XLON:VLTY
Delisted
Veltyco Group Plc Stock Price (Quote)
£0.0840
+0.0025 (+3.07%)
At Close: Jan 31, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0500 | £0.0870 | Friday, 31st Jan 2020 VLTY.L stock ended at £0.0840. This is 3.07% more than the trading day before Thursday, 30th Jan 2020. During the day the stock fluctuated 6.36% from a day low at £0.0818 to a day high of £0.0870. |
| 90 days | £0.0160 | £0.0870 | |
| 52 weeks | £0.0160 | £7.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 31, 2020 | £0.0815 | £0.0870 | £0.0818 | £0.0840 | 17 382 |
| Jan 30, 2020 | £0.0790 | £0.0850 | £0.0800 | £0.0815 | 7 988 |
| Jan 29, 2020 | £0.0790 | £0.0800 | £0.0800 | £0.0790 | 9 250 |
| Jan 28, 2020 | £0.0810 | £0.0800 | £0.0772 | £0.0790 | 132 228 |
| Jan 27, 2020 | £0.0780 | £0.0800 | £0.0769 | £0.0785 | 37 175 |
| Jan 17, 2020 | £0.0520 | £0.0600 | £0.0525 | £0.0575 | 203 091 |
| Jan 16, 2020 | £0.0520 | £0.0525 | £0.0507 | £0.0520 | 11 101 |
| Jan 15, 2020 | £0.0520 | £0.0540 | £0.0540 | £0.0520 | 2 000 |
| Jan 14, 2020 | £0.0520 | £0.0525 | £0.0508 | £0.0520 | 66 119 |
| Jan 13, 2020 | £0.0520 | £0.0525 | £0.0520 | £0.0520 | 24 943 |
| Jan 10, 2020 | £0.0520 | £0.0520 | £0.0507 | £0.0520 | 7 486 |
| Jan 09, 2020 | £0.0515 | £0.0520 | £0.0520 | £0.0520 | 2 000 |
| Jan 08, 2020 | £0.0520 | £0.0525 | £0.0500 | £0.0515 | 77 165 |
| Jan 07, 2020 | £0.0520 | £0.0525 | £0.0504 | £0.0520 | 58 446 |
| Jan 06, 2020 | £0.0520 | £0.0525 | £0.0525 | £0.0520 | 2 000 |
| Nov 25, 2019 | £0.0225 | £0.0240 | £0.0240 | £0.0225 | 11 800 |
| Nov 22, 2019 | £0.0225 | £0.0208 | £0.0208 | £0.0225 | 24 116 |
| Nov 21, 2019 | £0.0225 | £0.0200 | £0.0200 | £0.0225 | 750 |
| Nov 20, 2019 | £0.0225 | £0.0225 | £0.0225 | £0.0225 | 0 |
| Nov 19, 2019 | £0.0225 | £0.0240 | £0.0240 | £0.0225 | 1 333 |
| Nov 18, 2019 | £0.0175 | £0.0240 | £0.0185 | £0.0225 | 141 787 |
| Nov 15, 2019 | £0.0185 | £0.0225 | £0.0160 | £0.0188 | 289 009 |
| Nov 14, 2019 | £0.0363 | £0.0363 | £0.0363 | £0.0363 | 0 |
| Nov 13, 2019 | £0.0363 | £0.0363 | £0.0363 | £0.0363 | 0 |
| Nov 12, 2019 | £0.0363 | £0.0363 | £0.0363 | £0.0363 | 0 |
