Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Velocys plc (VLS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/06/2022 | 4.50p | 5.00p | 4.40p | 4.50p | 1076403 |
| 20/06/2022 | 4.72p | 5.00p | 4.41p | 4.75p | 608391 |
| 17/06/2022 | 5.00p | 5.00p | 4.40p | 5.00p | 489541 |
| 16/06/2022 | 4.90p | 5.30p | 4.50p | 4.75p | 1579720 |
| 15/06/2022 | 4.76p | 5.29p | 4.56p | 5.05p | 1846929 |
| 14/06/2022 | 5.20p | 5.30p | 4.80p | 4.83p | 1035839 |
| 13/06/2022 | 5.26p | 5.49p | 4.76p | 4.76p | 2119312 |
| 10/06/2022 | 5.40p | 5.60p | 5.25p | 5.37p | 426581 |
| 09/06/2022 | 5.35p | 5.60p | 5.01p | 5.40p | 583908 |
| 08/06/2022 | 5.40p | 5.60p | 5.21p | 5.30p | 1210717 |
| 07/06/2022 | 5.21p | 5.60p | 5.11p | 5.20p | 1673889 |
| 06/06/2022 | 5.20p | 5.49p | 5.10p | 5.15p | 689149 |
| 01/06/2022 | 5.20p | 5.72p | 5.20p | 5.30p | 1177511 |
| 31/05/2022 | 5.50p | 5.75p | 5.21p | 5.21p | 772027 |
| 30/05/2022 | 5.76p | 5.77p | 5.31p | 5.68p | 727994 |
| 27/05/2022 | 5.40p | 5.77p | 5.21p | 5.54p | 499155 |
| 26/05/2022 | 5.40p | 5.77p | 5.22p | 5.52p | 1981262 |
| 25/05/2022 | 5.40p | 5.83p | 5.21p | 5.30p | 410798 |
| 24/05/2022 | 5.40p | 5.85p | 5.24p | 5.30p | 950892 |
| 23/05/2022 | 5.32p | 5.89p | 5.32p | 5.40p | 1090468 |
| 20/05/2022 | 5.88p | 5.89p | 5.32p | 5.64p | 848419 |
| 19/05/2022 | 5.61p | 5.89p | 5.01p | 5.63p | 1966218 |
| 18/05/2022 | 5.56p | 5.91p | 5.10p | 5.53p | 1263755 |
| 17/05/2022 | 5.83p | 5.99p | 5.51p | 5.68p | 2146255 |
| 16/05/2022 | 5.25p | 5.99p | 5.21p | 5.60p | 4145242 |
| 13/05/2022 | 5.17p | 5.74p | 5.10p | 5.25p | 1893755 |
| 12/05/2022 | 5.06p | 5.77p | 4.78p | 5.26p | 906615 |
| 11/05/2022 | 5.10p | 5.59p | 4.98p | 5.50p | 1084275 |
| 10/05/2022 | 5.00p | 5.77p | 4.80p | 5.30p | 1005072 |
| 09/05/2022 | 5.50p | 5.50p | 4.79p | 5.00p | 2652987 |
| 06/05/2022 | 6.00p | 6.00p | 5.00p | 5.23p | 2503241 |
| 05/05/2022 | 5.65p | 5.99p | 5.20p | 5.61p | 1056911 |
| 04/05/2022 | 5.91p | 6.29p | 5.35p | 5.55p | 2475302 |
| 03/05/2022 | 5.74p | 6.45p | 5.51p | 5.76p | 1644132 |
| 02/05/2022 | 5.73p | 6.19p | 5.66p | 5.71p | 821733 |
| 29/04/2022 | 5.73p | 6.19p | 5.66p | 5.71p | 821733 |
| 28/04/2022 | 5.51p | 6.25p | 5.51p | 5.65p | 1768170 |
| 27/04/2022 | 5.94p | 6.30p | 5.59p | 5.83p | 736808 |
| 26/04/2022 | 5.81p | 6.11p | 5.51p | 5.70p | 1589871 |
| 25/04/2022 | 6.00p | 6.42p | 5.78p | 5.80p | 1267624 |
| 22/04/2022 | 6.30p | 6.30p | 5.51p | 6.00p | 1570842 |
| 21/04/2022 | 5.99p | 6.30p | 5.85p | 6.05p | 2845133 |
| 20/04/2022 | 5.90p | 6.44p | 5.64p | 5.95p | 1475666 |
| 19/04/2022 | 6.10p | 6.32p | 5.65p | 5.80p | 1585993 |
| 18/04/2022 | 6.00p | 6.00p | 5.66p | 6.00p | 4103437 |
| 15/04/2022 | 6.00p | 6.00p | 5.66p | 6.00p | 4103437 |
| 14/04/2022 | 6.00p | 6.00p | 5.66p | 6.00p | 4103437 |
| 13/04/2022 | 5.98p | 6.09p | 5.50p | 5.73p | 4433693 |
| 12/04/2022 | 5.90p | 6.35p | 5.66p | 5.91p | 3254790 |
| 11/04/2022 | 5.90p | 6.50p | 5.68p | 6.50p | 1621243 |
| 08/04/2022 | 5.95p | 6.42p | 5.80p | 5.80p | 717082 |
| 07/04/2022 | 6.00p | 6.50p | 5.93p | 6.27p | 844209 |
| 06/04/2022 | 6.00p | 6.48p | 5.85p | 5.96p | 1490425 |
| 05/04/2022 | 6.02p | 6.34p | 5.93p | 6.05p | 1399986 |
| 04/04/2022 | 6.42p | 6.79p | 5.90p | 5.99p | 3214761 |
| 01/04/2022 | 5.94p | 6.49p | 5.76p | 6.33p | 907437 |
| 31/03/2022 | 5.85p | 6.49p | 5.75p | 6.00p | 2574770 |
| 30/03/2022 | 6.50p | 6.50p | 5.81p | 5.82p | 2686308 |
| 29/03/2022 | 6.54p | 6.99p | 5.81p | 6.01p | 3657581 |
| 28/03/2022 | 6.70p | 6.97p | 6.51p | 6.67p | 2032616 |
| 25/03/2022 | 6.45p | 6.83p | 6.23p | 6.65p | 3270293 |
| 24/03/2022 | 6.00p | 6.61p | 5.66p | 6.49p | 13763099 |
| 23/03/2022 | 5.69p | 5.80p | 5.60p | 5.80p | 1174262 |
| 22/03/2022 | 5.65p | 5.79p | 5.52p | 5.60p | 1389277 |
| 21/03/2022 | 5.65p | 5.79p | 5.21p | 5.75p | 3420319 |
| 18/03/2022 | 5.25p | 5.80p | 4.71p | 5.80p | 1692575 |
| 17/03/2022 | 4.91p | 5.50p | 4.78p | 5.26p | 2314702 |
| 16/03/2022 | 5.00p | 5.50p | 4.51p | 4.95p | 1230110 |
| 15/03/2022 | 5.00p | 5.49p | 4.79p | 4.95p | 5110626 |
| 14/03/2022 | 5.00p | 5.00p | 4.88p | 4.95p | 3223243 |
| 11/03/2022 | 4.89p | 5.00p | 4.80p | 5.00p | 2762626 |
| 10/03/2022 | 5.00p | 5.00p | 4.54p | 5.00p | 4853870 |
| 09/03/2022 | 4.71p | 5.00p | 4.50p | 4.90p | 3340978 |
| 08/03/2022 | 5.00p | 5.00p | 4.50p | 4.85p | 4416099 |
| 07/03/2022 | 4.71p | 5.00p | 4.35p | 4.90p | 6396768 |
| 04/03/2022 | 4.96p | 5.20p | 4.52p | 5.00p | 3950764 |
| 03/03/2022 | 5.02p | 5.49p | 4.91p | 5.18p | 4126388 |
| 02/03/2022 | 5.25p | 5.39p | 5.00p | 5.14p | 1896935 |
| 01/03/2022 | 5.37p | 5.52p | 5.10p | 5.15p | 2782212 |
| 28/02/2022 | 5.10p | 5.60p | 5.01p | 5.50p | 2143154 |
| 25/02/2022 | 5.29p | 5.79p | 4.90p | 5.40p | 6905616 |
| 24/02/2022 | 5.39p | 5.52p | 4.72p | 5.00p | 9131524 |
| 23/02/2022 | 5.51p | 5.93p | 5.40p | 5.60p | 2018610 |
| 22/02/2022 | 5.60p | 5.94p | 5.39p | 5.75p | 2328009 |
| 21/02/2022 | 5.76p | 5.99p | 5.50p | 5.50p | 2307909 |
| 18/02/2022 | 5.80p | 6.00p | 5.58p | 5.75p | 1881801 |
| 17/02/2022 | 5.86p | 6.23p | 5.71p | 5.75p | 1205281 |
| 16/02/2022 | 5.88p | 6.00p | 5.75p | 5.94p | 1151361 |
| 15/02/2022 | 5.90p | 6.19p | 5.70p | 5.85p | 2592330 |
| 14/02/2022 | 6.00p | 6.33p | 5.80p | 5.90p | 3191503 |
| 11/02/2022 | 6.17p | 6.68p | 6.01p | 6.10p | 949939 |
| 10/02/2022 | 6.20p | 6.78p | 5.96p | 6.17p | 1362313 |
| 09/02/2022 | 6.10p | 6.35p | 6.00p | 6.20p | 2112669 |
| 08/02/2022 | 6.34p | 6.49p | 6.09p | 6.10p | 2148491 |
| 07/02/2022 | 6.10p | 6.50p | 6.10p | 6.35p | 1310304 |
| 04/02/2022 | 6.40p | 6.52p | 6.22p | 6.22p | 2077000 |
| 03/02/2022 | 6.42p | 6.90p | 6.33p | 6.37p | 3500643 |
| 02/02/2022 | 6.30p | 6.67p | 6.08p | 6.42p | 2483714 |
| 01/02/2022 | 6.38p | 6.51p | 6.27p | 6.30p | 1235013 |
| 31/01/2022 | 6.36p | 6.99p | 6.20p | 6.37p | 1003949 |
| 28/01/2022 | 6.25p | 6.75p | 6.10p | 6.30p | 4029338 |
| 27/01/2022 | 5.80p | 6.50p | 5.80p | 6.30p | 3805754 |
| 26/01/2022 | 6.44p | 6.88p | 5.76p | 6.18p | 4168397 |
| 25/01/2022 | 6.70p | 6.70p | 5.86p | 6.30p | 9282581 |
| 24/01/2022 | 7.20p | 7.39p | 5.86p | 6.50p | 17021876 |
| 21/01/2022 | 7.30p | 7.47p | 7.08p | 7.30p | 8009023 |
| 20/01/2022 | 7.27p | 7.64p | 7.12p | 7.30p | 1741951 |
| 19/01/2022 | 7.25p | 7.46p | 7.25p | 7.40p | 5131434 |
| 18/01/2022 | 7.42p | 7.49p | 7.25p | 7.37p | 3166499 |
| 17/01/2022 | 7.30p | 7.49p | 7.12p | 7.40p | 6715663 |
| 14/01/2022 | 7.50p | 7.76p | 7.24p | 7.30p | 1391741 |
| 13/01/2022 | 7.50p | 8.23p | 7.34p | 7.50p | 4360975 |
| 12/01/2022 | 7.16p | 7.78p | 7.16p | 7.59p | 2832221 |
| 10/01/2022 | 7.30p | 7.90p | 7.22p | 7.33p | 4702057 |
| 07/01/2022 | 7.74p | 7.74p | 7.25p | 7.62p | 4154381 |
| 06/01/2022 | 7.50p | 8.00p | 7.35p | 7.48p | 5459034 |
| 05/01/2022 | 7.83p | 8.02p | 7.54p | 7.70p | 4690869 |
| 04/01/2022 | 7.38p | 7.86p | 7.24p | 7.62p | 7167926 |
| 31/12/2021 | 7.20p | 7.54p | 7.14p | 7.40p | 1697699 |
| 30/12/2021 | 7.32p | 7.63p | 7.25p | 7.27p | 1670602 |
| 29/12/2021 | 7.85p | 7.85p | 7.29p | 7.46p | 4627551 |
| 24/12/2021 | 7.41p | 7.88p | 7.41p | 7.81p | 834532 |
| 23/12/2021 | 7.95p | 8.15p | 7.47p | 7.60p | 2133229 |
| 22/12/2021 | 7.70p | 8.09p | 7.24p | 7.95p | 5265468 |
| 21/12/2021 | 7.10p | 7.41p | 6.84p | 7.40p | 1529475 |
| 20/12/2021 | 6.92p | 7.48p | 6.89p | 7.10p | 4958156 |
| 17/12/2021 | 6.92p | 7.25p | 6.86p | 7.10p | 6502198 |
| 16/12/2021 | 7.03p | 7.95p | 6.87p | 7.10p | 5629852 |
| 15/12/2021 | 7.20p | 7.80p | 6.72p | 6.95p | 9301959 |
| 14/12/2021 | 7.68p | 7.98p | 6.84p | 7.05p | 14069402 |
| 13/12/2021 | 8.10p | 8.23p | 7.25p | 7.25p | 7588313 |
| 10/12/2021 | 8.15p | 8.55p | 7.86p | 8.10p | 2720270 |
| 09/12/2021 | 8.13p | 8.30p | 7.81p | 7.99p | 2295877 |
| 08/12/2021 | 8.22p | 8.34p | 7.60p | 8.34p | 4281748 |
| 07/12/2021 | 7.86p | 8.17p | 7.55p | 7.59p | 6177377 |
| 06/12/2021 | 7.90p | 8.23p | 7.70p | 7.97p | 4527407 |
| 03/12/2021 | 8.00p | 8.61p | 7.59p | 7.95p | 6755696 |
| 02/12/2021 | 8.50p | 8.74p | 8.10p | 8.20p | 2931997 |
| 01/12/2021 | 8.23p | 9.00p | 8.10p | 8.46p | 7668541 |
| 30/11/2021 | 8.20p | 8.38p | 8.06p | 8.26p | 3208054 |
| 29/11/2021 | 8.20p | 8.50p | 7.98p | 8.26p | 6638219 |
| 26/11/2021 | 8.21p | 8.48p | 7.87p | 8.02p | 29627780 |
| 25/11/2021 | 8.75p | 9.92p | 8.75p | 9.30p | 14459823 |
| 24/11/2021 | 8.40p | 9.26p | 7.80p | 8.75p | 19959292 |
| 23/11/2021 | 8.92p | 9.43p | 8.18p | 8.40p | 19041464 |
| 22/11/2021 | 10.82p | 10.86p | 9.02p | 9.25p | 17224372 |
| 19/11/2021 | 11.40p | 11.40p | 9.80p | 10.40p | 15630520 |
| 18/11/2021 | 11.10p | 12.60p | 10.80p | 11.40p | 10875875 |
| 17/11/2021 | 11.18p | 12.46p | 10.10p | 11.40p | 20711070 |
| 16/11/2021 | 11.90p | 12.40p | 10.58p | 11.00p | 19081728 |
| 15/11/2021 | 12.70p | 13.86p | 11.10p | 12.40p | 30715968 |
| 12/11/2021 | 16.56p | 17.94p | 10.30p | 12.38p | 94376360 |
| 11/11/2021 | 8.70p | 14.96p | 8.42p | 13.50p | 126828592 |
| 10/11/2021 | 7.80p | 9.14p | 7.40p | 8.40p | 87551272 |
| 09/11/2021 | 6.45p | 6.73p | 6.04p | 6.30p | 1348321 |
| 08/11/2021 | 6.40p | 6.74p | 6.11p | 6.40p | 1612583 |
| 05/11/2021 | 6.10p | 6.76p | 6.03p | 6.70p | 1599110 |
| 04/11/2021 | 6.71p | 6.98p | 6.17p | 6.18p | 1970697 |
| 03/11/2021 | 6.80p | 6.93p | 6.52p | 6.86p | 1064694 |
| 02/11/2021 | 6.98p | 6.99p | 6.42p | 6.88p | 2940704 |
| 01/11/2021 | 6.69p | 7.00p | 6.42p | 6.78p | 1278047 |
| 29/10/2021 | 6.87p | 6.89p | 6.41p | 6.74p | 1993779 |
| 28/10/2021 | 6.80p | 6.80p | 6.20p | 6.70p | 1779158 |
| 27/10/2021 | 6.60p | 6.89p | 6.41p | 6.69p | 1204386 |
| 26/10/2021 | 6.10p | 6.92p | 5.83p | 6.90p | 4987390 |
| 25/10/2021 | 6.35p | 6.40p | 5.91p | 6.21p | 2329546 |
| 22/10/2021 | 5.91p | 6.29p | 5.72p | 6.10p | 1110975 |
| 21/10/2021 | 6.20p | 6.49p | 5.71p | 6.18p | 3421632 |
| 20/10/2021 | 7.30p | 7.35p | 6.00p | 6.25p | 5961372 |
| 19/10/2021 | 7.38p | 7.38p | 6.51p | 7.10p | 5412598 |
| 18/10/2021 | 6.49p | 7.48p | 6.29p | 7.00p | 9834417 |
| 15/10/2021 | 6.29p | 6.50p | 6.01p | 6.50p | 3009291 |
| 14/10/2021 | 6.18p | 6.40p | 5.94p | 6.06p | 3777067 |
| 13/10/2021 | 5.70p | 6.19p | 5.70p | 6.04p | 4193310 |
| 12/10/2021 | 5.85p | 5.85p | 5.63p | 5.75p | 2247639 |
| 11/10/2021 | 5.56p | 5.80p | 5.53p | 5.80p | 1941384 |
| 08/10/2021 | 5.50p | 5.87p | 5.29p | 5.53p | 6025038 |
| 07/10/2021 | 5.30p | 5.49p | 5.11p | 5.40p | 2320276 |
| 06/10/2021 | 5.21p | 5.50p | 5.10p | 5.20p | 1642923 |
| 05/10/2021 | 5.49p | 5.79p | 4.87p | 5.35p | 2829055 |
| 04/10/2021 | 5.04p | 5.40p | 4.93p | 5.40p | 3802296 |
| 01/10/2021 | 5.00p | 5.43p | 4.80p | 5.05p | 5811457 |
| 30/09/2021 | 5.10p | 5.16p | 4.80p | 5.00p | 1361198 |
| 29/09/2021 | 4.90p | 5.20p | 4.70p | 4.98p | 1925283 |
| 28/09/2021 | 4.99p | 5.09p | 4.70p | 4.91p | 1005775 |
| 27/09/2021 | 5.15p | 5.15p | 4.80p | 4.80p | 1379541 |
| 24/09/2021 | 5.00p | 5.19p | 4.80p | 5.00p | 1634211 |
| 23/09/2021 | 5.20p | 5.20p | 4.80p | 4.91p | 2223512 |
| 22/09/2021 | 4.81p | 5.09p | 4.81p | 5.00p | 636383 |
| 21/09/2021 | 4.99p | 5.18p | 4.81p | 5.10p | 468248 |
| 20/09/2021 | 5.00p | 5.19p | 4.71p | 5.02p | 1701104 |
| 17/09/2021 | 4.99p | 5.18p | 4.74p | 4.97p | 562066 |
| 16/09/2021 | 4.95p | 5.24p | 4.57p | 4.87p | 954843 |
| 15/09/2021 | 4.95p | 5.31p | 4.86p | 5.08p | 1629351 |
| 14/09/2021 | 4.90p | 5.10p | 4.89p | 5.08p | 2698977 |
| 13/09/2021 | 4.88p | 5.00p | 4.59p | 4.90p | 921082 |
| 10/09/2021 | 4.90p | 5.00p | 4.60p | 4.96p | 1777597 |
| 09/09/2021 | 4.72p | 4.89p | 4.71p | 4.89p | 752079 |
| 08/09/2021 | 4.79p | 4.96p | 4.62p | 4.80p | 1986172 |
| 07/09/2021 | 4.95p | 5.09p | 4.70p | 4.71p | 1458745 |
*Close Price adjusted for both dividends and splits