Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/10/2009 54.50p 54.50p 54.15p 54.50p 11000
21/10/2009 54.50p 54.50p 54.15p 54.50p 2845
20/10/2009 57.00p 54.50p 51.00p 54.50p 4914
19/10/2009 57.00p 57.00p 56.30p 57.00p 4477
16/10/2009 57.50p 58.97p 52.00p 57.00p 20000
15/10/2009 58.00p 58.25p 57.50p 57.50p 10570
14/10/2009 59.00p 59.40p 56.00p 58.00p 20687
13/10/2009 58.00p 59.00p 58.00p 59.00p 12004
12/10/2009 57.00p 59.96p 57.98p 58.00p 23848
09/10/2009 55.00p 58.00p 53.50p 57.00p 41174
08/10/2009 54.50p 55.00p 50.00p 55.00p 21350
07/10/2009 54.50p 54.50p 52.00p 54.50p 1971
06/10/2009 54.50p 55.75p 52.00p 54.50p 12291
05/10/2009 57.50p 56.00p 51.50p 56.00p 40119
02/10/2009 59.50p 60.00p 55.00p 57.50p 44070
01/10/2009 61.00p 61.98p 58.00p 61.00p 24150
30/09/2009 63.50p 65.00p 58.00p 61.00p 37086
29/09/2009 71.50p 71.50p 62.50p 63.50p 17968
28/09/2009 71.50p 73.00p 70.00p 71.50p 26869
25/09/2009 62.50p 71.50p 62.50p 71.50p 128664
24/09/2009 63.00p 66.00p 61.00p 62.50p 24106
23/09/2009 63.00p 66.00p 61.20p 63.00p 10277
22/09/2009 63.00p 66.00p 61.00p 63.00p 32992
21/09/2009 64.50p 66.72p 60.06p 63.00p 21301

*Close Price adjusted for both dividends and splits