Velocys plc (VLS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velocys plc

Date Open High Low Close* Volume
06/12/2016 35.75p 36.45p 35.75p 36.38p 31725
05/12/2016 35.75p 37.35p 35.75p 36.25p 123458
02/12/2016 37.50p 37.50p 36.00p 36.63p 47249
01/12/2016 36.19p 37.06p 36.00p 36.88p 33553
30/11/2016 36.00p 36.00p 35.82p 36.00p 27369
29/11/2016 36.50p 37.17p 35.25p 36.75p 72897
28/11/2016 36.91p 36.91p 35.84p 36.25p 37846
25/11/2016 37.25p 37.25p 35.84p 36.25p 47497
24/11/2016 35.50p 36.41p 35.00p 35.00p 138500
23/11/2016 35.00p 36.38p 34.38p 34.38p 113366
22/11/2016 36.00p 36.50p 35.62p 36.25p 42019
21/11/2016 35.50p 36.70p 34.76p 36.00p 150174
18/11/2016 37.21p 37.21p 36.81p 36.88p 26691
17/11/2016 37.00p 38.22p 36.50p 36.88p 99500
16/11/2016 38.00p 39.56p 37.00p 37.25p 204563
15/11/2016 39.90p 39.90p 38.50p 39.00p 30268
14/11/2016 38.26p 39.90p 38.26p 39.50p 54283
11/11/2016 38.00p 38.90p 38.00p 38.50p 33768
10/11/2016 39.00p 40.00p 38.95p 39.00p 61743
09/11/2016 37.50p 38.44p 35.86p 38.00p 210200
08/11/2016 39.75p 40.50p 39.17p 39.38p 80924
07/11/2016 40.75p 41.00p 39.76p 40.25p 24409
04/11/2016 40.50p 40.63p 40.13p 40.63p 35271
03/11/2016 40.25p 40.25p 40.06p 40.13p 24309
02/11/2016 40.25p 41.00p 40.06p 40.38p 112825
01/11/2016 41.25p 41.44p 39.73p 40.38p 161167
31/10/2016 41.00p 41.19p 40.63p 40.63p 27688
28/10/2016 41.25p 41.62p 41.13p 41.62p 96322
27/10/2016 40.25p 41.50p 39.00p 41.37p 247147
26/10/2016 43.00p 43.54p 38.66p 40.75p 294945
25/10/2016 44.00p 47.00p 43.00p 43.63p 237536
24/10/2016 42.00p 43.88p 40.54p 43.88p 178423
21/10/2016 43.00p 43.00p 41.00p 42.25p 170250
20/10/2016 38.75p 44.25p 38.41p 42.50p 325255
19/10/2016 40.75p 40.75p 38.46p 38.62p 139394
18/10/2016 43.00p 47.72p 39.00p 39.50p 756203
17/10/2016 39.00p 46.00p 37.52p 42.88p 815155
14/10/2016 34.50p 40.50p 34.00p 39.00p 1423121
13/10/2016 31.50p 33.95p 31.44p 33.63p 300101
12/10/2016 31.00p 31.42p 30.11p 30.75p 122773
11/10/2016 31.00p 31.00p 29.61p 30.00p 122663
10/10/2016 30.00p 31.50p 29.98p 31.00p 874490
07/10/2016 29.50p 30.00p 29.11p 29.50p 331273
06/10/2016 29.50p 30.06p 29.50p 29.75p 690536
05/10/2016 29.50p 30.00p 29.50p 30.00p 106428
04/10/2016 29.98p 30.00p 29.68p 30.00p 165939
03/10/2016 30.50p 30.50p 29.61p 30.00p 85995
30/09/2016 30.50p 30.50p 29.00p 30.00p 381625
29/09/2016 30.00p 30.50p 29.82p 30.13p 373166
28/09/2016 29.00p 30.00p 29.00p 29.88p 537726
27/09/2016 30.00p 30.00p 29.64p 29.88p 350207
26/09/2016 30.00p 30.00p 29.11p 29.88p 643044
23/09/2016 29.25p 30.00p 29.00p 29.88p 259922
22/09/2016 29.00p 30.00p 28.90p 29.75p 401243
21/09/2016 29.00p 29.00p 28.44p 28.87p 67560
20/09/2016 28.03p 28.60p 28.03p 28.50p 24511
19/09/2016 28.75p 28.75p 27.07p 28.13p 96045
16/09/2016 28.50p 28.50p 27.97p 28.38p 87760
15/09/2016 29.00p 29.00p 28.10p 28.50p 45603
14/09/2016 29.25p 29.46p 28.00p 28.50p 122034
13/09/2016 29.50p 30.00p 29.25p 29.25p 36147
12/09/2016 29.50p 29.88p 29.46p 29.50p 78292
09/09/2016 29.64p 29.88p 29.46p 29.75p 70593
08/09/2016 30.00p 30.57p 29.64p 29.75p 156016
07/09/2016 30.00p 30.00p 29.64p 29.75p 146396
06/09/2016 30.25p 30.38p 29.95p 30.13p 114118
05/09/2016 30.50p 30.97p 30.00p 30.00p 38611
02/09/2016 30.50p 30.72p 30.00p 30.50p 148050
01/09/2016 30.50p 31.50p 29.95p 31.00p 18853
31/08/2016 31.50p 31.75p 30.81p 31.13p 180083
30/08/2016 31.50p 31.75p 30.12p 30.75p 249686
26/08/2016 30.50p 30.72p 29.71p 30.00p 270447
25/08/2016 30.25p 30.81p 29.70p 30.25p 390433
24/08/2016 30.00p 30.50p 29.59p 30.25p 988475
23/08/2016 30.75p 30.75p 29.25p 29.50p 1038774
22/08/2016 30.00p 31.13p 29.50p 29.88p 637677
19/08/2016 28.50p 35.57p 27.91p 30.25p 12421802
18/08/2016 28.50p 28.50p 28.25p 28.25p 140964
17/08/2016 28.50p 28.50p 27.91p 28.00p 11650
16/08/2016 28.00p 28.50p 26.53p 28.00p 88616
15/08/2016 27.25p 28.18p 27.25p 27.50p 24668
12/08/2016 27.50p 27.88p 27.75p 27.88p 0
11/08/2016 27.50p 28.16p 27.50p 27.75p 33236
10/08/2016 27.75p 28.75p 27.75p 28.25p 58335
09/08/2016 28.75p 28.75p 27.43p 27.88p 38646
08/08/2016 28.50p 28.50p 27.50p 27.63p 33949
05/08/2016 28.75p 28.75p 28.04p 28.38p 47093
04/08/2016 28.75p 28.75p 28.00p 28.13p 115462
03/08/2016 28.75p 28.75p 28.00p 28.63p 26168
02/08/2016 26.25p 28.50p 26.24p 28.50p 73472
01/08/2016 28.00p 28.00p 27.04p 27.75p 53865
29/07/2016 28.25p 28.25p 26.58p 26.75p 35528
28/07/2016 28.25p 28.25p 27.06p 27.75p 26945
27/07/2016 28.00p 28.00p 26.39p 27.63p 10997
26/07/2016 27.75p 27.88p 27.40p 27.88p 28015
25/07/2016 27.00p 28.50p 25.86p 27.00p 290661
22/07/2016 26.75p 27.00p 26.37p 26.63p 597016
21/07/2016 27.00p 27.00p 26.50p 26.50p 124263
20/07/2016 27.00p 27.00p 26.75p 26.75p 71194
19/07/2016 26.69p 27.00p 26.28p 26.75p 66608
18/07/2016 27.00p 27.60p 26.50p 26.88p 171776
15/07/2016 27.75p 28.00p 27.05p 27.50p 212274
14/07/2016 29.00p 29.00p 28.00p 28.75p 26731
13/07/2016 29.00p 29.03p 28.00p 28.87p 68580
12/07/2016 29.00p 29.00p 28.47p 28.63p 61169
11/07/2016 29.25p 29.60p 28.00p 28.75p 217053
08/07/2016 29.75p 29.88p 28.80p 28.87p 276383
07/07/2016 30.00p 31.92p 29.20p 29.62p 888511
06/07/2016 30.25p 30.54p 29.80p 29.88p 397111
05/07/2016 29.00p 29.75p 27.67p 29.00p 109114
04/07/2016 27.42p 27.50p 27.42p 27.50p 10695
01/07/2016 26.50p 27.42p 26.34p 27.00p 70641
30/06/2016 26.00p 26.25p 25.25p 26.25p 44005
29/06/2016 27.00p 27.38p 25.00p 25.00p 319166
28/06/2016 28.00p 29.50p 27.25p 27.25p 240369
27/06/2016 28.00p 28.92p 26.97p 28.00p 102160
24/06/2016 28.00p 29.12p 27.00p 29.12p 65113
23/06/2016 30.42p 30.67p 30.38p 30.38p 11166
22/06/2016 30.00p 30.80p 30.00p 30.00p 83609
21/06/2016 30.00p 30.17p 29.27p 30.00p 3762292
20/06/2016 29.25p 29.67p 28.75p 29.37p 58879
17/06/2016 30.00p 30.28p 29.75p 29.75p 44785
16/06/2016 30.50p 31.73p 30.44p 31.13p 58040
15/06/2016 32.00p 33.31p 30.00p 30.00p 103467
14/06/2016 32.25p 33.26p 31.73p 32.12p 74855
13/06/2016 35.50p 35.50p 32.34p 32.37p 94434
10/06/2016 36.00p 36.00p 34.63p 35.37p 62126
09/06/2016 35.50p 35.50p 34.00p 34.00p 35284
08/06/2016 34.00p 35.75p 34.00p 35.75p 88834
07/06/2016 35.00p 36.11p 34.25p 34.25p 61864
06/06/2016 35.25p 35.45p 34.75p 34.75p 34045
03/06/2016 36.00p 36.00p 35.40p 35.50p 210182
02/06/2016 36.00p 36.30p 35.25p 36.25p 90195
01/06/2016 35.44p 36.36p 35.26p 35.37p 238160
31/05/2016 36.36p 36.36p 35.25p 35.37p 168471
27/05/2016 35.50p 35.87p 35.50p 35.50p 11730
26/05/2016 36.50p 37.14p 35.19p 35.62p 366916
25/05/2016 33.25p 36.60p 33.25p 35.50p 169959
24/05/2016 35.25p 36.94p 34.75p 34.75p 42474
23/05/2016 33.75p 36.75p 32.07p 36.75p 141196
20/05/2016 32.00p 33.54p 32.00p 32.50p 16650
19/05/2016 35.00p 35.00p 31.33p 33.00p 102888
18/05/2016 34.19p 35.37p 34.19p 34.38p 11011
17/05/2016 34.75p 36.25p 34.19p 34.50p 97170
16/05/2016 32.00p 35.88p 31.56p 35.00p 181464
13/05/2016 33.25p 33.25p 30.00p 30.00p 149164
12/05/2016 35.25p 35.25p 33.50p 34.13p 19206
11/05/2016 33.77p 34.75p 33.77p 34.75p 5114
10/05/2016 34.25p 34.63p 33.88p 34.63p 35879
09/05/2016 35.19p 35.48p 34.63p 34.63p 6385
06/05/2016 35.25p 35.25p 33.99p 34.75p 37052
05/05/2016 34.81p 34.81p 34.38p 34.38p 9822
04/05/2016 34.50p 34.88p 34.25p 34.25p 18479
03/05/2016 34.88p 35.50p 34.65p 35.25p 7544
29/04/2016 35.75p 35.75p 35.00p 35.50p 53446
28/04/2016 34.50p 35.75p 34.25p 35.12p 87075
27/04/2016 37.75p 37.75p 34.18p 35.00p 163728
26/04/2016 36.25p 38.50p 36.25p 37.50p 44690
25/04/2016 38.75p 38.75p 37.00p 37.25p 10907
22/04/2016 38.31p 38.75p 37.63p 37.63p 20563
21/04/2016 40.00p 40.65p 37.35p 37.88p 104971
20/04/2016 39.75p 41.00p 38.87p 40.25p 340323
19/04/2016 36.25p 39.81p 36.25p 38.25p 193540
18/04/2016 32.00p 36.00p 31.35p 35.50p 227077
15/04/2016 31.25p 32.31p 31.00p 31.00p 18558
14/04/2016 31.19p 32.56p 31.19p 31.75p 50567
13/04/2016 31.32p 32.50p 31.31p 31.75p 21255
12/04/2016 32.75p 32.75p 31.75p 32.00p 36969
11/04/2016 33.00p 34.00p 32.25p 32.75p 60360
08/04/2016 32.00p 33.75p 31.75p 32.00p 174742
07/04/2016 27.75p 33.00p 27.38p 32.62p 325713
06/04/2016 27.50p 28.25p 27.25p 27.25p 34099
05/04/2016 27.50p 28.25p 27.25p 27.25p 58658
04/04/2016 29.00p 29.25p 28.00p 28.00p 216609
01/04/2016 28.45p 28.75p 28.00p 28.25p 30270
31/03/2016 29.75p 30.75p 28.00p 28.00p 49590
30/03/2016 30.75p 31.56p 29.62p 30.88p 35941
29/03/2016 29.50p 30.00p 29.12p 29.75p 80328
24/03/2016 30.50p 31.00p 29.19p 29.50p 114111
23/03/2016 31.75p 31.75p 29.26p 29.75p 69067
22/03/2016 29.50p 32.00p 29.00p 30.25p 61523
21/03/2016 31.75p 31.75p 30.00p 31.75p 25321
18/03/2016 31.75p 32.00p 30.69p 32.00p 20641
17/03/2016 30.25p 31.75p 30.25p 31.75p 9027
16/03/2016 30.25p 31.90p 29.50p 31.75p 55575
15/03/2016 32.00p 32.00p 31.19p 31.50p 20014
14/03/2016 31.75p 33.75p 30.00p 30.50p 211685
11/03/2016 36.00p 36.00p 33.00p 33.00p 96226
10/03/2016 37.50p 37.50p 34.50p 34.75p 56340
09/03/2016 37.00p 37.00p 36.32p 37.00p 11724
08/03/2016 37.75p 37.80p 36.25p 36.50p 39104
07/03/2016 35.50p 37.44p 35.50p 37.00p 58884
04/03/2016 37.25p 37.75p 36.25p 36.50p 66544
03/03/2016 39.00p 39.00p 36.25p 37.00p 89543
02/03/2016 39.00p 39.00p 37.25p 38.00p 17060
01/03/2016 38.00p 38.25p 37.89p 38.00p 40858
29/02/2016 40.00p 40.00p 36.25p 37.50p 58710
26/02/2016 37.50p 39.25p 35.75p 38.25p 251364
25/02/2016 35.00p 37.82p 35.00p 36.25p 72187
24/02/2016 34.00p 34.75p 33.81p 34.75p 36383

*Close Price adjusted for both dividends and splits