EVTL

Vertical Aerospace Historical Data

EVTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 3.43 -0.19 -5.25% 3.53 3.65 3.34 238,063
Dec 01 2022 3.62 -0.11 -2.95% 3.70 3.70 3.50 171,787
Nov 30 2022 3.73 0.10 2.75% 3.58 3.77 3.40 245,597
Nov 29 2022 3.63 -0.11 -2.94% 3.71 3.7699 3.50 136,214
Nov 28 2022 3.74 -0.29 -7.2% 3.93 4.01 3.65 272,615
Nov 25 2022 4.03 0.00 +0.00% 3.70 4.54 3.6469 0
Nov 25 2022 4.03 0.38 10.41% 3.70 4.54 3.6469 869,491
Nov 24 2022 3.65 0.00 +0.00% 3.46 3.70 3.35 0
Nov 23 2022 3.65 0.18 5.19% 3.46 3.70 3.35 107,816
Nov 22 2022 3.47 -0.06 -1.7% 3.52 3.60 3.32 102,373
Nov 21 2022 3.53 -0.14 -3.81% 3.68 3.70 3.38 221,772
Nov 18 2022 3.67 -0.07 -1.87% 3.75 3.8631 3.60 215,282
Nov 17 2022 3.74 -0.03 -0.8% 3.76 3.87 3.66 136,546
Nov 16 2022 3.77 -0.33 -8.05% 4.07 4.10 3.655 275,071
Nov 15 2022 4.10 0.37 9.92% 3.80 4.13 3.70 402,066
Nov 14 2022 3.73 -0.23 -5.81% 3.94 4.06 3.58 233,993
Nov 11 2022 3.96 -0.09 -2.22% 4.10 4.10 3.82 182,948
Nov 10 2022 4.05 0.31 8.29% 3.87 4.23 3.84 191,463
Nov 09 2022 3.74 -0.40 -9.66% 4.08 4.14 3.58 268,701
Nov 08 2022 4.14 -0.11 -2.59% 4.22 4.37 4.09 186,419
Nov 07 2022 4.25 0.01 0.24% 4.23 4.43 4.03 269,626
Nov 04 2022 4.24 0.00 +0.00% 4.58 4.58 4.10 0
Nov 04 2022 4.24 -0.17 -3.85% 4.58 4.58 4.10 277,668
Nov 03 2022 4.41 -0.17 -3.71% 4.64 4.64 4.3118 221,391
Nov 02 2022 4.58 -0.08 -1.72% 4.69 4.93 4.3992 303,905
Nov 01 2022 4.66 -0.46 -8.98% 5.21 5.21 4.55 388,490
Oct 31 2022 5.12 -0.04 -0.78% 5.07 5.15 4.85 337,224
Oct 28 2022 5.16 -0.40 -7.19% 5.49 5.50 5.00 434,061
Oct 27 2022 5.56 -0.20 -3.47% 5.80 5.80 5.485 260,762
Oct 26 2022 5.76 -0.66 -10.28% 6.29 6.41 5.57 450,457
Oct 25 2022 6.42 0.12 1.9% 6.21 6.67 6.21 317,006
Oct 24 2022 6.30 -0.46 -6.8% 6.72 6.76 6.10 352,520
Oct 21 2022 6.76 -0.53 -7.27% 7.17 7.395 6.69 520,064
Oct 20 2022 7.29 -0.72 -8.99% 7.90 8.02 7.16 366,336
Oct 19 2022 8.01 -1.24 -13.41% 9.07 9.18 7.80 528,815
Oct 18 2022 9.25 -0.42 -4.34% 9.58 9.85 9.23 408,334
Oct 17 2022 9.67 -0.58 -5.66% 10.41 10.4823 9.59 393,371
Oct 14 2022 10.25 0.17 1.69% 10.01 10.50 9.62 216,853
Oct 13 2022 10.08 0.29 2.96% 9.72 10.43 9.37 298,149
Oct 12 2022 9.79 -0.33 -3.26% 10.05 10.33 9.77 217,198
Oct 11 2022 10.12 -0.21 -2.03% 10.26 10.26 9.44 454,337
Oct 10 2022 10.33 0.01 0.1% 10.26 10.51 10.11 513,182
Oct 07 2022 10.32 -0.57 -5.23% 10.65 10.86 10.20 629,129
Oct 06 2022 10.89 -0.16 -1.45% 11.05 11.58 10.76 520,098
Oct 05 2022 11.05 0.29 2.7% 10.88 11.47 10.47 747,637
Oct 04 2022 10.76 1.07 11.04% 9.87 11.24 9.8299 1,362,149
Oct 03 2022 9.69 0.33 3.53% 9.08 10.25 8.92 692,755
Sep 30 2022 9.36 -0.28 -2.9% 9.20 9.55 8.55 1,486,679
Sep 29 2022 9.64 2.06 27.18% 7.35 9.79 7.35 3,974,088
Sep 28 2022 7.58 0.34 4.7% 7.18 7.84 7.02 770,532
Sep 27 2022 7.24 0.62 9.37% 6.80 7.39 6.65 922,709
Sep 26 2022 6.62 -1.66 -20.05% 8.07 8.30 6.50 843,896
Sep 23 2022 8.28 2.01 32.06% 6.37 8.87 6.37 4,693,387
Sep 22 2022 6.27 0.39 6.63% 5.78 6.27 5.6312 107,671
Sep 21 2022 5.88 -0.08 -1.34% 5.95 6.00 5.75 113,216
Sep 20 2022 5.96 -0.27 -4.33% 6.05 6.1652 5.85 37,684
Sep 19 2022 6.23 0.05 0.81% 5.90 6.25 5.82 65,849
Sep 16 2022 6.18 0.15 2.49% 5.93 6.18 5.66 143,665
Sep 15 2022 6.03 0.04 0.67% 5.95 6.22 5.8301 56,122
Sep 14 2022 5.99 0.41 7.35% 5.60 6.06 5.51 119,961
Sep 13 2022 5.58 -0.32 -5.42% 5.83 5.94 5.47 78,877
Sep 12 2022 5.90 0.15 2.61% 5.80 5.93 5.3921 208,440
Sep 09 2022 5.75 0.40 7.48% 5.41 5.8467 5.41 154,794
Sep 08 2022 5.35 0.17 3.28% 5.10 5.47 5.095 88,661
Sep 07 2022 5.18 -0.01 -0.19% 5.18 5.27 5.02 80,207
Sep 06 2022 5.19 0.02 0.39% 5.25 5.3959 5.09 124,084
Your Recent History
NYSE
EVTL
Vertical A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 09:43:41