VLTY.L Share History

VLTY.L Share Price history. The following table shows end-of-day data VLTY historical share prices for VLTY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

VLTY.L
Share Price VLTY.L
Charts VLTY.L
Trades VLTY.L
History Compare
VLTY.L VLTY.L
Share News VLTY.L
RNS VLTY.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-31	8.15	8.40	7.80	8.15	17,382
2020-01-30	7.90	8.15	7.90	8.15	7,988
2020-01-29	7.90	7.90	7.90	7.90	9,250
2020-01-28	8.10	7.80	7.80	7.90	132,228
2020-01-27	7.80	7.85	7.80	7.85	37,175
2020-01-24	6.75	8.35	6.75	7.80	367,515
2020-01-23	6.30	6.60	6.00	6.60	27,540
2020-01-22	6.25	6.30	6.25	6.30	15,692
2020-01-21	6.25	6.25	6.25	6.25	2,500
2020-01-20	5.75	6.25	5.50	6.25	238,333
2020-01-17	5.20	5.75	5.20	5.75	203,091
2020-01-16	5.20	5.20	5.20	5.20	11,101
2020-01-15	5.20	5.20	5.20	5.20	2,000
2020-01-14	5.20	5.20	5.20	5.20	66,119
2020-01-13	5.20	5.20	5.00	5.20	24,943
2020-01-10	5.20	5.20	5.20	5.20	7,486
2020-01-09	5.15	5.30	5.15	5.20	2,000
2020-01-08	5.20	5.20	5.15	5.15	77,165
2020-01-07	5.20	5.20	5.00	5.20	58,446
2020-01-06	5.20	5.20	5.20	5.20	2,000
2020-01-03	5.20	5.20	5.00	5.20	12,523
2020-01-02	5.20	5.20	5.20	5.20	46,841
2020-01-01	5.10	5.20	5.10	5.20	0
2019-12-31	5.10	5.20	5.10	5.20	137,667
2019-12-30	4.90	5.10	4.80	5.10	22,500
2019-12-27	4.48	4.90	4.25	4.90	62,708
2019-12-25	4.25	4.48	4.25	4.48	0
2019-12-24	4.25	4.48	4.00	4.48	24,233
2019-12-23	4.10	4.25	3.70	4.25	19,234
2019-12-20	3.55	4.10	3.20	4.10	38,500
2019-12-19	3.35	3.55	3.20	3.55	70,404
2019-12-18	3.45	3.45	3.20	3.45	17,500
2019-12-17	3.35	3.35	3.35	3.35	0
2019-12-16	3.35	3.35	3.35	3.35	9,000
2019-12-13	2.95	3.35	2.75	3.35	76,391
2019-12-12	3.05	3.08	2.70	2.98	17,292
2019-12-11	2.75	2.98	2.50	2.98	56,500
2019-12-10	2.75	2.75	2.75	2.75	7,429
2019-12-09	2.75	2.75	2.50	2.75	2,500
2019-12-06	2.75	2.75	2.75	2.75	0
2019-12-05	2.75	2.75	2.75	2.75	2,237
2019-12-04	2.25	2.75	2.25	2.75	107,500
2019-12-03	2.25	2.25	2.00	2.25	75,000
2019-12-02	2.25	2.25	2.25	2.25	5,917
2019-11-29	2.25	2.25	2.25	2.25	8,403
2019-11-28	2.25	2.25	2.00	2.25	0
2019-11-27	2.25	2.25	2.00	2.25	0
2019-11-26	2.25	2.25	2.25	2.25	9,800
2019-11-25	2.25	2.25	2.25	2.25	11,800
2019-11-22	2.25	2.25	2.25	2.25	24,116
2019-11-21	2.25	2.25	2.25	2.25	750
2019-11-20	2.25	2.25	2.00	2.25	0
2019-11-19	2.25	2.25	2.00	2.25	1,333
2019-11-18	1.75	2.25	1.75	2.25	141,787
2019-11-15	1.85	1.88	1.75	1.88	289,009
2019-11-14	3.63	3.63	3.63	3.63	0
2019-11-13	3.63	3.63	3.63	3.63	0
2019-11-12	3.63	3.63	3.63	3.63	0
2019-11-11	3.63	3.63	3.63	3.63	0
2019-11-08	3.63	3.63	3.25	3.63	0
2019-11-07	3.63	3.63	3.63	3.63	24,985
2019-11-06	3.75	3.75	3.63	3.63	10,000
2019-11-05	3.75	3.75	3.50	3.75	0
2019-11-04	3.75	3.75	3.75	3.75	0
2019-11-01	3.75	3.75	3.50	3.75	173
2019-10-31	3.75	3.75	3.75	3.75	0
2019-10-30	3.75	3.75	3.75	3.75	10,000
2019-10-29	3.75	3.75	3.75	3.75	0
2019-10-28	3.75	3.75	3.75	3.75	0
2019-10-25	3.75	3.75	3.50	3.75	86
2019-10-24	3.75	3.75	3.75	3.75	0
2019-10-23	3.75	3.75	3.75	3.75	0
2019-10-22	3.75	3.75	3.75	3.75	0
2019-10-21	3.75	3.75	3.75	3.75	0
2019-10-18	3.75	3.75	3.75	3.75	3,000
2019-10-17	3.75	3.75	3.50	3.75	2,539
2019-10-16	3.75	3.75	3.75	3.75	0
2019-10-15	3.75	3.75	3.75	3.75	0
2019-10-14	3.75	3.75	3.75	3.75	0
2019-10-11	3.75	3.75	3.50	3.75	0
2019-10-10	3.75	3.75	3.75	3.75	5,019
2019-10-09	3.75	3.75	3.50	3.75	0
2019-10-08	3.85	3.85	3.75	3.75	0
2019-10-07	3.85	3.85	3.50	3.85	0
2019-10-04	3.85	3.85	3.85	3.85	3,305
2019-10-03	3.85	3.85	3.85	3.85	5,000
2019-10-02	3.85	3.85	3.85	3.85	0
2019-10-01	3.85	3.85	3.85	3.85	8,152
2019-09-30	3.85	3.85	3.50	3.85	8,800
2019-09-27	4.30	4.30	4.00	4.30	26,000
2019-09-26	4.30	4.30	4.00	4.30	5,000
2019-09-25	4.30	4.30	4.30	4.30	210,000
2019-09-24	4.30	4.30	4.00	4.30	0
2019-09-23	4.25	4.30	4.00	4.30	10,000
2019-09-20	4.25	4.25	4.25	4.25	0
2019-09-19	4.25	4.25	4.25	4.25	34,167
2019-09-18	4.25	4.25	4.25	4.25	10,000
2019-09-17	4.25	4.25	4.25	4.25	183,338
2019-09-16	3.75	5.35	3.50	4.25	1,025,308
2019-09-13	3.15	3.20	3.00	3.20	41,184
2019-09-12	3.15	3.15	3.15	3.15	52,727
2019-09-11	3.48	3.48	3.15	3.15	510,568
2019-09-10	2.63	4.45	2.63	3.48	1,986,191
2019-09-09	2.50	2.63	2.50	2.63	80,981
2019-09-06	2.50	2.50	2.50	2.50	0
2019-09-05	2.50	2.50	2.50	2.50	0
2019-09-04	2.50	2.50	2.25	2.50	0
2019-09-03	2.50	2.50	2.50	2.50	0
2019-09-02	2.50	2.50	2.25	2.50	18,519
2019-08-30	2.50	2.25	2.25	2.50	50,000
2019-08-29	2.50	2.50	2.25	2.50	0
2019-08-28	2.63	2.63	2.50	2.50	44,879
2019-08-27	2.63	2.63	2.50	2.63	3,000
2019-08-23	2.63	2.63	2.50	2.63	0
2019-08-22	2.63	2.63	2.50	2.63	0
2019-08-21	2.63	2.63	2.50	2.63	1,163
2019-08-20	2.63	2.63	2.50	2.63	1,315
2019-08-19	2.63	2.63	2.50	2.63	2,000
2019-08-16	2.63	2.63	2.63	2.63	454
2019-08-15	2.50	2.63	2.50	2.63	165,000
2019-08-14	2.50	2.50	2.50	2.50	16,694
2019-08-13	2.50	2.50	2.50	2.50	0
2019-08-12	2.50	2.50	2.50	2.50	0
2019-08-09	2.50	2.50	2.50	2.50	0
2019-08-08	2.50	2.50	2.50	2.50	10,857
2019-08-07	2.63	2.63	2.50	2.50	449
2019-08-06	2.63	2.63	2.63	2.63	0
2019-08-05	2.63	2.63	2.63	2.63	0
2019-08-02	2.63	2.63	2.63	2.63	134,570
2019-08-01	2.63	2.63	2.25	2.63	0
2019-07-31	2.63	2.63	2.25	2.63	36,801
2019-07-30	2.38	2.63	2.38	2.63	50,000
2019-07-29	2.13	2.38	2.13	2.38	46,000
2019-07-26	2.13	2.13	2.00	2.13	0
2019-07-25	2.13	2.13	2.13	2.13	0
2019-07-24	2.13	2.13	2.00	2.13	7,970
2019-07-23	2.13	2.13	2.00	2.13	103,000
2019-07-22	2.25	2.25	2.00	2.13	151,813
2019-07-19	2.25	2.25	2.00	2.25	0
2019-07-18	2.25	2.25	2.00	2.25	7,370
2019-07-17	2.25	2.25	2.00	2.25	30,000
2019-07-16	3.38	3.38	2.25	2.25	213,057
2019-07-15	3.38	3.38	3.00	3.38	37,000
2019-07-12	3.50	3.50	3.38	3.38	13,974
2019-07-11	3.50	3.50	3.50	3.50	50,000
2019-07-10	3.50	3.50	3.50	3.50	63,697
2019-07-09	3.50	3.50	3.50	3.50	0
2019-07-08	3.50	3.50	3.50	3.50	135,000
2019-07-05	3.38	3.50	3.50	3.50	312,324
2019-07-04	3.25	3.38	3.25	3.38	280,000
2019-07-03	2.95	3.25	2.95	3.25	200,000
2019-07-02	2.88	2.95	2.75	2.95	301,000
2019-07-01	2.75	2.88	2.75	2.88	150,000
2019-06-28	3.25	3.25	3.25	3.25	40,880
2019-06-27	3.25	3.25	3.00	3.25	0
2019-06-26	3.25	3.25	3.00	3.25	4,000
2019-06-25	3.13	3.25	3.13	3.25	23,838
2019-06-24	3.13	3.13	3.13	3.13	18,150
2019-06-21	3.13	3.13	3.13	3.13	0
2019-06-20	3.13	3.13	3.13	3.13	68,880
2019-06-19	3.13	3.13	3.13	3.13	5,000
2019-06-18	3.13	3.13	3.13	3.13	0
2019-06-17	3.13	3.13	3.00	3.13	475
2019-06-14	3.13	3.13	3.00	3.13	85,867
2019-06-13	3.13	3.13	3.00	3.13	0
2019-06-12	3.13	3.13	3.00	3.13	0
2019-06-11	3.13	3.13	3.13	3.13	53
2019-06-10	3.13	3.13	3.00	3.13	34,444
2019-06-07	3.13	3.13	3.13	3.13	0
2019-06-06	3.38	3.38	3.13	3.13	121,127
2019-06-05	3.63	3.63	3.25	3.38	460,000
2019-06-04	3.63	3.63	3.25	3.63	2,500
2019-06-03	3.63	3.63	3.63	3.63	96,988
2019-05-31	3.63	3.63	3.63	3.63	5,263
2019-05-30	3.25	3.75	3.13	3.63	1,154,765
2019-05-29	2.90	2.90	2.90	2.90	369,000
2019-05-28	3.13	3.13	2.90	2.90	303,541
2019-05-24	3.03	3.13	3.03	3.13	969,301
2019-05-23	2.85	3.13	2.50	3.13	1,117,183
2019-05-22	2.15	2.75	1.80	2.75	559,378
2019-05-21	2.15	2.15	1.80	2.15	43,670
2019-05-20	2.25	2.25	2.00	2.15	33,958
2019-05-17	1.65	2.25	1.50	2.25	885,631
2019-05-16	3.13	3.13	3.13	3.13	0
2019-05-15	3.13	3.13	3.13	3.13	32,439
2019-05-14	3.13	3.13	3.00	3.13	15,500
2019-05-13	3.63	3.63	3.13	3.13	1,242,828
2019-05-10	4.25	4.25	3.63	3.63	760,000
2019-05-09	4.63	4.63	4.25	4.25	1,427
2019-05-08	4.63	4.63	4.63	4.63	50,181
2019-05-07	4.75	4.75	4.63	4.63	32,105

Share	Price	Change
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.00	16.13%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%
Asiamet Res (ARS)	1.25	13.64%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Cap-xx (CPX)	0.0875	223,199,785
Beacon Energy. (BCE)	0.0675	222,389,381
Tower Resources (TRP)	0.0205	159,458,233
Mosman Oil Gas (MSMN)	0.02	133,507,995
Premier African Minerals (PREM)	0.1875	66,889,159