Vela Technologies Plc (VELA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -45.4545454545 | 0.0055 | 0.0055 | 0.0027 | 27206647 | 0.00502299 | DE |
| 4 | -0.003 | -50 | 0.006 | 0.006 | 0.0027 | 26677285 | 0.00532439 | DE |
| 12 | -0.003 | -50 | 0.006 | 0.007 | 0.0027 | 33070312 | 0.00600723 | DE |
| 26 | -0.0045 | -60 | 0.0075 | 0.0075 | 0.0027 | 61620674 | 0.00580023 | DE |
| 52 | -0.012 | -80 | 0.015 | 0.016 | 0.0027 | 52428439 | 0.00791823 | DE |
| 156 | -0.03075 | -91.1111111111 | 0.03375 | 0.04 | 0.0027 | 84147583 | 0.01985425 | DE |
| 260 | -0.072 | -96 | 0.075 | 0.2525 | 0.0027 | 174913840 | 0.06476061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 48553221 |
| 1740763800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 38422185 |
| 1740677400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 22618631 |
| 1740591000 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.0055 | 0.005 | 20184587 |
| 1740504600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 6254609 |
| 1740418200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 4495018 |
| 1740159000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 8747669 |
| 1740072600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 9017258 |
| 1739986200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 8201678 |
| 1739899800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 20473813 |
| 1739813400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 6062462 |
| 1739554200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 1806064 |
| 1739467800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 21788584 |
| 1739381400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 2264665 |
| 1739295000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 49393247 |
| 1739208600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 15321189 |
| 1738949400 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 98974528 |
| 1738863000 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.0045 | 104287873 |
| 1738776600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 30559331 |
| 1738690200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 16119080 |
| 1738603800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1587251 |
| 1738344600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 28846498 |
| 1738258200 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 64635400 |
| 1738171800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 65209933 |
| 1738085400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 47727175 |
| 1737999000 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.0065 | 15586237 |
| 1737739800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 2706194 |
| 1737653400 | 0.007 | 0.0005 | 7.69 | 0.0065 | 0.007 | 0.0065 | 9826207 |
| 1737567000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 18944656 |
| 1737480600 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 14227526 |
| 1737394200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 62977000 |
| 1737135000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 8544632 |
| 1737048600 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 6025084 |
| 1736962200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 2130714 |
| 1736875800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 9628761 |
| 1736789400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 107372113 |
| 1736530200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 41073380 |
| 1736443800 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 102388446 |
| 1736357400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 25728041 |
| 1736271000 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.006 | 0.0055 | 35772296 |
| 1736184600 | 0.0055 | -0.001 | -15.38 | 0.0065 | 0.0065 | 0.0055 | 289514225 |
| 1735925400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 9877677 |
| 1735839000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 26564704 |
| 1735666200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 7576006 |
| 1735579800 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.0065 | 24727060 |
| 1735320600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 10706340 |
| 1735061400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 22618333 |
| 1734975000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 12359718 |
| 1734715800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 11948413 |
| 1734629400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 9228583 |
| 1734543000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 2063709 |
| 1734456600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 13938800 |
| 1734370200 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 138160157 |
| 1734111000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 99147730 |
| 1734024600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 220396 |
| 1733938200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1835413 |
| 1733851800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 37258 |
| 1733765400 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 40952847 |
| 1733506200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 1045688 |
| 1733419800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 6752221 |
| 1733333400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 6252741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
