Shares Magazine
34.00p+0.00 (+0.00%)22 Apr 2025, 15:45
Van Elle Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 36,701 |
| Apr 17, 2025 | 34.00p | 34.90p | 33.80p | 34.00p | 95,711 |
| Apr 16, 2025 | 34.00p | 35.00p | 33.55p | 34.00p | 79,175 |
| Apr 15, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 244,105 |
| Apr 14, 2025 | 34.00p | 34.85p | 33.00p | 34.00p | 6,708 |
| Apr 11, 2025 | 34.00p | 35.00p | 33.10p | 33.20p | 41,630 |
| Apr 10, 2025 | 33.50p | 35.00p | 33.65p | 34.00p | 132,439 |
| Apr 9, 2025 | 33.00p | 34.00p | 33.05p | 33.50p | 192,232 |
| Apr 8, 2025 | 33.00p | 34.00p | 32.00p | 34.00p | 150,355 |
| Apr 7, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 299,145 |
| Apr 4, 2025 | 33.50p | 34.00p | 32.00p | 33.00p | 633,332 |
| Apr 3, 2025 | 33.50p | 33.58p | 33.00p | 33.50p | 174,861 |
| Apr 2, 2025 | 33.50p | 34.30p | 33.00p | 33.00p | 1,159,476 |
| Apr 1, 2025 | 34.00p | 35.00p | 33.00p | 33.50p | 529,521 |
| Mar 31, 2025 | 34.00p | 35.00p | 33.00p | 34.00p | 265,847 |
| Mar 28, 2025 | 34.00p | 34.30p | 33.50p | 34.00p | 60,977 |
| Mar 27, 2025 | 34.00p | 35.00p | 33.25p | 34.00p | 121,945 |
| Mar 26, 2025 | 32.50p | 34.00p | 32.00p | 34.00p | 159,279 |
| Mar 25, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 245,321 |
| Mar 24, 2025 | 33.50p | 34.00p | 32.00p | 32.00p | 471,947 |
| Mar 21, 2025 | 33.50p | 34.00p | 33.00p | 33.50p | 54,604 |
| Mar 20, 2025 | 33.50p | 33.50p | 33.02p | 33.50p | 52,062 |
| Mar 19, 2025 | 33.50p | 34.00p | 33.00p | 33.50p | 71,231 |
| Mar 18, 2025 | 33.00p | 35.00p | 32.00p | 33.50p | 133,824 |
| Mar 17, 2025 | 34.50p | 35.00p | 32.00p | 34.00p | 319,976 |
| Mar 14, 2025 | 34.00p | 36.00p | 33.00p | 34.50p | 269,959 |
| Mar 13, 2025 | 32.50p | 35.00p | 30.00p | 34.00p | 1,341,011 |
| Mar 12, 2025 | 38.00p | 39.00p | 37.00p | 38.50p | 27,759 |
| Mar 11, 2025 | 37.50p | 38.66p | 37.50p | 38.00p | 231,483 |
| Mar 10, 2025 | 38.00p | 39.00p | 37.00p | 37.50p | 241,971 |
| Mar 7, 2025 | 39.00p | 39.00p | 37.50p | 38.00p | 301,646 |
| Mar 6, 2025 | 39.00p | 39.25p | 38.60p | 39.00p | 11,590 |
| Mar 5, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 367,780 |
| Mar 4, 2025 | 39.00p | 40.00p | 38.00p | 39.20p | 268,002 |
| Mar 3, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 116,309 |
| Feb 28, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 94,555 |
| Feb 27, 2025 | 39.00p | 39.96p | 38.80p | 39.00p | 40,363 |
| Feb 26, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 101,078 |
| Feb 25, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 99,981 |
| Feb 24, 2025 | 38.00p | 40.00p | 38.00p | 39.00p | 80,283 |
| Feb 21, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 39,185 |
| Feb 20, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 3,505 |
| Feb 19, 2025 | 38.00p | 39.00p | 37.75p | 38.00p | 74,915 |
| Feb 18, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 266,737 |
| Feb 17, 2025 | 38.00p | 38.44p | 36.20p | 38.00p | 191,924 |
| Feb 14, 2025 | 38.00p | 39.00p | 37.63p | 38.00p | 144,751 |
| Feb 13, 2025 | 38.00p | 38.20p | 37.73p | 38.00p | 209,774 |
| Feb 12, 2025 | 38.00p | 39.00p | 37.00p | 39.00p | 66,137 |
| Feb 11, 2025 | 39.50p | 40.00p | 37.45p | 38.00p | 337,074 |
| Feb 10, 2025 | 38.00p | 39.00p | 37.00p | 38.50p | 275,670 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.