Velocity Composites PLC (VELV)

VELV
🏛️ Royaume-Uni →
20.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 21.70 23.20 20.00 20.60 0.2M
2025-09-25 21.70 22.80 21.11 21.70 0.1M
2025-09-24 21.70 22.00 21.40 21.70 0.1M
2025-09-23 21.50 22.40 21.70 22.40 0.0M
2025-09-22 21.50 21.80 21.70 21.50 0.0M
2025-09-19 21.50 21.44 21.05 21.50 0.0M
2025-09-18 21.50 23.00 21.00 21.50 0.1M
2025-09-17 20.50 21.50 20.84 21.50 0.1M
2025-09-16 20.30 21.00 20.02 20.50 0.2M
2025-09-15 20.30 20.60 20.01 20.30 0.0M
2025-09-12 20.80 21.00 20.04 20.50 0.1M
2025-09-11 20.80 20.90 20.60 20.80 0.0M
2025-09-10 21.30 21.40 20.02 20.80 0.0M
2025-09-09 21.30 22.00 20.72 21.30 0.0M
2025-09-08 20.50 21.80 20.32 21.30 0.3M
2025-09-05 20.30 21.00 20.11 20.50 0.3M
2025-09-04 20.30 20.52 20.03 20.30 0.0M
2025-09-03 20.30 20.60 20.00 20.30 0.0M
2025-09-02 21.50 21.00 20.00 20.30 0.0M
2025-09-01 21.50 21.95 20.00 21.50 0.3M
2025-08-29 23.00 23.00 20.25 21.50 0.1M
2025-08-28 23.00 23.00 23.00 23.00 0.0M
2025-08-27 23.00 23.00 23.00 23.00 0.0M
2025-08-26 23.00 23.90 22.00 23.00 0.0M
2025-08-22 23.00 23.90 22.22 23.00 0.0M
2025-08-21 23.50 24.00 22.00 23.00 0.1M
2025-08-20 23.50 23.40 22.11 23.50 0.0M
2025-08-19 23.50 23.50 23.00 23.50 0.0M
2025-08-18 23.50 24.00 23.00 23.50 0.0M
2025-08-15 23.50 23.26 23.26 23.50 0.0M
2025-08-14 23.50 23.70 23.50 23.50 0.1M
2025-08-13 23.50 23.50 23.50 23.50 0.0M
2025-08-12 23.50 24.40 22.50 23.50 0.1M
2025-08-11 23.50 23.05 23.05 23.50 0.0M
2025-08-08 23.50 23.95 23.00 23.50 0.0M
2025-08-07 23.50 24.00 23.00 23.50 0.1M
2025-08-06 23.50 24.00 23.50 23.50 0.1M
2025-08-05 23.50 24.00 23.00 23.50 0.1M
2025-08-04 25.20 25.38 23.95 23.50 0.2M
2025-08-01 25.50 25.90 24.12 25.20 0.1M
2025-07-31 25.20 26.00 25.00 25.50 0.0M
2025-07-30 25.20 25.38 25.38 25.20 0.0M
2025-07-29 25.20 25.64 24.56 25.20 0.1M
2025-07-28 24.20 25.92 24.00 25.20 0.1M
2025-07-25 24.20 24.38 24.02 24.20 0.0M
2025-07-24 24.30 24.48 24.00 24.20 0.1M
2025-07-23 24.30 24.57 24.03 24.30 0.0M
2025-07-22 24.70 25.00 24.02 24.30 0.3M
2025-07-21 24.50 25.00 24.50 24.70 0.0M
2025-07-18 24.50 26.00 24.50 24.50 0.1M
2025-07-17 25.50 26.00 24.00 24.50 0.1M
2025-07-16 25.50 25.95 25.11 25.50 0.1M
2025-07-15 26.50 27.00 25.05 25.50 0.0M
2025-07-14 26.50 26.70 26.05 26.50 0.0M
2025-07-11 27.00 27.00 26.00 26.50 0.0M
2025-07-10 27.50 28.00 27.00 27.00 0.0M
2025-07-09 27.50 28.00 26.00 27.50 0.1M
2025-07-08 28.00 28.48 27.00 27.50 0.0M
2025-07-07 29.00 29.90 28.00 28.00 0.3M
2025-07-04 29.00 29.80 28.20 29.00 0.0M
2025-07-03 29.00 30.00 28.00 29.00 0.1M
2025-07-02 31.50 32.00 29.00 29.00 0.2M
2025-07-01 31.50 31.75 31.00 31.50 0.1M
2025-06-30 32.00 33.00 31.00 31.50 0.0M
2025-06-27 32.00 32.90 31.30 32.00 0.0M
2025-06-26 31.00 33.00 31.00 32.00 0.1M
2025-06-25 29.00 32.00 28.00 31.50 0.5M
2025-06-24 30.00 31.00 29.00 30.00 0.1M
2025-06-23 30.50 30.30 29.00 30.00 0.1M
2025-06-20 32.50 33.00 30.22 30.50 0.0M
2025-06-19 32.50 33.00 31.01 32.50 0.0M
2025-06-18 32.50 33.00 32.00 32.50 0.0M
2025-06-17 32.50 32.90 32.01 32.50 0.0M
2025-06-16 32.50 33.00 31.31 32.50 0.2M
2025-06-13 32.50 33.00 32.35 32.50 0.0M
2025-06-12 34.70 36.00 32.00 32.50 0.2M
2025-06-11 33.50 37.52 33.00 34.70 0.2M
2025-06-10 32.50 34.88 32.10 33.50 0.1M
2025-06-09 31.00 34.80 31.25 32.50 0.4M
2025-06-06 28.50 33.00 29.40 31.00 0.3M
2025-06-05 27.00 30.00 26.65 29.60 0.2M
2025-06-04 27.00 28.00 26.00 27.00 0.0M
2025-06-03 27.00 29.00 26.00 27.00 0.1M
2025-06-02 25.50 27.90 25.00 27.00 0.1M
2025-05-30 25.50 25.35 25.00 25.50 0.0M
2025-05-29 24.20 26.00 24.00 25.50 0.0M
2025-05-28 23.70 25.00 23.40 24.20 0.0M
2025-05-27 23.70 24.00 24.00 23.70 0.0M
2025-05-23 23.70 24.00 23.70 23.70 0.0M
2025-05-22 27.00 27.00 23.00 23.70 0.3M
2025-05-21 27.20 27.40 26.55 27.20 0.0M
2025-05-20 26.00 27.40 26.00 27.20 0.0M
2025-05-19 24.80 26.90 24.00 26.00 0.1M
2025-05-16 24.00 25.00 23.20 24.80 0.0M
2025-05-15 24.00 24.90 24.00 24.00 0.1M
2025-05-14 24.00 24.00 23.70 24.00 0.0M
2025-05-13 26.00 26.60 23.00 24.00 0.1M
2025-05-12 24.50 27.00 24.00 26.00 0.3M
2025-05-09 23.50 23.98 23.09 23.50 0.1M
2025-05-08 23.50 24.00 23.00 23.50 0.0M
2025-05-07 23.50 23.80 23.06 23.50 0.0M
2025-05-06 23.50 23.95 23.55 23.50 0.0M
2025-05-02 23.50 23.55 23.06 23.50 0.0M
2025-05-01 23.50 23.60 23.06 23.50 0.0M
2025-04-30 23.50 24.00 23.60 23.50 0.0M
2025-04-29 23.50 23.05 23.00 23.50 0.0M
2025-04-28 23.50 23.95 23.00 23.50 0.0M
2025-04-25 23.50 23.70 23.70 23.50 0.0M
2025-04-24 23.50 23.78 23.00 23.50 0.0M
2025-04-23 23.50 23.78 23.78 23.50 0.0M
2025-04-22 23.50 24.00 22.00 23.50 0.0M
2025-04-17 23.50 23.05 23.05 23.50 0.0M
2025-04-16 23.50 23.80 23.05 23.50 0.1M
2025-04-15 23.50 23.79 23.75 23.50 0.0M
2025-04-14 23.50 24.40 23.00 24.40 0.1M
2025-04-11 22.70 24.00 23.00 23.50 0.0M
2025-04-10 22.50 23.00 22.05 22.70 0.0M
2025-04-09 22.50 22.90 22.05 22.50 0.0M
2025-04-08 22.50 23.00 22.00 22.70 0.1M
2025-04-07 22.50 22.30 22.00 22.50 0.1M
2025-04-04 22.50 23.00 21.00 22.50 0.0M
2025-04-03 23.70 24.00 22.01 22.50 0.1M
2025-04-02 24.20 24.40 23.80 24.20 0.0M
2025-04-01 24.20 24.40 24.00 24.20 0.0M
2025-03-31 24.20 24.00 24.00 24.20 0.0M
2025-03-28 24.20 24.40 24.00 24.20 0.0M
2025-03-27 25.50 26.00 24.00 24.20 0.0M
2025-03-26 25.50 25.50 25.00 25.50 0.0M
2025-03-25 25.50 26.00 25.00 25.50 0.0M
2025-03-24 25.50 26.00 25.05 25.50 0.0M
2025-03-21 25.50 26.00 25.06 25.50 0.0M
2025-03-20 25.50 25.95 25.00 25.50 0.0M
2025-03-19 25.50 25.48 25.00 25.50 0.0M
2025-03-18 25.50 25.90 25.48 25.50 0.0M
2025-03-17 25.50 25.00 25.00 25.50 0.0M
2025-03-14 25.50 26.00 25.00 25.50 0.2M
2025-03-13 25.50 26.00 25.21 25.50 0.0M
2025-03-12 25.50 26.00 25.05 25.50 0.0M
2025-03-11 27.00 27.00 25.17 25.50 0.1M
2025-03-10 25.50 27.90 25.57 27.00 0.2M
2025-03-07 25.50 26.00 25.00 25.50 0.0M
2025-03-06 25.50 26.00 25.50 25.50 0.0M
2025-03-05 25.50 26.00 25.34 25.50 0.0M
2025-03-04 25.50 26.00 25.00 25.50 0.0M
2025-03-03 26.50 27.00 25.00 25.50 0.1M
2025-02-28 27.50 28.00 26.00 26.50 0.2M
2025-02-27 27.50 27.45 27.00 27.50 0.0M
2025-02-26 28.00 28.00 27.00 27.50 0.0M
2025-02-25 28.00 27.88 27.75 28.00 0.0M
2025-02-24 28.00 27.88 27.10 28.00 0.0M
2025-02-21 28.50 28.40 27.00 28.00 0.0M
2025-02-20 28.50 28.70 28.15 28.50 0.0M
2025-02-19 28.50 29.00 28.00 28.50 0.2M
2025-02-18 29.50 30.00 28.11 28.50 0.1M
2025-02-17 29.50 29.50 29.00 29.50 0.1M
2025-02-14 29.50 29.49 29.11 29.50 0.0M
2025-02-13 29.50 29.50 29.50 29.50 0.0M
2025-02-12 29.50 30.00 29.00 29.50 0.0M
2025-02-11 29.50 29.00 29.00 29.50 0.0M
2025-02-10 29.50 29.51 29.00 29.50 0.1M
2025-02-07 29.50 29.95 29.95 29.50 0.0M
2025-02-06 29.50 30.00 29.00 29.50 0.1M
2025-02-05 31.00 32.00 29.22 29.50 0.0M
2025-02-04 31.00 31.70 29.25 31.00 0.2M
2025-02-03 31.50 32.60 30.00 31.00 0.3M
2025-01-31 31.50 31.75 31.75 31.50 0.0M
2025-01-30 32.00 32.25 30.67 31.50 0.1M
2025-01-29 29.50 33.66 30.00 32.00 0.6M
2025-01-28 29.00 29.00 28.00 28.50 0.2M
2025-01-27 28.50 29.00 27.10 29.00 0.2M
2025-01-24 29.50 30.60 27.75 28.50 0.2M
2025-01-23 30.50 31.40 29.00 29.50 0.1M
2025-01-22 30.50 31.00 30.00 30.50 0.1M
2025-01-21 31.50 31.78 30.13 30.50 0.0M
2025-01-20 31.50 32.00 31.00 31.50 0.1M
2025-01-17 29.50 31.80 30.00 31.50 0.1M
2025-01-16 29.00 30.78 29.17 29.50 0.0M
2025-01-15 28.00 31.00 28.00 29.00 0.2M
2025-01-14 27.50 29.00 27.00 28.00 0.1M
2025-01-13 28.00 28.30 27.05 28.00 0.0M
2025-01-10 28.50 28.80 27.37 28.00 0.1M
2025-01-09 29.50 30.00 27.22 28.40 0.1M
2025-01-08 29.00 31.70 29.00 29.50 0.3M
2025-01-07 25.50 32.55 25.70 29.00 0.4M
2025-01-06 25.50 25.71 25.71 25.50 0.0M
2025-01-03 25.50 25.90 24.60 25.50 0.0M
2025-01-02 27.00 26.75 25.25 25.50 0.1M