Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/03/2023 3.50p 4.00p 3.25p 3.27p 1356666
29/03/2023 3.60p 4.00p 3.01p 3.61p 455201
28/03/2023 3.56p 4.00p 3.51p 3.70p 855236
27/03/2023 3.61p 4.00p 3.50p 3.60p 1247887
24/03/2023 3.67p 3.67p 3.50p 3.58p 1305363
23/03/2023 3.66p 4.00p 3.51p 3.74p 231881
22/03/2023 3.75p 4.00p 3.50p 3.73p 2307345
21/03/2023 3.81p 4.00p 3.52p 3.82p 1315373
20/03/2023 3.56p 4.00p 3.52p 3.60p 669307
17/03/2023 4.00p 4.00p 3.51p 3.70p 1466392
16/03/2023 3.80p 3.80p 3.49p 3.68p 1946945
15/03/2023 3.50p 3.80p 3.10p 3.30p 2995928
14/03/2023 3.80p 4.00p 3.70p 3.75p 1057332
13/03/2023 4.01p 4.30p 3.71p 3.75p 1589808
10/03/2023 3.86p 4.30p 3.50p 3.90p 4792131
09/03/2023 4.00p 4.10p 3.81p 3.95p 3563748
08/03/2023 4.10p 4.40p 3.84p 4.00p 2150915
07/03/2023 3.95p 4.50p 3.76p 4.02p 2892241
06/03/2023 4.10p 4.30p 3.90p 3.95p 1546947
03/03/2023 4.30p 4.50p 3.95p 4.00p 1119005
02/03/2023 4.05p 4.30p 3.90p 4.12p 619932
01/03/2023 4.00p 4.59p 3.95p 4.06p 1073137
28/02/2023 4.10p 4.30p 4.00p 4.00p 464717
27/02/2023 4.01p 4.30p 4.00p 4.20p 1045931
24/02/2023 4.30p 4.50p 4.00p 4.15p 705177
23/02/2023 3.81p 4.30p 3.80p 4.17p 2070126
22/02/2023 4.25p 4.37p 3.89p 4.00p 2810793
21/02/2023 4.35p 4.50p 3.93p 4.15p 921181
20/02/2023 4.01p 4.50p 3.92p 4.08p 1950796
17/02/2023 4.20p 4.50p 4.00p 4.27p 1544961
16/02/2023 4.20p 4.60p 4.20p 4.23p 360564
15/02/2023 4.01p 4.69p 4.01p 4.35p 842947
14/02/2023 4.20p 4.50p 4.13p 4.40p 711681
13/02/2023 4.30p 4.50p 4.02p 4.35p 504737
10/02/2023 4.25p 4.50p 4.15p 4.28p 392286
09/02/2023 4.26p 4.50p 4.25p 4.38p 810356
08/02/2023 4.50p 4.50p 4.21p 4.38p 467971
07/02/2023 4.25p 4.86p 4.13p 4.28p 1350947
06/02/2023 4.86p 4.86p 4.20p 4.40p 1367160
03/02/2023 4.50p 4.86p 4.40p 4.62p 1528892
02/02/2023 4.35p 4.86p 4.22p 4.60p 432487
01/02/2023 4.35p 4.88p 4.10p 4.61p 327946
31/01/2023 4.50p 4.88p 4.30p 4.60p 531913
30/01/2023 4.31p 4.90p 4.31p 4.60p 288401
27/01/2023 4.30p 4.90p 4.01p 4.48p 914670
26/01/2023 4.51p 4.90p 4.30p 4.45p 3585477
25/01/2023 4.10p 4.96p 3.98p 4.43p 11265176
24/01/2023 4.13p 4.30p 4.07p 4.15p 1195216
23/01/2023 4.30p 4.30p 4.05p 4.20p 2143295
20/01/2023 4.10p 4.35p 4.09p 4.09p 3452186
19/01/2023 4.25p 4.50p 4.10p 4.20p 984699
18/01/2023 4.10p 4.35p 4.10p 4.28p 2921067
17/01/2023 4.26p 4.50p 4.13p 4.28p 1437648
16/01/2023 4.23p 4.50p 4.22p 4.30p 1469256
13/01/2023 4.35p 4.50p 4.21p 4.33p 2520672
12/01/2023 4.39p 4.45p 4.14p 4.26p 4354461
11/01/2023 4.38p 5.00p 4.16p 4.39p 3842144
10/01/2023 4.50p 4.51p 4.30p 4.48p 1782202
09/01/2023 4.42p 4.50p 4.30p 4.49p 935119
06/01/2023 4.50p 4.60p 4.43p 4.48p 1946688
05/01/2023 4.51p 5.00p 4.41p 4.53p 937802
04/01/2023 4.65p 5.00p 4.47p 4.60p 2294599
03/01/2023 4.50p 5.00p 4.50p 4.80p 360192
30/12/2022 4.70p 5.00p 4.70p 4.70p 1063803
29/12/2022 4.61p 5.00p 4.51p 4.89p 1455074
28/12/2022 4.96p 4.97p 4.59p 4.84p 1667530
23/12/2022 4.53p 5.00p 4.53p 4.80p 258836
22/12/2022 5.00p 5.00p 4.60p 4.80p 1645405
21/12/2022 5.00p 5.00p 4.56p 4.80p 340536
20/12/2022 4.75p 5.46p 4.80p 4.90p 1849413
19/12/2022 4.75p 5.49p 4.65p 4.75p 876515
16/12/2022 4.90p 5.49p 4.61p 4.85p 943611
15/12/2022 4.80p 5.44p 4.70p 4.90p 1629243
14/12/2022 5.07p 5.29p 4.85p 5.08p 1295099
13/12/2022 4.81p 5.27p 4.51p 5.20p 6183393
12/12/2022 5.25p 5.80p 4.70p 4.87p 21056144
09/12/2022 4.35p 4.50p 4.30p 4.40p 877793
08/12/2022 4.35p 4.70p 4.34p 4.42p 541161
07/12/2022 4.35p 4.70p 4.20p 4.53p 512996
06/12/2022 4.40p 5.00p 4.39p 4.54p 297928
05/12/2022 4.30p 4.95p 4.27p 4.50p 220889
02/12/2022 4.42p 5.00p 4.20p 4.30p 414311
01/12/2022 4.41p 4.90p 4.41p 4.63p 687431
30/11/2022 4.60p 4.74p 4.40p 4.50p 470538
29/11/2022 4.55p 4.90p 4.50p 4.70p 137400
28/11/2022 4.55p 4.90p 4.43p 4.56p 1156768
25/11/2022 4.61p 4.90p 4.60p 4.69p 372141
24/11/2022 4.50p 5.09p 4.40p 4.65p 692248
23/11/2022 4.65p 5.09p 4.40p 4.50p 2005258
22/11/2022 4.70p 5.09p 4.65p 4.78p 1223364
21/11/2022 4.70p 5.49p 4.30p 4.75p 3578983
18/11/2022 4.90p 5.50p 4.71p 5.10p 723874
17/11/2022 4.90p 5.49p 4.70p 4.90p 883255
16/11/2022 5.00p 5.19p 4.90p 4.95p 465793
15/11/2022 5.10p 5.49p 4.90p 4.90p 988257
15/11/2022 5.10p 5.49p 4.90p 4.90p 988257
14/11/2022 5.10p 5.50p 4.79p 5.25p 1719188
11/11/2022 4.96p 5.50p 4.76p 5.10p 1374802
10/11/2022 4.95p 5.50p 4.76p 4.87p 1124887
09/11/2022 4.80p 5.08p 4.51p 5.08p 705170
08/11/2022 4.75p 5.00p 4.60p 4.88p 790967
07/11/2022 4.75p 5.00p 4.40p 4.75p 1780256
04/11/2022 4.75p 4.75p 4.30p 4.64p 1164595
03/11/2022 4.50p 4.75p 4.30p 4.58p 818219
02/11/2022 4.50p 4.80p 4.35p 4.60p 255785
01/11/2022 4.50p 5.00p 4.30p 4.53p 1118672
31/10/2022 4.50p 5.00p 4.25p 4.50p 1118772
28/10/2022 4.44p 5.00p 4.39p 4.63p 384037
27/10/2022 4.72p 5.00p 4.44p 4.52p 1242066
26/10/2022 5.00p 5.00p 4.50p 4.75p 543898
25/10/2022 4.50p 5.00p 4.50p 4.75p 238991
24/10/2022 4.51p 5.00p 4.50p 4.78p 762811
21/10/2022 4.51p 5.00p 4.45p 4.50p 1018951
20/10/2022 4.50p 5.00p 4.38p 4.55p 2838722
19/10/2022 5.00p 5.00p 4.42p 4.82p 649891
18/10/2022 5.49p 5.49p 4.40p 4.90p 3948825
17/10/2022 4.90p 5.49p 4.51p 5.00p 569689
14/10/2022 4.85p 5.50p 4.83p 5.20p 162532
13/10/2022 4.85p 5.39p 4.51p 5.03p 412747
12/10/2022 5.00p 5.49p 4.51p 5.15p 552946
11/10/2022 4.80p 5.20p 4.61p 4.95p 1633082
10/10/2022 5.50p 5.50p 4.50p 5.00p 570092
07/10/2022 4.91p 5.50p 4.70p 5.00p 1808759
06/10/2022 5.01p 5.43p 4.86p 4.93p 1654858
05/10/2022 5.25p 5.49p 4.62p 5.00p 611021
04/10/2022 4.80p 5.49p 4.52p 5.05p 1848786
03/10/2022 5.39p 5.49p 4.56p 4.70p 2777621
30/09/2022 4.50p 5.22p 4.32p 5.11p 5990179
29/09/2022 4.65p 5.45p 4.47p 4.60p 1968709
28/09/2022 4.80p 5.00p 4.62p 4.79p 1503140
27/09/2022 4.99p 5.49p 4.70p 4.80p 1501543
26/09/2022 4.86p 5.00p 4.65p 4.85p 1998027
23/09/2022 5.00p 5.19p 4.65p 5.00p 4166050
22/09/2022 5.50p 5.50p 4.80p 4.93p 5076321
21/09/2022 5.70p 5.99p 4.80p 5.34p 5714282
20/09/2022 6.00p 6.49p 5.75p 5.75p 1951772
19/09/2022 6.21p 6.97p 5.83p 6.23p 2970973
16/09/2022 6.21p 6.97p 5.83p 6.23p 2970973
15/09/2022 6.65p 6.97p 6.31p 6.65p 702789
14/09/2022 6.41p 7.00p 6.37p 6.55p 2030662
13/09/2022 6.80p 7.10p 6.32p 7.00p 2010804
12/09/2022 7.10p 7.10p 6.50p 6.75p 1462727
09/09/2022 6.85p 7.30p 6.61p 7.00p 3473437
08/09/2022 6.90p 7.30p 6.40p 6.85p 1954464
07/09/2022 6.92p 7.30p 6.51p 7.10p 4036046
06/09/2022 6.90p 7.29p 6.20p 7.10p 7574160
05/09/2022 6.61p 6.90p 6.40p 6.70p 2632921
02/09/2022 6.70p 6.96p 6.20p 6.55p 3079914
01/09/2022 6.51p 7.00p 6.20p 6.45p 2762322
31/08/2022 6.85p 6.85p 6.21p 6.60p 4178940
30/08/2022 6.10p 7.00p 5.93p 6.85p 14235770
29/08/2022 5.75p 6.19p 5.40p 5.90p 2005892
26/08/2022 5.75p 6.19p 5.40p 5.90p 2005892
25/08/2022 5.89p 5.90p 5.50p 5.80p 3263370
24/08/2022 5.50p 5.89p 5.33p 5.50p 1115762
23/08/2022 5.41p 5.89p 5.23p 5.71p 1412095
22/08/2022 5.70p 6.19p 5.40p 5.59p 4488407
19/08/2022 5.50p 6.06p 5.31p 5.80p 6190669
18/08/2022 5.45p 5.79p 5.12p 5.33p 400862
17/08/2022 5.41p 5.89p 5.22p 5.55p 2825454
16/08/2022 5.98p 5.99p 5.45p 5.80p 1391294
15/08/2022 5.20p 6.19p 5.10p 5.75p 8410427
12/08/2022 5.36p 5.67p 5.20p 5.20p 889550
11/08/2022 5.50p 5.69p 5.31p 5.35p 1229665
10/08/2022 5.30p 5.69p 5.25p 5.58p 906483
09/08/2022 5.41p 5.99p 5.25p 5.25p 2124027
08/08/2022 5.40p 5.99p 5.22p 5.41p 1008072
05/08/2022 5.41p 5.79p 5.14p 5.38p 827001
04/08/2022 5.35p 5.99p 5.25p 5.39p 2585447
03/08/2022 5.80p 5.99p 5.21p 5.35p 4067964
02/08/2022 5.39p 6.00p 5.13p 5.85p 7473459
01/08/2022 4.58p 5.29p 4.58p 5.12p 2067472
29/07/2022 4.96p 5.19p 4.30p 4.80p 2178213
28/07/2022 4.62p 4.80p 4.53p 4.80p 1331119
27/07/2022 4.70p 4.96p 4.50p 4.60p 689991
26/07/2022 4.67p 4.96p 4.28p 4.55p 1027447
25/07/2022 4.40p 4.96p 4.31p 4.61p 5752767
22/07/2022 4.80p 4.96p 4.50p 4.68p 1877872
21/07/2022 4.60p 4.80p 4.25p 4.70p 616889
20/07/2022 4.40p 4.67p 4.31p 4.55p 1387354
19/07/2022 4.30p 4.50p 4.10p 4.36p 980471
18/07/2022 4.26p 4.50p 4.00p 4.30p 954948
15/07/2022 4.26p 4.67p 4.00p 4.22p 1754710
14/07/2022 4.50p 4.67p 4.20p 4.46p 801718
13/07/2022 4.25p 4.67p 4.25p 4.37p 801679
12/07/2022 4.40p 4.67p 4.31p 4.45p 218803
11/07/2022 4.40p 4.67p 4.30p 4.49p 838357
08/07/2022 4.50p 4.67p 4.34p 4.48p 406077
07/07/2022 4.60p 4.67p 4.33p 4.53p 825514
06/07/2022 4.50p 4.80p 4.35p 4.55p 697272
05/07/2022 4.80p 4.80p 4.50p 4.57p 372859
04/07/2022 4.70p 4.96p 4.41p 4.75p 253466
01/07/2022 4.70p 4.80p 4.55p 4.76p 729060
30/06/2022 4.50p 4.80p 4.40p 4.70p 929496
29/06/2022 4.60p 4.95p 4.51p 4.52p 548267
28/06/2022 4.50p 4.96p 4.32p 4.75p 80694
27/06/2022 4.50p 4.95p 4.30p 4.65p 512550
24/06/2022 4.40p 5.00p 4.20p 4.40p 1595359
23/06/2022 4.45p 4.70p 4.37p 4.70p 658346
22/06/2022 4.50p 5.00p 4.38p 4.45p 1014694

*Close Price adjusted for both dividends and splits