Velocity Composites Plc VEL
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 17,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,06 | GBp 17,06 | 14,70K |
| 2026-09-29 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,94 | GBp 17,06 | 58,06K |
| 2026-09-28 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,00 | 49,97K |
| 2026-09-25 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,80 | GBp 17,16 | 17,00K |
| 2026-09-24 | GBp 17,50 | +%4,48 | GBp 16,75 | GBp 18,00 | GBp 17,00 | 136,23K |
| 2026-09-23 | GBp 16,75 | -%5,63 | GBp 17,75 | GBp 18,50 | GBp 16,40 | 163,37K |
| 2026-09-22 | GBp 17,75 | -%4,05 | GBp 18,00 | GBp 18,50 | GBp 17,00 | 18,46K |
| 2026-09-21 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,00 | GBp 18,00 | 10,00K |
| 2026-09-18 | GBp 18,50 | -%1,33 | GBp 18,75 | GBp 19,50 | GBp 18,00 | 110,51K |
| 2026-09-17 | GBp 18,75 | -%2,60 | GBp 19,25 | GBp 19,50 | GBp 18,00 | 26,68K |
| 2026-09-16 | GBp 19,25 | -%1,28 | GBp 19,50 | GBp 19,06 | GBp 19,00 | 22,04K |
| 2026-09-15 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 66,07K |
| 2026-09-14 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,15 | GBp 19,00 | 95,63K |
| 2026-09-11 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 16,07K |
| 2026-09-10 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,94 | GBp 19,45 | 33,50K |
| 2026-09-09 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 21,89 | GBp 19,00 | 31,89K |
| 2026-09-08 | GBp 19,50 | +%2,63 | GBp 19,00 | GBp 20,00 | GBp 18,00 | 46,08K |
| 2026-09-07 | GBp 19,00 | +%2,70 | GBp 18,50 | GBp 19,75 | GBp 17,00 | 176,77K |
| 2026-09-04 | GBp 18,50 | +%2,78 | GBp 18,00 | GBp 19,00 | GBp 17,44 | 32,89K |
| 2026-09-03 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 16,90 | GBp 16,90 | 10,50K |
| 2026-09-02 | GBp 18,00 | -%1,37 | GBp 18,25 | GBp 19,00 | GBp 17,00 | 15,92K |
| 2026-09-01 | GBp 18,25 | -%1,35 | GBp 18,50 | GBp 19,00 | GBp 17,50 | 108,29K |
| 2026-08-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,15 | 97,37K |
| 2026-08-27 | GBp 18,50 | +%1,37 | GBp 18,25 | GBp 19,00 | GBp 18,00 | 31,96K |
| 2026-08-26 | GBp 18,25 | %0,00 | GBp 18,25 | GBp 19,00 | GBp 17,50 | 38,84K |
| 2026-08-25 | GBp 18,25 | +%7,35 | GBp 17,00 | GBp 18,40 | GBp 17,00 | 110,82K |
| 2026-08-24 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 24,29K |
| 2026-08-21 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 18,00 | 1,84K |
| 2026-08-20 | GBp 17,00 | +%3,03 | GBp 16,50 | GBp 18,00 | GBp 16,00 | 75,31K |
| 2026-08-19 | GBp 16,50 | +%6,45 | GBp 15,50 | GBp 17,00 | GBp 15,00 | 65,75K |
| 2026-08-18 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 26,00K |
| 2026-08-17 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 75,27K |
| 2026-08-14 | GBp 15,50 | +%10,71 | GBp 14,00 | GBp 16,00 | GBp 14,00 | 170,72K |
| 2026-08-13 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 116,36K |
| 2026-08-12 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,49 | GBp 13,50 | 4,11K |
| 2026-08-11 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,29 | GBp 13,85 | 53,64K |
| 2026-08-10 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 5,66K |
| 2026-08-07 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,29 | GBp 14,29 | 507 |
| 2026-08-06 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,80 | GBp 13,00 | 5,90K |
| 2026-08-05 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,85 | GBp 13,00 | 2,95K |
| 2026-08-04 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,00 | GBp 14,00 | 0 |
| 2026-08-03 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,29 | GBp 13,00 | 4,03K |
| 2026-07-31 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,29 | GBp 13,44 | 74,01K |
| 2026-07-30 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,88 | GBp 13,80 | 36,39K |
| 2026-07-29 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 21,39K |
| 2026-07-28 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 30,19K |
| 2026-07-27 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 14,94K |
| 2026-07-24 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,80 | GBp 14,80 | 10,00K |
| 2026-07-23 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,88 | 62,45K |
| 2026-07-22 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 3,05K |
| 2026-07-21 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,88 | GBp 13,88 | 2,07K |
| 2026-07-20 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 62,49K |
| 2026-07-17 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,88 | GBp 13,00 | 26,19K |
| 2026-07-16 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,86 | GBp 13,85 | 2,18K |
| 2026-07-15 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 8,39K |
| 2026-07-14 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 25,21K |
| 2026-07-13 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 878 |
| 2026-07-10 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,85 | GBp 13,85 | 5,00K |
| 2026-07-09 | GBp 14,00 | +%3,70 | GBp 13,50 | GBp 14,89 | GBp 13,00 | 63,74K |
| 2026-07-08 | GBp 13,50 | +%3,85 | GBp 13,00 | GBp 14,00 | GBp 12,61 | 12,83K |
| 2026-07-07 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,00 | 124 |
| 2026-07-06 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,00 | 23,61K |
| 2026-07-03 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,57 | 8,51K |
| 2026-07-02 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 14,00 | 5,56K |
| 2026-07-01 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,52 | 112,75K |
| 2026-06-30 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,25 | 8,74K |
| 2026-06-29 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,20 | 14,26K |
| 2026-06-26 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 14,00 | GBp 12,05 | 15,30K |
| 2026-06-25 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 14,00 | GBp 13,00 | 88,64K |
| 2026-06-24 | GBp 13,25 | -%11,67 | GBp 11,50 | GBp 14,00 | GBp 12,00 | 62,59K |
| 2026-06-23 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 127,00K |
| 2026-06-22 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 83,74K |
| 2026-06-19 | GBp 15,00 | +%3,45 | GBp 14,50 | GBp 16,00 | GBp 14,00 | 321,52K |
| 2026-06-18 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,38 | 20,08K |
| 2026-06-17 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,79 | GBp 14,50 | 186,48K |
| 2026-06-16 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 14,52K |
| 2026-06-15 | GBp 14,50 | -%4,92 | GBp 15,25 | GBp 15,50 | GBp 14,00 | 388,30K |
| 2026-06-12 | GBp 15,25 | -%1,61 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 85,31K |
| 2026-06-11 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,69 | GBp 15,02 | 2,59K |
| 2026-06-10 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,01 | GBp 15,00 | 2,95K |
| 2026-06-09 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,69 | GBp 15,69 | 159 |
| 2026-06-08 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 32,75K |
| 2026-06-05 | GBp 15,50 | -%3,13 | GBp 16,00 | GBp 16,50 | GBp 15,00 | 110,42K |
| 2026-06-04 | GBp 16,00 | -%1,54 | GBp 16,25 | GBp 16,50 | GBp 15,50 | 141,82K |
| 2026-06-03 | GBp 16,25 | -%1,52 | GBp 16,50 | GBp 16,64 | GBp 16,00 | 80,72K |
| 2026-06-02 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,50 | GBp 16,00 | 134,55K |
| 2026-06-01 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 54,39K |
| 2026-05-29 | GBp 16,50 | +%6,45 | GBp 15,50 | GBp 17,00 | GBp 15,50 | 91,11K |
| 2026-05-28 | GBp 15,50 | +%3,33 | GBp 15,00 | GBp 16,00 | GBp 15,00 | 431,45K |
| 2026-05-27 | GBp 15,00 | +%3,45 | GBp 14,50 | GBp 15,50 | GBp 14,31 | 135,82K |