ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,361.23
      0.93%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Vela Technologies Plc (VELA)

      7. Vela Technologies Plc (VELA) Historical

      VELA Vela Technologies Plc

      0.0115
      -0.001 (-8.00%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      VELA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0115 -0.001 -8.00% 0.0125 0.0125 0.0115 48,507,818
      May 09 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 895,241
      May 08 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 17,667,357
      May 07 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 15,909,955
      May 03 2024 0.0125 0.0005 4.17% 0.012 0.0125 0.012 17,270,512
      May 02 2024 0.012 0.00 0.00% 0.012 0.012 0.0115 62,692,209
      May 01 2024 0.012 0.00 0.00% 0.012 0.012 0.012 4,451,089
      Apr 30 2024 0.012 0.00 0.00% 0.012 0.012 0.012 26,053,630
      Apr 29 2024 0.012 0.00 0.00% 0.012 0.012 0.012 57,317,794
      Apr 26 2024 0.012 0.00 0.00% 0.012 0.012 0.012 6,983,951
      Apr 25 2024 0.012 0.00 0.00% 0.012 0.012 0.012 26,317,159
      Apr 24 2024 0.012 0.00 0.00% 0.012 0.012 0.012 47,677,497
      Apr 23 2024 0.012 0.00 0.00% 0.012 0.012 0.0115 368,860,587
      Apr 22 2024 0.012 0.00 0.00% 0.012 0.012 0.012 202,805
      Apr 19 2024 0.012 0.00 0.00% 0.012 0.012 0.012 114,578,503
      Apr 18 2024 0.012 0.00 0.00% 0.012 0.012 0.012 11,780,277
      Apr 17 2024 0.012 0.00 0.00% 0.012 0.012 0.012 7,937,297
      Apr 16 2024 0.012 0.00 0.00% 0.012 0.012 0.012 6,744,354
      Apr 15 2024 0.012 -0.0005 -4.00% 0.0125 0.0125 0.012 22,447,619
      Apr 12 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 11,543,990
      Apr 11 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 56,054,314
      Apr 10 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 117,979,906
      Apr 09 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 15,204,355
      Apr 08 2024 0.0125 0.0005 4.17% 0.012 0.0125 0.012 252,302,798
      Apr 05 2024 0.012 -0.0005 -4.00% 0.0125 0.0125 0.012 40,151,480
      Apr 04 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 11,245,744
      Apr 03 2024 0.0125 -0.001 -7.41% 0.0135 0.0135 0.0125 63,660,144
      Apr 02 2024 0.0135 -0.0005 -3.57% 0.014 0.014 0.0135 116,801,778
      Mar 28 2024 0.014 0.00 0.00% 0.014 0.014 0.014 41,422,317
      Mar 27 2024 0.014 -0.0005 -3.45% 0.0145 0.0145 0.014 12,743,926
      Mar 26 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 1,878,732
      Mar 25 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 28,818,684
      Mar 22 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 36,972,320
      Mar 21 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 31,294,061
      Mar 20 2024 0.0145 -0.001 -6.45% 0.0155 0.0155 0.0145 19,149,958
      Mar 19 2024 0.0155 -0.0003 -1.90% 0.0155 0.0155 0.0155 20,309,168
      Mar 18 2024 0.0158 0.0003 1.94% 0.0155 0.0158 0.0155 4,849,151
      Mar 15 2024 0.0155 0.00 0.00% 0.0155 0.0155 0.0155 5,634,023
      Mar 14 2024 0.0155 -0.0005 -3.13% 0.016 0.016 0.0155 6,993,033
      Mar 13 2024 0.016 0.00 0.00% 0.016 0.016 0.016 55,830,945
      Mar 12 2024 0.016 0.00 0.00% 0.016 0.016 0.016 31,404,993
      Mar 11 2024 0.016 0.001 6.67% 0.015 0.016 0.0145 27,725,902
      Mar 08 2024 0.015 0.001 7.14% 0.014 0.015 0.014 67,467,661
      Mar 07 2024 0.014 0.00 0.00% 0.014 0.014 0.014 6,698,967
      Mar 06 2024 0.014 0.00 0.00% 0.014 0.014 0.014 20,657,996
      Mar 05 2024 0.014 0.00 0.00% 0.014 0.014 0.014 9,645,312
      Mar 04 2024 0.014 -0.001 -6.67% 0.015 0.015 0.014 95,436,838
      Mar 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 13,122,550
      Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 37,617,624
      Feb 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 77,575,090
      Feb 27 2024 0.015 0.0005 3.45% 0.0145 0.015 0.0145 94,199,494
      Feb 26 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 49,106,881
      Feb 23 2024 0.0145 -0.0005 -3.33% 0.015 0.015 0.0145 189,616,829
      Feb 22 2024 0.015 -0.0005 -3.23% 0.0155 0.0155 0.0145 165,047,932
      Feb 21 2024 0.0155 0.00 0.00% 0.0155 0.0155 0.0155 7,402,576
      Feb 20 2024 0.0155 -0.0005 -3.13% 0.016 0.016 0.0155 47,333,861
      Feb 19 2024 0.016 0.00 0.00% 0.016 0.016 0.016 6,056,740
      Feb 16 2024 0.016 0.00 0.00% 0.016 0.016 0.016 28,866,442
      Feb 15 2024 0.016 0.00 0.00% 0.016 0.016 0.016 5,322,698
      Feb 14 2024 0.016 0.00 0.00% 0.016 0.016 0.016 18,614,854
      Feb 13 2024 0.016 0.00 0.00% 0.016 0.016 0.016 9,257,039
      Feb 12 2024 0.016 0.00 0.00% 0.016 0.016 0.016 44,284,645

      Your Recent History

      LSE
      VELA
      Vela Technologies
      Delayed Upgrade Clock