Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/02/2020 3.19p 3.87p 2.95p 3.80p 7030191
05/02/2020 2.91p 3.19p 2.87p 3.03p 1938367
04/02/2020 2.80p 3.00p 2.66p 2.90p 5135243
03/02/2020 2.84p 2.99p 2.71p 2.92p 4362446
31/01/2020 2.78p 2.78p 2.51p 2.68p 1128416
30/01/2020 2.70p 2.76p 2.50p 2.62p 1957800
29/01/2020 2.71p 2.94p 2.71p 2.74p 906379
28/01/2020 2.84p 2.86p 2.61p 2.78p 1044935
27/01/2020 2.95p 2.95p 2.78p 2.79p 1142171
24/01/2020 2.75p 2.95p 2.70p 2.83p 1300459
23/01/2020 2.76p 2.90p 2.73p 2.90p 263180
22/01/2020 2.86p 3.03p 2.80p 2.80p 3022795
21/01/2020 3.00p 3.02p 2.86p 2.96p 1228989
20/01/2020 2.83p 3.02p 2.82p 2.96p 3567614
17/01/2020 2.89p 2.90p 2.66p 2.77p 869459
16/01/2020 2.76p 2.89p 2.67p 2.84p 3977086
15/01/2020 2.70p 2.89p 2.58p 2.69p 6925292
14/01/2020 3.00p 3.24p 2.40p 2.63p 17067180
13/01/2020 2.35p 2.97p 2.32p 2.89p 10847754
10/01/2020 2.28p 2.45p 2.10p 2.24p 13027712
09/01/2020 2.70p 2.74p 2.25p 2.41p 8559471
08/01/2020 3.24p 3.49p 2.58p 2.69p 16399571
07/01/2020 2.75p 3.24p 2.51p 3.13p 12065296
06/01/2020 2.40p 2.70p 2.33p 2.48p 12014830
03/01/2020 2.01p 2.40p 1.91p 2.33p 5105565
02/01/2020 1.85p 2.12p 1.77p 2.00p 8842522
31/12/2019 1.80p 1.80p 1.62p 1.79p 488305
30/12/2019 1.73p 1.80p 1.70p 1.70p 2808318
27/12/2019 1.50p 1.75p 1.50p 1.65p 1247332
24/12/2019 1.52p 1.63p 1.49p 1.63p 343984
23/12/2019 1.75p 1.75p 1.49p 1.49p 1721143
20/12/2019 1.66p 1.69p 1.61p 1.69p 2057995
19/12/2019 1.72p 1.72p 1.61p 1.68p 770876
18/12/2019 1.62p 1.72p 1.51p 1.65p 4086243
17/12/2019 1.50p 1.64p 1.42p 1.48p 942716
16/12/2019 1.55p 1.59p 1.38p 1.46p 595964
13/12/2019 1.54p 1.54p 1.39p 1.44p 212601
12/12/2019 1.30p 1.49p 1.30p 1.45p 1124653
11/12/2019 1.35p 1.50p 1.31p 1.35p 2723175
10/12/2019 1.45p 1.50p 1.33p 1.37p 2076133
09/12/2019 1.50p 1.50p 1.36p 1.50p 1124677
06/12/2019 1.50p 1.55p 1.43p 1.55p 695027
05/12/2019 1.53p 1.53p 1.42p 1.53p 1433851
04/12/2019 1.51p 1.70p 1.45p 1.50p 392883
03/12/2019 1.60p 1.62p 1.41p 1.53p 414885
02/12/2019 1.57p 1.60p 1.43p 1.54p 2290471
29/11/2019 1.70p 1.76p 1.56p 1.59p 10311412
28/11/2019 1.30p 1.73p 1.30p 1.70p 15223829
27/11/2019 1.32p 1.50p 1.27p 1.42p 16602752
26/11/2019 1.40p 1.40p 1.24p 1.26p 2324451
25/11/2019 1.35p 1.37p 1.31p 1.31p 619848
22/11/2019 1.30p 1.40p 1.24p 1.28p 6345874
21/11/2019 1.31p 1.43p 1.27p 1.27p 578158
20/11/2019 1.35p 1.44p 1.19p 1.30p 3555334
19/11/2019 1.25p 1.30p 1.20p 1.28p 3118291
18/11/2019 1.25p 1.25p 1.13p 1.22p 4131068
15/11/2019 1.21p 1.20p 1.12p 1.18p 469821
14/11/2019 1.21p 1.22p 1.12p 1.17p 2806579
13/11/2019 1.24p 1.25p 1.21p 1.21p 1629693
12/11/2019 1.30p 1.30p 1.19p 1.22p 3658158
11/11/2019 1.20p 1.27p 1.13p 1.25p 8876572
08/11/2019 1.36p 1.40p 0.95p 1.18p 59917828
07/11/2019 1.41p 1.53p 1.36p 1.40p 2408832
06/11/2019 1.52p 1.52p 1.41p 1.43p 1107336
05/11/2019 1.75p 1.75p 1.51p 1.52p 1669233
04/11/2019 1.75p 1.75p 1.55p 1.62p 1038289
01/11/2019 1.60p 1.64p 1.51p 1.63p 1707373
31/10/2019 1.65p 1.65p 1.62p 1.64p 1113991
30/10/2019 1.91p 1.91p 1.62p 1.66p 3844119
29/10/2019 1.81p 1.90p 1.79p 1.80p 2007102
28/10/2019 1.83p 2.00p 1.80p 1.86p 309387
25/10/2019 1.85p 2.05p 1.81p 1.83p 444156
24/10/2019 1.81p 1.91p 1.80p 1.86p 1110301
23/10/2019 1.91p 2.14p 1.81p 1.87p 735063
22/10/2019 1.90p 2.06p 1.88p 2.06p 586627
21/10/2019 1.97p 2.00p 1.89p 1.96p 4123488
18/10/2019 1.92p 2.00p 1.91p 1.97p 1071120
17/10/2019 1.91p 2.09p 1.90p 2.02p 413369
16/10/2019 2.04p 2.05p 1.88p 1.94p 1961515
15/10/2019 1.77p 1.92p 1.71p 1.90p 746956
14/10/2019 2.00p 2.00p 1.75p 1.76p 730339
11/10/2019 1.76p 1.92p 1.71p 1.85p 4258120
10/10/2019 1.76p 1.88p 1.70p 1.88p 4357110
09/10/2019 1.70p 1.78p 1.65p 1.69p 915363
08/10/2019 1.83p 2.11p 1.66p 1.73p 2224570
07/10/2019 1.88p 1.90p 1.88p 1.90p 11292
04/10/2019 1.83p 1.94p 1.80p 1.90p 1750826
03/10/2019 2.10p 2.10p 1.78p 1.88p 3294425
02/10/2019 2.24p 2.25p 2.15p 2.15p 758841
01/10/2019 2.31p 2.33p 2.21p 2.27p 4326213
30/09/2019 2.40p 2.40p 2.37p 2.37p 3479
27/09/2019 2.30p 2.37p 2.30p 2.37p 130408
26/09/2019 2.41p 2.41p 2.31p 2.35p 681944
25/09/2019 2.48p 2.80p 2.34p 2.56p 2423816
24/09/2019 2.33p 2.69p 2.33p 2.61p 800476
23/09/2019 2.41p 2.44p 2.35p 2.42p 381868
20/09/2019 2.31p 2.76p 2.31p 2.38p 3098463
19/09/2019 2.74p 2.74p 2.34p 2.51p 4926884
18/09/2019 2.66p 2.66p 2.35p 2.50p 2002164
17/09/2019 2.81p 2.85p 2.61p 2.71p 1064755
16/09/2019 3.01p 3.05p 2.81p 2.98p 288780
13/09/2019 3.29p 3.29p 2.82p 2.85p 331944
12/09/2019 2.81p 3.00p 2.81p 3.00p 252572
11/09/2019 2.83p 2.91p 2.81p 2.85p 234158
10/09/2019 2.90p 2.93p 2.83p 2.87p 332635
09/09/2019 2.96p 3.00p 2.85p 2.85p 330157
06/09/2019 2.90p 2.91p 2.83p 2.91p 257755
05/09/2019 3.00p 3.19p 2.90p 2.90p 2971672
04/09/2019 3.00p 3.08p 2.95p 3.08p 99757
03/09/2019 3.00p 3.00p 2.85p 2.92p 340000
02/09/2019 3.50p 3.50p 2.85p 3.03p 146577
30/08/2019 2.97p 2.97p 2.86p 2.90p 45803
29/08/2019 3.01p 3.01p 2.91p 2.92p 1474272
28/08/2019 3.01p 3.22p 3.01p 3.10p 787240
27/08/2019 3.19p 3.19p 3.10p 3.11p 511714
23/08/2019 3.05p 3.29p 2.97p 3.10p 445089
22/08/2019 3.00p 3.49p 2.91p 2.98p 3315564
21/08/2019 2.95p 3.03p 2.91p 2.97p 1674986
20/08/2019 2.95p 3.21p 2.92p 2.97p 1668550
19/08/2019 3.21p 3.21p 2.87p 2.98p 63678
16/08/2019 2.90p 3.10p 2.70p 3.02p 416276
15/08/2019 2.99p 2.99p 2.95p 2.95p 22369
14/08/2019 2.91p 3.00p 2.91p 3.00p 163358
13/08/2019 2.90p 3.10p 2.90p 3.10p 8064
12/08/2019 3.00p 3.08p 2.80p 3.01p 567687
09/08/2019 3.05p 3.05p 3.00p 3.02p 143289
08/08/2019 3.40p 3.40p 3.10p 3.20p 119890
07/08/2019 3.01p 3.55p 3.01p 3.28p 161999
06/08/2019 3.10p 3.10p 2.90p 3.00p 951217
05/08/2019 2.90p 3.13p 2.90p 3.00p 968367
02/08/2019 3.00p 3.05p 2.98p 2.98p 577793
01/08/2019 3.15p 3.15p 3.03p 3.08p 229710
31/07/2019 3.45p 3.45p 3.05p 3.10p 2737395
30/07/2019 3.01p 3.40p 3.00p 3.17p 195315
29/07/2019 3.10p 3.55p 3.01p 3.05p 388589
26/07/2019 3.01p 3.55p 3.01p 3.55p 35306
25/07/2019 3.01p 3.50p 3.01p 3.31p 287602
24/07/2019 3.11p 3.13p 3.05p 3.11p 204189
23/07/2019 3.11p 3.15p 3.10p 3.15p 73195
22/07/2019 3.11p 3.18p 3.11p 3.15p 275015
19/07/2019 3.01p 3.30p 3.01p 3.30p 23009
18/07/2019 3.25p 3.25p 3.10p 3.25p 75138
17/07/2019 3.25p 3.27p 3.05p 3.25p 775737
16/07/2019 3.12p 3.22p 3.00p 3.11p 646806
15/07/2019 3.21p 3.38p 3.10p 3.14p 2940742
12/07/2019 3.25p 3.26p 3.26p 3.26p 0
11/07/2019 3.25p 3.26p 3.03p 3.26p 336086
10/07/2019 3.00p 3.13p 2.98p 3.02p 195000
09/07/2019 2.98p 3.19p 2.75p 3.06p 366824
08/07/2019 3.25p 3.25p 2.88p 2.88p 881307
05/07/2019 3.21p 3.40p 3.09p 3.17p 419813
04/07/2019 3.40p 3.43p 3.25p 3.31p 592787
03/07/2019 3.42p 3.72p 3.42p 3.62p 52813
02/07/2019 3.40p 3.57p 3.40p 3.57p 51196
01/07/2019 4.35p 4.35p 3.43p 3.58p 60998
28/06/2019 3.51p 3.90p 3.51p 3.90p 210
27/06/2019 3.65p 4.35p 3.33p 3.95p 79141
26/06/2019 3.63p 3.90p 3.63p 3.90p 3850
25/06/2019 3.52p 3.90p 3.52p 3.90p 28200
24/06/2019 3.55p 3.69p 3.49p 3.52p 60598
21/06/2019 3.70p 3.70p 3.60p 3.63p 135299
20/06/2019 3.77p 4.25p 3.70p 3.95p 305418
19/06/2019 3.80p 4.00p 3.78p 3.78p 219481
18/06/2019 3.90p 4.00p 3.71p 3.80p 236222
17/06/2019 3.90p 3.90p 3.80p 3.80p 23136
14/06/2019 3.90p 3.90p 3.78p 3.83p 320057
13/06/2019 3.70p 3.99p 3.70p 3.85p 380046
12/06/2019 3.80p 4.00p 3.80p 4.00p 60000
11/06/2019 3.50p 3.67p 3.50p 3.60p 75411
10/06/2019 3.50p 3.75p 3.50p 3.53p 21139
07/06/2019 3.60p 3.67p 3.50p 3.55p 155758
06/06/2019 3.00p 3.67p 3.00p 3.55p 243911
05/06/2019 3.70p 3.70p 3.47p 3.60p 202704
04/06/2019 3.45p 4.50p 3.45p 4.12p 123844
03/06/2019 3.46p 3.73p 3.46p 3.73p 49366
31/05/2019 3.70p 3.70p 3.52p 3.60p 342833
30/05/2019 3.51p 3.88p 3.42p 3.62p 1086610
29/05/2019 4.00p 4.00p 3.43p 3.56p 154578
28/05/2019 3.85p 3.85p 3.45p 3.70p 103619
24/05/2019 3.60p 3.69p 3.40p 3.40p 795107
23/05/2019 3.99p 3.99p 3.61p 3.75p 85496
22/05/2019 3.89p 3.89p 3.62p 3.75p 167326
21/05/2019 3.70p 3.88p 3.70p 3.76p 428995
20/05/2019 3.71p 3.80p 3.60p 3.67p 856899
17/05/2019 4.00p 4.44p 3.76p 3.89p 656494
16/05/2019 3.93p 3.98p 3.66p 3.98p 144373
15/05/2019 3.97p 4.00p 3.70p 3.81p 899396
14/05/2019 4.30p 4.30p 3.91p 3.91p 65760
13/05/2019 3.78p 3.81p 3.65p 3.70p 614238
10/05/2019 3.70p 3.72p 3.66p 3.66p 51650
09/05/2019 3.70p 3.70p 3.57p 3.61p 69537
08/05/2019 3.86p 3.96p 3.65p 3.73p 486507
07/05/2019 3.74p 3.90p 3.74p 3.79p 155992
03/05/2019 3.65p 3.72p 3.60p 3.67p 293183
02/05/2019 4.00p 4.25p 3.62p 3.74p 680187
01/05/2019 3.80p 3.82p 3.68p 3.79p 348166
30/04/2019 3.88p 3.95p 3.88p 3.95p 100000
29/04/2019 3.95p 4.22p 3.80p 4.15p 545513
26/04/2019 3.59p 4.04p 3.59p 4.04p 3125
25/04/2019 3.99p 3.99p 3.58p 3.79p 51378

*Close Price adjusted for both dividends and splits