Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/09/2021 5.05p 5.49p 4.80p 4.98p 696396
03/09/2021 5.30p 5.54p 5.05p 5.05p 1907033
02/09/2021 5.34p 5.55p 5.15p 5.30p 1607756
01/09/2021 5.12p 5.60p 5.04p 5.31p 4712524
31/08/2021 4.90p 5.39p 4.90p 5.19p 2575300
27/08/2021 5.08p 5.44p 4.53p 5.00p 4002436
26/08/2021 4.80p 4.99p 4.70p 4.95p 1285712
25/08/2021 4.80p 5.29p 4.63p 4.95p 7984099
24/08/2021 4.50p 4.90p 4.30p 4.70p 612133
23/08/2021 4.56p 4.90p 4.27p 4.31p 1502195
20/08/2021 4.99p 5.00p 4.25p 4.50p 527069
19/08/2021 4.55p 4.79p 4.55p 4.59p 561451
18/08/2021 4.81p 5.00p 4.50p 4.50p 1198198
17/08/2021 4.82p 4.99p 4.80p 4.90p 820912
16/08/2021 5.00p 5.00p 4.81p 4.95p 295345
13/08/2021 4.95p 5.00p 4.82p 5.00p 1175475
12/08/2021 4.98p 5.00p 4.82p 4.85p 1588561
11/08/2021 4.86p 4.99p 4.86p 4.86p 874386
10/08/2021 5.00p 5.00p 4.85p 4.85p 633434
09/08/2021 4.99p 5.15p 4.80p 4.98p 4643597
06/08/2021 4.85p 4.99p 4.52p 4.80p 3019392
05/08/2021 4.85p 5.00p 4.61p 4.85p 3286771
04/08/2021 4.90p 4.90p 4.52p 4.82p 1265973
03/08/2021 4.60p 4.70p 4.10p 4.55p 1756614
02/08/2021 4.47p 4.60p 4.27p 4.60p 790671
30/07/2021 4.10p 4.50p 4.10p 4.42p 3183744
29/07/2021 4.35p 4.50p 4.33p 4.50p 605399
28/07/2021 4.32p 4.49p 4.14p 4.41p 1383226
27/07/2021 4.36p 4.66p 4.20p 4.26p 2258667
26/07/2021 4.40p 4.54p 4.19p 4.42p 1909996
23/07/2021 4.33p 4.50p 4.32p 4.35p 565311
22/07/2021 4.30p 4.46p 4.23p 4.40p 733183
21/07/2021 4.36p 4.50p 4.20p 4.34p 785822
20/07/2021 4.28p 4.45p 4.00p 4.15p 1765264
19/07/2021 4.21p 4.49p 4.10p 4.16p 2319737
16/07/2021 4.35p 4.50p 4.10p 4.10p 1664100
15/07/2021 4.48p 4.76p 3.78p 4.25p 7416470
14/07/2021 4.75p 5.01p 4.32p 4.38p 6902991
13/07/2021 4.76p 5.12p 4.61p 4.88p 892719
12/07/2021 4.82p 5.12p 4.56p 4.85p 800229
09/07/2021 4.91p 5.24p 4.55p 4.80p 5670651
08/07/2021 5.00p 5.27p 4.70p 4.70p 4089413
07/07/2021 4.81p 5.23p 4.81p 4.96p 3723625
06/07/2021 5.39p 5.39p 4.84p 4.91p 4275505
05/07/2021 5.35p 5.49p 5.20p 5.25p 1469168
02/07/2021 5.50p 5.50p 5.25p 5.30p 1079527
01/07/2021 5.39p 5.48p 5.25p 5.34p 1712220
30/06/2021 5.79p 5.89p 5.26p 5.30p 3647441
29/06/2021 5.51p 5.71p 5.35p 5.49p 1524588
28/06/2021 5.77p 5.77p 5.38p 5.38p 2943813
25/06/2021 5.43p 5.67p 5.40p 5.55p 2773421
24/06/2021 5.41p 5.73p 5.32p 5.43p 448524
23/06/2021 5.48p 5.63p 5.31p 5.39p 990413
22/06/2021 5.68p 5.87p 5.35p 5.52p 1469569
21/06/2021 5.60p 6.00p 5.31p 5.50p 7951528
18/06/2021 5.58p 5.74p 5.36p 5.55p 784781
17/06/2021 5.51p 5.88p 5.25p 5.50p 3695252
16/06/2021 5.70p 5.97p 5.50p 5.50p 921611
15/06/2021 5.96p 6.03p 5.50p 5.72p 1391011
14/06/2021 6.09p 6.09p 5.59p 5.70p 746983
11/06/2021 5.74p 6.05p 5.61p 5.69p 839454
10/06/2021 6.10p 6.10p 5.64p 5.80p 1349917
09/06/2021 6.09p 6.16p 5.97p 6.08p 2057930
08/06/2021 6.19p 6.19p 5.92p 6.03p 1620464
07/06/2021 6.19p 6.19p 5.72p 5.92p 3383690
04/06/2021 6.00p 6.08p 5.75p 5.92p 2775545
03/06/2021 6.20p 6.20p 5.71p 5.71p 2986017
02/06/2021 5.91p 6.19p 5.91p 6.00p 1177975
01/06/2021 6.20p 6.20p 5.90p 5.91p 1509455
28/05/2021 6.19p 6.20p 5.88p 5.90p 1905694
27/05/2021 5.90p 6.17p 5.71p 5.91p 1361726
26/05/2021 6.00p 6.10p 5.75p 5.85p 1612156
25/05/2021 5.80p 6.10p 5.59p 5.80p 3489572
24/05/2021 5.35p 5.80p 5.16p 5.80p 1659610
21/05/2021 5.50p 5.80p 5.13p 5.53p 4106114
20/05/2021 5.22p 5.44p 5.09p 5.30p 988177
19/05/2021 5.44p 5.70p 4.99p 5.10p 5140502
18/05/2021 5.30p 5.58p 5.15p 5.37p 2971452
17/05/2021 5.50p 5.50p 5.02p 5.20p 4724255
14/05/2021 5.74p 6.21p 5.36p 5.50p 3366780
13/05/2021 5.79p 6.36p 5.52p 5.70p 1786836
12/05/2021 5.74p 5.92p 5.52p 5.77p 1225073
11/05/2021 5.61p 6.21p 5.61p 5.76p 1256891
10/05/2021 5.86p 6.30p 5.66p 5.80p 2519378
07/05/2021 5.52p 5.99p 5.50p 5.99p 3547600
06/05/2021 5.79p 5.97p 5.60p 5.88p 4713924
05/05/2021 5.89p 6.09p 5.60p 5.60p 4603490
04/05/2021 6.30p 6.49p 5.80p 5.80p 4487781
30/04/2021 6.35p 6.48p 6.14p 6.38p 1481889
29/04/2021 6.44p 6.61p 6.20p 6.40p 1552656
28/04/2021 6.44p 6.68p 6.30p 6.44p 1343563
27/04/2021 6.34p 6.50p 6.22p 6.50p 3088572
26/04/2021 6.50p 6.50p 6.25p 6.44p 1844858
23/04/2021 6.29p 6.50p 6.03p 6.30p 2840116
22/04/2021 6.30p 6.30p 5.84p 6.24p 5141664
21/04/2021 5.99p 6.25p 5.89p 6.09p 2672162
20/04/2021 6.08p 6.19p 5.90p 6.00p 2636224
19/04/2021 6.20p 6.43p 5.81p 6.09p 3519282
16/04/2021 6.04p 6.26p 6.00p 6.00p 2858277
15/04/2021 6.16p 6.38p 6.00p 6.19p 2612673
14/04/2021 6.20p 6.45p 6.01p 6.15p 1007604
13/04/2021 6.20p 6.29p 5.93p 6.05p 2705999
12/04/2021 6.20p 6.42p 5.94p 6.08p 3165491
09/04/2021 6.47p 6.55p 6.04p 6.20p 1597001
08/04/2021 6.40p 6.50p 6.10p 6.20p 1791373
07/04/2021 6.42p 6.70p 6.21p 6.21p 2978119
06/04/2021 6.03p 6.81p 6.03p 6.40p 5975696
01/04/2021 5.93p 6.30p 5.73p 6.25p 4634098
31/03/2021 5.92p 6.46p 5.90p 6.00p 2019916
30/03/2021 6.26p 6.46p 5.88p 6.14p 2020554
29/03/2021 6.28p 6.42p 5.97p 6.00p 1084199
26/03/2021 6.50p 6.50p 5.95p 6.10p 1807734
25/03/2021 6.44p 6.44p 6.02p 6.26p 1337276
24/03/2021 6.20p 6.48p 6.02p 6.23p 1435185
23/03/2021 6.52p 6.70p 6.22p 6.22p 1850351
22/03/2021 6.68p 7.00p 6.52p 6.55p 1280560
19/03/2021 7.08p 7.20p 6.52p 6.64p 1802722
18/03/2021 6.80p 7.16p 6.52p 7.12p 4485842
17/03/2021 6.90p 6.98p 6.32p 6.70p 5517876
16/03/2021 6.00p 6.48p 6.00p 6.38p 3444993
15/03/2021 6.50p 6.50p 6.10p 6.14p 2026252
12/03/2021 6.22p 6.60p 6.22p 6.44p 2158418
11/03/2021 6.20p 6.40p 6.00p 6.38p 2343228
10/03/2021 6.16p 6.38p 6.02p 6.02p 1345332
09/03/2021 6.38p 6.40p 6.02p 6.36p 1642426
08/03/2021 7.00p 7.00p 6.18p 6.26p 1493959
05/03/2021 6.30p 6.80p 6.02p 6.66p 4530319
04/03/2021 6.60p 6.60p 6.20p 6.28p 2200401
03/03/2021 6.98p 6.98p 6.41p 6.42p 1492179
02/03/2021 6.70p 6.88p 6.52p 6.86p 1784674
01/03/2021 6.54p 6.90p 6.50p 6.80p 1554787
26/02/2021 7.00p 7.12p 6.52p 6.74p 3506050
25/02/2021 6.48p 6.92p 6.22p 6.92p 1579703
24/02/2021 6.30p 6.78p 6.22p 6.36p 1841311
23/02/2021 6.80p 6.90p 6.14p 6.50p 4365915
22/02/2021 7.00p 7.00p 6.34p 6.50p 2105638
19/02/2021 7.00p 7.00p 6.34p 6.80p 4460985
18/02/2021 7.04p 7.46p 6.38p 6.90p 5816377
17/02/2021 7.00p 7.56p 6.99p 7.04p 3300886
16/02/2021 7.02p 7.64p 7.02p 7.28p 1865923
15/02/2021 7.50p 7.80p 7.20p 7.20p 2098062
12/02/2021 7.72p 7.96p 7.00p 7.30p 1942698
11/02/2021 7.34p 7.98p 7.20p 7.35p 1291875
10/02/2021 8.16p 8.16p 7.24p 7.34p 3888665
09/02/2021 8.00p 8.40p 7.58p 7.77p 4014782
08/02/2021 8.00p 8.30p 7.50p 7.86p 6495270
05/02/2021 7.48p 7.68p 7.02p 7.58p 3226826
04/02/2021 6.90p 7.46p 6.70p 7.30p 5273014
03/02/2021 7.10p 7.38p 6.70p 6.84p 2703013
02/02/2021 7.00p 7.14p 6.72p 7.02p 2582507
01/02/2021 6.90p 7.20p 6.54p 7.10p 2906342
29/01/2021 6.50p 7.31p 6.50p 6.89p 3184631
28/01/2021 6.90p 7.18p 6.16p 6.52p 6292355
27/01/2021 7.16p 7.52p 6.70p 6.94p 2436154
26/01/2021 7.80p 7.80p 7.02p 7.32p 4276147
25/01/2021 7.00p 7.86p 6.98p 7.70p 5119908
22/01/2021 7.50p 7.68p 6.68p 6.92p 7088564
21/01/2021 7.50p 7.92p 7.20p 7.72p 4123485
20/01/2021 6.58p 7.86p 6.56p 7.34p 11292997
19/01/2021 7.60p 7.96p 6.50p 6.68p 13589347
18/01/2021 8.90p 10.40p 7.10p 7.48p 37223976
15/01/2021 11.25p 11.25p 10.20p 10.30p 2680166
14/01/2021 10.05p 11.15p 9.67p 11.10p 7324020
13/01/2021 9.50p 10.10p 9.50p 9.66p 2570821
12/01/2021 10.00p 10.20p 9.20p 9.50p 3356214
11/01/2021 11.40p 11.40p 9.84p 9.98p 3512828
08/01/2021 11.35p 11.35p 10.60p 10.95p 4023662
07/01/2021 11.45p 11.85p 10.41p 10.83p 4914645
06/01/2021 10.00p 11.45p 9.80p 10.90p 4211267
05/01/2021 11.10p 11.10p 9.41p 9.92p 7431321
04/01/2021 10.80p 11.60p 10.20p 10.75p 10523498
31/12/2020 10.20p 10.80p 9.50p 10.15p 5541015
30/12/2020 8.44p 10.90p 8.02p 10.01p 20656570
29/12/2020 7.50p 8.50p 7.02p 8.20p 14724721
28/12/2020 7.20p 7.48p 7.02p 7.28p 2013773
24/12/2020 7.20p 7.48p 7.02p 7.28p 2013773
23/12/2020 7.40p 7.47p 6.80p 7.34p 4123896
22/12/2020 6.48p 7.20p 6.27p 7.20p 4560765
21/12/2020 6.16p 6.96p 6.10p 6.70p 2344693
18/12/2020 6.84p 6.98p 6.42p 6.57p 1883667
17/12/2020 6.48p 6.98p 6.06p 6.50p 2411841
16/12/2020 6.54p 6.96p 6.30p 6.39p 2147919
15/12/2020 7.18p 7.40p 6.58p 6.79p 964883
14/12/2020 7.20p 7.30p 6.56p 7.01p 2274790
11/12/2020 7.14p 7.58p 6.62p 6.99p 2278558
10/12/2020 7.70p 7.80p 7.20p 7.40p 2230040
09/12/2020 7.60p 7.64p 7.14p 7.47p 1339869
08/12/2020 7.60p 7.60p 7.12p 7.55p 2070140
07/12/2020 7.34p 7.80p 7.02p 7.60p 3754834
04/12/2020 7.00p 7.40p 6.90p 7.23p 4067780
03/12/2020 7.10p 7.30p 6.62p 6.93p 3641173
02/12/2020 6.78p 7.20p 6.08p 7.00p 4724509
01/12/2020 6.50p 6.72p 6.10p 6.31p 2159225
30/11/2020 5.86p 6.50p 5.86p 6.50p 2044677
27/11/2020 6.00p 6.48p 5.86p 6.30p 1318852
26/11/2020 6.40p 6.58p 6.02p 6.04p 4285071
25/11/2020 6.40p 6.68p 6.32p 6.40p 4208058
24/11/2020 6.40p 6.70p 6.20p 6.36p 4031668
23/11/2020 6.44p 6.48p 5.84p 6.22p 3188123
20/11/2020 6.20p 6.78p 5.66p 6.14p 3997450

*Close Price adjusted for both dividends and splits