Feb 20240.01600.01600.01500.01600.01606,056,740
16 Feb 20240.01600.01700.01500.01600.016028,866,442
15 Feb 20240.01600.01600.01500.01600.01605,322,698
14 Feb 20240.01600.01700.01500.01600.016018,614,854
13 Feb 20240.01600.01700.01500.01600.01609,257,039
12 Feb 20240.01600.01700.01500.01600.016044,284,645
09 Feb 20240.01600.01700.01500.01600.016048,510,560
08 Feb 20240.01700.01700.01500.01600.016032,569,471
07 Feb 20240.01700.01700.01500.01700.017013,429,180
06 Feb 20240.01700.01700.01600.01700.017038,963,952
05 Feb 20240.01700.01700.01600.01700.017054,289,410
02 Feb 20240.01700.01800.01700.01700.017025,329,429
01 Feb 20240.01700.01800.01700.01700.017012,944,917
31 Jan 20240.01700.01800.01600.01800.018038,076,740
30 Jan 20240.01700.01800.01600.01800.018032,740,853
29 Jan 20240.01700.01800.01600.01800.018024,034,480
26 Jan 20240.01800.01800.01600.01800.018043,252,350
25 Jan 20240.01800.01800.01600.01800.018057,242,684
24 Jan 20240.01800.01900.01700.01800.018095,709,237
23 Jan 20240.02000.02000.01800.01800.0180110,751,679
22 Jan 20240.02000.02000.01900.02000.02008,858,709
19 Jan 20240.02000.02000.01800.02000.02005,603,433
18 Jan 20240.02000.02000.01800.02000.02005,225,669
17 Jan 20240.02000.02000.01900.02000.02006,475,648
16 Jan 20240.02000.02000.01900.02000.020020,025,825
15 Jan 20240.02000.02000.01900.02000.02005,295,174
12 Jan 20240.02000.02000.01900.02000.02009,534,880
11 Jan 20240.02100.02100.01900.02000.020030,212,514
10 Jan 20240.02100.02100.02000.02100.021030,543,404
09 Jan 20240.02100.02100.02000.02100.021060,802,699
08 Jan 20240.02100.02200.02000.02100.021052,327,799
05 Jan 20240.02100.02100.02000.02100.0210161,774,273
04 Jan 20240.02200.02200.02000.02100.021032,165,262
03 Jan 20240.02300.02300.01900.02200.0220107,858,798
02 Jan 20240.02300.02300.02200.02300.023024,870,051
29 Dec 20230.02300.02300.02200.02300.023035,366,277
28 Dec 20230.02300.02600.02200.02300.023034,049,377
27 Dec 20230.02600.02600.02200.02300.023072,569,724
22 Dec 20230.02400.02600.02400.02600.026054,386,049
21 Dec 20230.02400.02400.02200.02300.023095,072,313
20 Dec 20230.02500.02500.02300.02400.0240123,297,207
19 Dec 20230.02500.02600.02400.02500.025028,549,311
18 Dec 20230.02700.02700.02500.02500.0250129,551,138
15 Dec 20230.02700.02700.02400.02700.0270107,560,409
14 Dec 20230.02600.02700.02400.02700.0270344,238,461
13 Dec 20230.02500.02700.02200.02600.0260280,611,527
12 Dec 20230.02500.02700.02400.02500.0250219,589,563
11 Dec 20230.02300.02600.02200.02500.0250532,958,780
08 Dec 20230.02000.02600.01900.02300.0230289,750,234
07 Dec 20230.02400.02400.01900.02000.0200267,830,281
06 Dec 20230.02400.02500.02200.02400.0240149,039,796
05 Dec 20230.02600.02700.02100.02400.0240374,804,866
04 Dec 20230.02900.03300.02500.02600.0260789,970,821
01 Dec 20230.02100.03000.01800.02900.0290893,258,388
30 Nov 20230.01900.02200.01800.02100.0210422,824,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...