Vela Technologies Plc (VELA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -9.52380952381 | 0.0105 | 0.0115 | 0.0085 | 86685020 | 0.01035362 | DE |
| 4 | -0.0005 | -5 | 0.01 | 0.0115 | 0.0085 | 38539331 | 0.01009947 | DE |
| 12 | -0.0025 | -20.8333333333 | 0.012 | 0.0125 | 0.0085 | 33976936 | 0.01073988 | DE |
| 26 | -0.01 | -51.2820512821 | 0.0195 | 0.0195 | 0.0085 | 41461903 | 0.01300536 | DE |
| 52 | -0.005 | -34.4827586207 | 0.0145 | 0.0335 | 0.0085 | 81796725 | 0.02091065 | DE |
| 156 | -0.063 | -86.8965517241 | 0.0725 | 0.2525 | 0.0085 | 128718298 | 0.04468934 | DE |
| 260 | -0.1105 | -92.0833333333 | 0.12 | 0.2525 | 0.0085 | 175103413 | 0.0676804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.0095 | 0 | 0.00 | 0.0085 | 0.0095 | 0.0085 | 56885205 |
| 1721320200 | 0.0095 | -0.001 | -9.52 | 0.0105 | 0.0105 | 0.0095 | 84002866 |
| 1721233800 | 0.0105 | -0.0005 | -4.55 | 0.0115 | 0.0115 | 0.0105 | 108579565 |
| 1721147400 | 0.011 | 0.0005 | 4.76 | 0.0105 | 0.011 | 0.0105 | 154883238 |
| 1721061000 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 29074225 |
| 1720801800 | 0.0105 | 0.001 | 10.53 | 0.0095 | 0.0105 | 0.0095 | 79440484 |
| 1720715400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 19772024 |
| 1720629000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 10166179 |
| 1720542600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 7028884 |
| 1720456200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 22029207 |
| 1720197000 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 2994675 |
| 1720110600 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 3135368 |
| 1720024200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 49115938 |
| 1719937800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 990018 |
| 1719851400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 134700 |
| 1719592200 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 5102802 |
| 1719505800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 39397963 |
| 1719419400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 45420850 |
| 1719333000 | 0.0095 | -0.0005 | -5.00 | 0.01 | 0.01 | 0.0095 | 27336499 |
| 1719246600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 25295922 |
| 1718987400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 12842130 |
| 1718901000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0095 | 119053063 |
| 1718814600 | 0.01 | -0.0005 | -4.76 | 0.0105 | 0.0105 | 0.01 | 56467839 |
| 1718728200 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 49429479 |
| 1718641800 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 22727 |
| 1718382600 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 1655842 |
| 1718296200 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 15304302 |
| 1718209800 | 0.0105 | -0.001 | -8.70 | 0.0115 | 0.0115 | 0.0105 | 239744011 |
| 1718123400 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 12202846 |
| 1718037000 | 0.0115 | -0.0005 | -4.17 | 0.012 | 0.012 | 0.0115 | 11801887 |
| 1717777800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 19664391 |
| 1717691400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 23464029 |
| 1717605000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 484342 |
| 1717518600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 1888548 |
| 1717432200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 13847181 |
| 1717173000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 6722132 |
| 1717086600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 3945371 |
| 1717000200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 5416926 |
| 1716913800 | 0.012 | 0.0005 | 4.35 | 0.0115 | 0.012 | 0.0115 | 11117083 |
| 1716568200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 12649509 |
| 1716481800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 5566523 |
| 1716395400 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 9345965 |
| 1716309000 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 8718358 |
| 1716222600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 75532092 |
| 1715963400 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 108333 |
| 1715877000 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 32747754 |
| 1715790600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.012 | 0.0115 | 107101050 |
| 1715704200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.012 | 0.0115 | 41073989 |
| 1715617800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 51192357 |
| 1715358600 | 0.0115 | -0.001 | -8.00 | 0.0125 | 0.0125 | 0.0115 | 48507818 |
| 1715272200 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 895241 |
| 1715185800 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 17667357 |
| 1715099400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 15909955 |
| 1714753800 | 0.0125 | 0.0005 | 4.17 | 0.012 | 0.0125 | 0.012 | 17270512 |
| 1714667400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0115 | 62692209 |
| 1714581000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 4451089 |
| 1714494600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 26053630 |
| 1714408200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 57317794 |
| 1714149000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 6983951 |
| 1714062600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 26317159 |
| 1713976200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 47677497 |
| 1713889800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0115 | 368860587 |
| 1713803400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 202805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
