Vela Technologies Plc Recent Share Price (LSE:VELA)

LSE:VELA - Vela Technologies PLC Vela Technologies Plc
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2023	GBX	0.016	0.016	0.015	0.0155	0.0155	-0.001 (-3.13%)	100,031,915
1 Nov 2023	GBX	0.016	0.0167	0.015	0.016	0.016	0.0 (0.0%)	7,476,697
31 Oct 2023	GBX	0.016	0.0168	0.0155	0.016	0.016	0.0 (0.0%)	37,978,858
30 Oct 2023	GBX	0.0165	0.017	0.015	0.016	0.016	-0.001 (-3.03%)	133,038,324
27 Oct 2023	GBX	0.0165	0.0167	0.016	0.0165	0.0165	0.0 (0.0%)	14,606,913
26 Oct 2023	GBX	0.017	0.018	0.0155	0.0165	0.0165	-0.001 (-2.94%)	61,407,484
25 Oct 2023	GBX	0.018	0.0185	0.016	0.017	0.017	-0.001 (-5.56%)	78,550,882
24 Oct 2023	GBX	0.019	0.0194	0.017	0.018	0.018	-0.001 (-5.26%)	155,166,980
23 Oct 2023	GBX	0.02	0.0206	0.018	0.019	0.019	-0.001 (-5%)	107,803,824
20 Oct 2023	GBX	0.0205	0.0209	0.0194	0.02	0.02	-0.001 (-2.44%)	46,401,590
19 Oct 2023	GBX	0.0205	0.021	0.0201	0.0205	0.0205	0.0 (0.0%)	24,239,307
18 Oct 2023	GBX	0.02	0.021	0.0198	0.0205	0.0205	+0.001 (+2.50%)	77,255,651
17 Oct 2023	GBX	0.02	0.0209	0.0195	0.02	0.02	0.0 (0.0%)	15,752,771
16 Oct 2023	GBX	0.0215	0.0219	0.0192	0.02	0.02	-0.002 (-6.98%)	80,007,215
13 Oct 2023	GBX	0.0204	0.0245	0.0204	0.0215	0.0215	+0.002 (+7.50%)	265,636,221
12 Oct 2023	GBX	0.02	0.021	0.0196	0.02	0.02	0.0 (0.0%)	39,980,991
11 Oct 2023	GBX	0.02	0.0209	0.019	0.02	0.02	0.0 (0.0%)	84,057,388
10 Oct 2023	GBX	0.0205	0.0205	0.019	0.02	0.02	-0.001 (-4.76%)	6,764,645
9 Oct 2023	GBX	0.021	0.0212	0.02	0.021	0.021	0.0 (0.0%)	7,411,385
6 Oct 2023	GBX	0.0215	0.0219	0.02	0.021	0.021	-0.001 (-2.33%)	28,562,623
5 Oct 2023	GBX	0.021	0.0229	0.0205	0.0215	0.0215	+0.001 (+2.38%)	58,877,136
4 Oct 2023	GBX	0.022	0.0227	0.021	0.021	0.021	-0.001 (-4.55%)	70,810,402
3 Oct 2023	GBX	0.0215	0.0227	0.0212	0.022	0.022	+0.001 (+2.33%)	24,761,533
2 Oct 2023	GBX	0.022	0.023	0.0203	0.0215	0.0215	-0.001 (-2.27%)	79,038,521
29 Sep 2023	GBX	0.0235	0.0243	0.0201	0.022	0.022	-0.002 (-6.38%)	112,580,201
28 Sep 2023	GBX	0.0235	0.0243	0.0212	0.0235	0.0235	-0.001 (-2.08%)	134,581,027
27 Sep 2023	GBX	0.025	0.027	0.023	0.024	0.024	-0.001 (-4%)	137,458,232
26 Sep 2023	GBX	0.026	0.027	0.022	0.025	0.025	-0.001 (-3.85%)	165,452,794
25 Sep 2023	GBX	0.028	0.029	0.024	0.026	0.026	-0.002 (-5.45%)	117,632,496
22 Sep 2023	GBX	0.031	0.0316	0.025	0.0275	0.0275	-0.004 (-11.29%)	554,339,440

First
3
4
5
6
7
Last

Unicorn Response |