VELTI PLC ST HELIER SHS Historical Stock Price

Below is the stock price history for Velti Plc St Helier Shs VELT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Velti Plc St Helier Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Velti Plc St Helier Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-21	1.93	1.98	1.84	1.965	164,690
2013-05-20	1.75	1.91	1.75	1.90	129,933
2013-05-17	1.66	1.87	1.65	1.825	198,535
2013-05-16	1.76	1.89	1.76	1.83	110,787
2013-05-15	1.70	1.81	1.70	1.775	116,333
2013-05-14	1.85	1.89	1.685	1.71	355,467
2013-05-13	2.06	2.07	1.96	1.99	112,639
2013-05-10	2.04	2.06	1.95	2.02	196,946
2013-05-09	2.06	2.17	2.05	2.08	110,863
2013-05-08	2.03	2.145	2.01	2.13	91,813
2013-05-07	2.02	2.08	1.95	2.04	71,609
2013-05-06	2.03	2.12	2.01	2.04	43,855
2013-05-03	2.06	2.075	2.01	2.02	55,291
2013-05-02	2.14	2.16	2.03	2.055	137,728
2013-05-01	2.01	2.09	1.98	2.09	102,541
2013-04-30	2.00	2.03	1.99	2.00	95,840
2013-04-29	2.035	2.155	1.99	2.03	184,283
2013-04-25	1.83	2.03	1.80	1.88	149,116
2013-04-24	1.60	1.84	1.60	1.79	295,959
2013-04-23	1.58	1.645	1.54	1.62	282,533
2013-04-22	1.63	1.69	1.55	1.55	227,972
2013-04-19	1.61	1.74	1.55	1.59	257,823
2013-04-18	1.85	1.86	1.70	1.71	195,584
2013-04-17	1.90	1.91	1.83	1.85	62,398
2013-04-16	1.87	1.945	1.84	1.92	145,305
2013-04-15	2.00	2.00	1.83	1.84	152,190
2013-04-12	1.98	2.065	1.97	1.995	112,958
2013-04-11	1.99	1.99	1.92	1.97	66,551
2013-04-10	1.94	2.05	1.88	1.98	124,021
2013-04-09	1.99	2.04	1.87	1.93	165,720

» More Velti Plc St Helier Shs Stock Price History