How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Van de Velde NV (0IWV.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

32.30

+0.35

(+1.10%)

At close: 02:34PM BST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jun 2024	32.70	32.70	32.30	32.30	32.30	318
12 Jun 2024	31.95	31.95	31.95	31.95	31.95	80
11 Jun 2024	-	-	-	-	-	-
10 Jun 2024	32.50	32.65	32.50	32.65	32.65	28
07 Jun 2024	32.80	32.80	32.50	32.50	32.50	197
06 Jun 2024	-	-	-	-	-	-
05 Jun 2024	32.75	32.75	32.65	32.65	32.65	91
04 Jun 2024	32.50	33.00	32.50	32.85	32.85	420
03 Jun 2024	-	-	-	-	-	-
31 May 2024	-	-	-	-	-	-
30 May 2024	-	-	-	-	-	-
29 May 2024	-	-	-	-	-	-
28 May 2024	33.10	33.10	33.10	33.10	33.10	14
24 May 2024	32.90	33.15	32.90	33.15	33.15	158
23 May 2024	32.55	32.70	32.55	32.70	32.70	24
22 May 2024	-	-	-	-	-	-
21 May 2024	32.85	32.95	32.85	32.95	32.95	11
20 May 2024	32.75	32.75	32.75	32.75	32.75	12
17 May 2024	-	-	-	-	-	-
16 May 2024	32.75	32.75	32.75	32.75	32.75	14
15 May 2024	32.95	33.00	32.75	32.75	32.75	70
14 May 2024	33.10	33.10	32.95	32.95	32.95	26
13 May 2024	32.85	32.85	32.80	32.80	32.80	921
10 May 2024	33.05	33.05	33.05	33.05	33.05	16
09 May 2024	33.20	33.50	33.05	33.05	33.05	342
08 May 2024	32.75	33.25	32.75	33.25	33.25	55
07 May 2024	-	-	-	-	-	-
03 May 2024	32.65	32.75	32.65	32.75	32.75	104
02 May 2024	33.30	33.30	32.40	32.40	32.40	40
02 May 2024	1.68 Dividend
01 May 2024	-	-	-	-	-	-
30 Apr 2024	34.85	34.85	34.85	34.85	34.85	10
29 Apr 2024	34.80	35.10	34.80	34.90	34.90	40
26 Apr 2024	34.80	34.90	34.80	34.90	34.90	305
25 Apr 2024	34.90	34.90	34.80	34.80	34.80	939
24 Apr 2024	34.85	34.95	34.85	34.95	34.95	17,323
23 Apr 2024	34.65	34.90	34.65	34.90	34.90	298
22 Apr 2024	34.65	34.65	34.65	34.65	34.65	1
19 Apr 2024	34.40	34.40	34.30	34.30	34.30	784
18 Apr 2024	34.30	34.45	34.30	34.45	34.45	463
17 Apr 2024	34.70	34.70	34.52	34.55	34.55	237
16 Apr 2024	34.40	34.50	34.30	34.50	34.50	212
15 Apr 2024	34.55	34.70	34.55	34.70	34.70	436
12 Apr 2024	34.89	34.89	34.60	34.60	34.60	249
11 Apr 2024	35.00	35.20	35.00	35.20	35.20	805
10 Apr 2024	35.20	35.35	35.20	35.25	35.25	521
09 Apr 2024	35.40	35.50	35.15	35.15	35.15	631
08 Apr 2024	35.05	35.25	35.05	35.15	35.15	415
05 Apr 2024	34.92	34.96	34.92	34.93	34.93	289
04 Apr 2024	34.75	35.31	34.70	35.14	35.14	1,176
03 Apr 2024	34.40	34.60	34.40	34.50	34.50	500
02 Apr 2024	34.29	34.29	34.25	34.25	34.25	216
28 Mar 2024	34.00	34.01	34.00	34.00	34.00	64
27 Mar 2024	33.80	33.80	33.55	33.55	33.55	491
26 Mar 2024	33.68	33.70	33.65	33.65	33.65	31,340
25 Mar 2024	33.30	33.45	33.25	33.45	33.45	784
22 Mar 2024	33.95	33.95	33.85	33.85	33.85	552
21 Mar 2024	33.85	33.85	33.80	33.80	33.80	404
20 Mar 2024	33.30	33.49	33.30	33.30	33.30	812
19 Mar 2024	33.65	33.77	33.65	33.65	33.65	32,193
18 Mar 2024	32.85	34.05	32.85	33.93	33.93	1,401
15 Mar 2024	33.80	33.80	32.15	32.15	32.15	85
14 Mar 2024	33.70	33.80	33.51	33.80	33.80	1,848
13 Mar 2024	33.65	33.75	33.60	33.60	33.60	444
12 Mar 2024	33.95	33.95	33.95	33.95	33.95	117
11 Mar 2024	33.30	33.70	33.30	33.70	33.70	2,419
08 Mar 2024	32.85	32.85	32.85	32.85	32.85	89
07 Mar 2024	32.40	32.40	32.10	32.30	32.30	104
06 Mar 2024	32.90	32.90	32.75	32.75	32.75	772
05 Mar 2024	32.95	32.95	32.60	32.75	32.75	381
04 Mar 2024	32.60	32.84	32.55	32.55	32.55	2,802
01 Mar 2024	33.65	33.85	33.50	33.58	33.58	2,960
29 Feb 2024	33.10	33.10	32.87	33.10	33.10	3,467
28 Feb 2024	33.15	33.80	33.15	33.65	33.65	2,383
27 Feb 2024	32.75	33.15	32.75	33.15	33.15	1,853
26 Feb 2024	32.90	32.90	32.60	32.60	32.60	2,296
23 Feb 2024	32.80	32.80	32.70	32.70	32.70	31
22 Feb 2024	32.59	32.73	32.59	32.73	32.73	742
21 Feb 2024	32.40	32.52	32.40	32.52	32.52	355
20 Feb 2024	32.55	32.55	32.25	32.25	32.25	2,120
19 Feb 2024	33.45	33.45	32.50	32.50	32.50	2,158
16 Feb 2024	33.53	33.60	33.50	33.50	33.50	282
15 Feb 2024	33.16	33.16	33.16	33.16	33.16	272
14 Feb 2024	33.40	33.40	33.00	33.00	33.00	103
13 Feb 2024	33.35	33.40	33.25	33.40	33.40	82
12 Feb 2024	33.25	33.36	33.25	33.25	33.25	37
09 Feb 2024	33.12	33.20	33.05	33.05	33.05	40
08 Feb 2024	33.03	33.05	32.98	33.05	33.05	65
07 Feb 2024	32.90	32.90	32.60	32.60	32.60	30
06 Feb 2024	32.90	32.95	32.90	32.95	32.95	38
05 Feb 2024	33.00	33.00	32.99	33.00	33.00	121
02 Feb 2024	33.15	33.15	33.15	33.15	33.15	76
01 Feb 2024	32.95	32.95	32.95	32.95	32.95	6
31 Jan 2024	32.95	33.04	32.95	32.95	32.95	141
30 Jan 2024	33.00	33.00	32.75	32.75	32.75	248
29 Jan 2024	32.95	33.00	32.75	32.80	32.80	143
26 Jan 2024	32.55	32.66	32.55	32.65	32.65	318
25 Jan 2024	32.40	32.72	32.40	32.72	32.72	553
24 Jan 2024	32.70	32.70	32.35	32.35	32.35	639
23 Jan 2024	33.15	33.15	32.60	32.60	32.60	481
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,258.13+179.32(+0.34%)

How I founded Britain's most respected removals firm

Van de Velde NV (0IWV.L)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,258.13
+179.32(+0.34%)