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 |
|---|---|---|---|---|---|
| 24/04/2019 | 3.89p | 4.10p | 3.58p | 3.84p | 95553 |
| 23/04/2019 | 4.39p | 4.39p | 3.79p | 3.79p | 25062 |
| 18/04/2019 | 4.00p | 4.04p | 4.00p | 4.04p | 4266 |
| 17/04/2019 | 3.84p | 4.04p | 3.84p | 4.04p | 10000 |
| 16/04/2019 | 3.58p | 3.79p | 3.58p | 3.79p | 16989 |
| 15/04/2019 | 3.80p | 4.05p | 3.62p | 3.99p | 52200 |
| 12/04/2019 | 3.70p | 3.70p | 3.56p | 3.63p | 303028 |
| 11/04/2019 | 3.62p | 4.13p | 3.62p | 4.05p | 21838 |
| 10/04/2019 | 3.80p | 4.49p | 3.61p | 4.13p | 343000 |
| 09/04/2019 | 3.72p | 4.00p | 3.60p | 4.00p | 322393 |
| 08/04/2019 | 3.61p | 4.08p | 3.61p | 4.08p | 36229 |
| 05/04/2019 | 4.20p | 4.20p | 3.61p | 3.81p | 236523 |
| 04/04/2019 | 3.66p | 4.05p | 3.65p | 4.05p | 47800 |
| 03/04/2019 | 4.15p | 4.25p | 3.61p | 4.05p | 63691 |
| 02/04/2019 | 3.80p | 4.10p | 3.60p | 4.10p | 204052 |
| 01/04/2019 | 3.51p | 3.80p | 3.51p | 3.80p | 151333 |
| 29/03/2019 | 3.66p | 3.75p | 3.64p | 3.75p | 38628 |
| 28/03/2019 | 3.60p | 3.90p | 3.60p | 3.90p | 84214 |
| 27/03/2019 | 4.00p | 4.38p | 3.65p | 4.03p | 251226 |
| 26/03/2019 | 3.81p | 4.06p | 3.81p | 4.06p | 3703 |
| 25/03/2019 | 3.65p | 4.19p | 3.65p | 3.93p | 202190 |
| 22/03/2019 | 3.83p | 4.18p | 3.83p | 4.18p | 13264 |
| 21/03/2019 | 3.90p | 4.19p | 3.65p | 4.19p | 404085 |
| 20/03/2019 | 4.21p | 4.40p | 3.76p | 4.15p | 913548 |
| 19/03/2019 | 4.26p | 4.60p | 4.26p | 4.60p | 505867 |
| 18/03/2019 | 4.11p | 4.60p | 4.11p | 4.60p | 816814 |
| 15/03/2019 | 4.74p | 4.74p | 4.30p | 4.45p | 545164 |
| 14/03/2019 | 4.23p | 4.80p | 4.23p | 4.61p | 245900 |
| 13/03/2019 | 4.01p | 4.13p | 3.90p | 4.13p | 139050 |
| 12/03/2019 | 4.10p | 4.11p | 3.80p | 4.11p | 335929 |
| 11/03/2019 | 3.72p | 4.00p | 3.72p | 3.93p | 231589 |
| 08/03/2019 | 3.93p | 3.93p | 3.76p | 3.78p | 7943 |
| 07/03/2019 | 3.72p | 3.78p | 3.72p | 3.78p | 24816 |
| 06/03/2019 | 3.71p | 3.78p | 3.71p | 3.78p | 66430 |
| 05/03/2019 | 3.55p | 3.95p | 3.55p | 3.83p | 283370 |
| 04/03/2019 | 3.70p | 4.01p | 3.61p | 3.86p | 291556 |
| 01/03/2019 | 3.58p | 3.98p | 3.56p | 3.86p | 1095899 |
| 28/02/2019 | 3.44p | 3.58p | 3.35p | 3.54p | 335065 |
| 27/02/2019 | 3.51p | 3.50p | 3.44p | 3.44p | 0 |
| 26/02/2019 | 3.51p | 3.62p | 3.50p | 3.50p | 230914 |
| 25/02/2019 | 3.99p | 3.99p | 3.62p | 3.75p | 57077 |
| 22/02/2019 | 3.51p | 3.92p | 3.51p | 3.75p | 371186 |
| 21/02/2019 | 3.51p | 3.84p | 3.51p | 3.75p | 40639 |
| 20/02/2019 | 3.51p | 3.85p | 3.51p | 3.75p | 254000 |
| 19/02/2019 | 3.88p | 4.03p | 3.49p | 3.65p | 2017322 |
| 18/02/2019 | 3.91p | 3.97p | 3.91p | 3.97p | 19966 |
| 15/02/2019 | 4.05p | 4.05p | 3.91p | 3.98p | 266566 |
| 14/02/2019 | 3.93p | 4.01p | 3.77p | 3.91p | 488253 |
| 13/02/2019 | 3.76p | 3.96p | 3.76p | 3.96p | 72237 |
| 12/02/2019 | 3.80p | 4.04p | 3.80p | 3.90p | 675884 |
| 11/02/2019 | 4.10p | 4.11p | 3.93p | 3.93p | 237602 |
| 08/02/2019 | 4.01p | 4.45p | 4.00p | 4.15p | 615004 |
| 07/02/2019 | 4.50p | 4.65p | 4.29p | 4.29p | 204130 |
| 06/02/2019 | 4.50p | 4.76p | 4.50p | 4.63p | 69572 |
| 05/02/2019 | 4.78p | 4.78p | 4.50p | 4.64p | 143933 |
| 04/02/2019 | 4.70p | 4.76p | 4.50p | 4.64p | 220841 |
| 01/02/2019 | 4.95p | 4.95p | 4.65p | 4.82p | 35787 |
| 31/01/2019 | 4.97p | 5.07p | 4.97p | 5.07p | 8597 |
| 30/01/2019 | 4.65p | 5.08p | 4.65p | 4.97p | 74308 |
| 29/01/2019 | 4.70p | 5.12p | 4.70p | 5.12p | 89243 |
| 28/01/2019 | 4.83p | 5.14p | 4.83p | 5.14p | 9583 |
| 25/01/2019 | 5.00p | 5.17p | 4.80p | 5.14p | 255183 |
| 24/01/2019 | 4.85p | 5.09p | 4.70p | 4.83p | 148583 |
| 23/01/2019 | 4.76p | 5.20p | 4.76p | 5.07p | 87065 |
| 22/01/2019 | 4.80p | 5.14p | 4.80p | 4.90p | 238723 |
| 21/01/2019 | 5.00p | 5.40p | 5.00p | 5.24p | 156516 |
| 18/01/2019 | 4.71p | 5.48p | 4.71p | 5.24p | 55935 |
| 17/01/2019 | 5.00p | 5.00p | 4.80p | 4.95p | 37620 |
| 16/01/2019 | 4.76p | 4.92p | 4.76p | 4.92p | 35971 |
| 15/01/2019 | 4.77p | 4.92p | 4.71p | 4.92p | 6140 |
| 14/01/2019 | 5.00p | 5.08p | 5.00p | 5.02p | 181054 |
| 11/01/2019 | 5.08p | 5.08p | 4.73p | 4.94p | 345172 |
| 10/01/2019 | 5.18p | 5.18p | 4.75p | 5.07p | 26281 |
| 09/01/2019 | 4.99p | 4.99p | 4.88p | 4.88p | 30369 |
| 08/01/2019 | 4.61p | 5.11p | 4.61p | 4.85p | 39843 |
| 07/01/2019 | 4.61p | 5.15p | 4.61p | 4.92p | 22960 |
| 04/01/2019 | 4.88p | 4.88p | 4.85p | 4.85p | 151075 |
| 03/01/2019 | 4.60p | 4.80p | 4.50p | 4.75p | 34018 |
| 02/01/2019 | 4.51p | 4.80p | 4.51p | 4.80p | 258558 |
| 31/12/2018 | 4.98p | 4.98p | 4.85p | 4.85p | 37350 |
| 28/12/2018 | 5.01p | 5.01p | 4.85p | 4.85p | 24817 |
| 27/12/2018 | 5.82p | 5.82p | 5.00p | 5.00p | 162000 |
| 24/12/2018 | 5.48p | 5.50p | 5.12p | 5.47p | 93740 |
| 21/12/2018 | 4.60p | 5.48p | 4.55p | 5.06p | 393444 |
| 20/12/2018 | 4.50p | 4.90p | 4.00p | 4.70p | 968486 |
| 19/12/2018 | 4.25p | 4.70p | 4.25p | 4.61p | 887738 |
| 18/12/2018 | 4.26p | 4.31p | 4.00p | 4.05p | 301574 |
| 17/12/2018 | 4.75p | 4.75p | 4.32p | 4.51p | 20833 |
| 14/12/2018 | 4.59p | 4.60p | 4.31p | 4.51p | 26010 |
| 13/12/2018 | 4.26p | 4.51p | 4.16p | 4.51p | 513166 |
| 12/12/2018 | 4.51p | 4.51p | 4.22p | 4.31p | 630065 |
| 11/12/2018 | 4.55p | 4.65p | 4.50p | 4.60p | 371199 |
| 10/12/2018 | 4.60p | 4.99p | 4.60p | 4.80p | 245045 |
| 07/12/2018 | 5.00p | 5.00p | 4.60p | 4.80p | 200460 |
| 06/12/2018 | 4.82p | 5.00p | 4.60p | 4.80p | 306807 |
| 05/12/2018 | 5.00p | 5.13p | 4.81p | 4.97p | 32018 |
| 04/12/2018 | 5.00p | 5.13p | 5.00p | 5.09p | 189840 |
| 03/12/2018 | 4.85p | 5.13p | 4.81p | 4.97p | 192411 |
| 30/11/2018 | 5.10p | 5.30p | 4.75p | 5.05p | 143157 |
| 29/11/2018 | 4.95p | 5.10p | 4.66p | 5.00p | 470351 |
| 28/11/2018 | 4.58p | 4.93p | 4.58p | 4.93p | 58343 |
| 27/11/2018 | 4.50p | 4.95p | 4.50p | 4.81p | 237574 |
| 26/11/2018 | 4.50p | 5.33p | 4.50p | 5.05p | 122223 |
| 23/11/2018 | 4.76p | 5.30p | 4.67p | 4.67p | 719047 |
| 22/11/2018 | 5.00p | 5.18p | 4.91p | 5.10p | 215961 |
| 21/11/2018 | 5.22p | 5.80p | 5.22p | 5.51p | 753218 |
| 20/11/2018 | 5.32p | 5.75p | 5.10p | 5.35p | 1214137 |
| 19/11/2018 | 5.75p | 5.75p | 5.43p | 5.58p | 305194 |
| 16/11/2018 | 5.48p | 5.80p | 5.40p | 5.57p | 572797 |
| 15/11/2018 | 5.02p | 5.44p | 4.85p | 5.12p | 384239 |
| 14/11/2018 | 5.49p | 5.49p | 5.12p | 5.42p | 130504 |
| 13/11/2018 | 5.30p | 5.82p | 4.95p | 5.52p | 994551 |
| 12/11/2018 | 5.25p | 5.35p | 4.95p | 5.16p | 345040 |
| 09/11/2018 | 5.30p | 5.30p | 4.99p | 5.11p | 22801 |
| 08/11/2018 | 5.18p | 5.24p | 4.87p | 5.06p | 570744 |
| 07/11/2018 | 5.13p | 5.23p | 4.87p | 5.14p | 79983 |
| 06/11/2018 | 4.85p | 5.15p | 4.85p | 5.15p | 22971 |
| 05/11/2018 | 4.80p | 5.18p | 4.60p | 4.95p | 896484 |
| 02/11/2018 | 4.50p | 4.78p | 4.50p | 4.65p | 169171 |
| 01/11/2018 | 4.75p | 4.75p | 4.37p | 4.65p | 53630 |
| 31/10/2018 | 4.50p | 4.66p | 4.20p | 4.66p | 1480732 |
| 30/10/2018 | 4.94p | 4.94p | 4.50p | 4.62p | 176154 |
| 29/10/2018 | 4.60p | 5.13p | 4.60p | 4.80p | 344330 |
| 26/10/2018 | 4.85p | 5.25p | 4.80p | 5.17p | 406477 |
| 25/10/2018 | 4.73p | 5.20p | 4.73p | 5.02p | 37751 |
| 24/10/2018 | 5.00p | 5.32p | 4.75p | 5.05p | 669393 |
| 23/10/2018 | 5.18p | 5.82p | 5.16p | 5.40p | 502949 |
| 22/10/2018 | 5.02p | 5.83p | 5.02p | 5.15p | 1033472 |
| 19/10/2018 | 5.48p | 5.88p | 4.91p | 5.35p | 635114 |
| 18/10/2018 | 5.08p | 5.12p | 4.76p | 5.12p | 172536 |
| 17/10/2018 | 5.64p | 6.35p | 4.90p | 5.00p | 1949149 |
| 16/10/2018 | 5.48p | 6.65p | 5.00p | 6.50p | 2937195 |
| 15/10/2018 | 4.20p | 6.00p | 4.15p | 5.31p | 4313754 |
| 12/10/2018 | 4.00p | 4.00p | 3.30p | 3.80p | 2912792 |
| 11/10/2018 | 4.35p | 4.66p | 4.16p | 4.23p | 119138 |
| 10/10/2018 | 4.50p | 4.55p | 4.20p | 4.45p | 280673 |
| 09/10/2018 | 4.40p | 4.50p | 4.30p | 4.50p | 165382 |
| 08/10/2018 | 4.60p | 4.65p | 4.31p | 4.53p | 165828 |
| 05/10/2018 | 4.20p | 4.74p | 4.16p | 4.74p | 996460 |
| 04/10/2018 | 4.51p | 4.70p | 4.25p | 4.50p | 862608 |
| 03/10/2018 | 4.81p | 4.82p | 4.65p | 4.68p | 480369 |
| 02/10/2018 | 4.75p | 4.80p | 4.68p | 4.74p | 245266 |
| 01/10/2018 | 5.00p | 5.02p | 4.69p | 4.80p | 589922 |
| 28/09/2018 | 4.81p | 5.50p | 4.64p | 4.90p | 1193948 |
| 27/09/2018 | 5.20p | 5.26p | 4.14p | 4.51p | 2090322 |
| 26/09/2018 | 5.50p | 5.68p | 5.00p | 5.64p | 891792 |
| 25/09/2018 | 5.82p | 6.19p | 5.80p | 5.81p | 226739 |
| 24/09/2018 | 5.92p | 6.22p | 5.92p | 6.19p | 58006 |
| 21/09/2018 | 5.90p | 6.45p | 5.90p | 6.14p | 171915 |
| 20/09/2018 | 5.90p | 6.04p | 5.86p | 6.04p | 56623 |
| 19/09/2018 | 6.30p | 6.30p | 5.90p | 6.04p | 140690 |
| 18/09/2018 | 6.28p | 6.28p | 5.86p | 5.96p | 337421 |
| 17/09/2018 | 6.30p | 6.43p | 5.84p | 6.09p | 991348 |
| 14/09/2018 | 6.48p | 6.50p | 6.10p | 6.39p | 258552 |
| 13/09/2018 | 6.04p | 6.35p | 6.00p | 6.19p | 405351 |
| 12/09/2018 | 5.60p | 6.31p | 5.28p | 6.26p | 940583 |
| 11/09/2018 | 5.26p | 5.76p | 5.20p | 5.26p | 1281842 |
| 10/09/2018 | 5.80p | 5.80p | 4.85p | 5.42p | 4982192 |
| 07/09/2018 | 6.70p | 6.83p | 6.00p | 6.25p | 1587483 |
| 06/09/2018 | 7.60p | 7.64p | 5.65p | 6.71p | 5576660 |
| 05/09/2018 | 8.02p | 8.15p | 7.21p | 7.78p | 1992746 |
| 04/09/2018 | 8.50p | 8.52p | 7.66p | 8.12p | 1177825 |
| 03/09/2018 | 8.80p | 9.00p | 8.55p | 8.70p | 772387 |
| 31/08/2018 | 9.36p | 9.36p | 8.74p | 8.90p | 379136 |
| 30/08/2018 | 9.00p | 9.20p | 9.00p | 9.14p | 40960 |
| 29/08/2018 | 8.50p | 9.14p | 8.50p | 9.09p | 85662 |
| 28/08/2018 | 8.80p | 9.17p | 8.80p | 9.09p | 167156 |
| 24/08/2018 | 9.40p | 9.40p | 8.80p | 8.94p | 756241 |
| 23/08/2018 | 8.80p | 9.25p | 8.68p | 9.11p | 499309 |
| 22/08/2018 | 8.70p | 8.95p | 8.55p | 8.84p | 247816 |
| 21/08/2018 | 8.50p | 8.98p | 8.42p | 8.70p | 502390 |
| 20/08/2018 | 8.68p | 8.98p | 8.41p | 8.59p | 211249 |
| 17/08/2018 | 8.80p | 8.84p | 8.60p | 8.64p | 122714 |
| 16/08/2018 | 8.21p | 8.85p | 8.21p | 8.80p | 790026 |
| 15/08/2018 | 9.30p | 9.30p | 8.25p | 8.66p | 3261587 |
| 14/08/2018 | 9.12p | 9.25p | 9.12p | 9.24p | 93475 |
| 13/08/2018 | 9.20p | 9.32p | 9.00p | 9.14p | 333885 |
| 10/08/2018 | 9.58p | 9.58p | 9.21p | 9.32p | 74592 |
| 09/08/2018 | 9.32p | 9.94p | 9.32p | 9.57p | 189182 |
| 08/08/2018 | 9.60p | 9.85p | 9.40p | 9.40p | 212850 |
| 07/08/2018 | 9.80p | 9.80p | 9.30p | 9.65p | 453986 |
| 06/08/2018 | 9.14p | 9.38p | 9.14p | 9.22p | 218532 |
| 03/08/2018 | 9.32p | 9.58p | 9.14p | 9.21p | 283438 |
| 02/08/2018 | 9.54p | 9.58p | 9.26p | 9.57p | 136628 |
| 01/08/2018 | 9.60p | 9.60p | 9.17p | 9.55p | 312578 |
| 31/07/2018 | 9.30p | 9.42p | 9.04p | 9.34p | 229781 |
| 30/07/2018 | 9.00p | 9.36p | 8.91p | 9.25p | 1528732 |
| 27/07/2018 | 9.12p | 9.30p | 8.46p | 9.14p | 1122677 |
| 26/07/2018 | 9.52p | 9.61p | 9.08p | 9.61p | 957470 |
| 25/07/2018 | 9.72p | 10.00p | 9.50p | 9.63p | 408601 |
| 24/07/2018 | 9.90p | 10.00p | 9.73p | 9.95p | 89586 |
| 23/07/2018 | 10.05p | 10.15p | 9.58p | 9.72p | 2484482 |
| 20/07/2018 | 10.80p | 11.25p | 10.30p | 10.53p | 915191 |
| 19/07/2018 | 11.20p | 11.40p | 10.88p | 11.20p | 294998 |
| 18/07/2018 | 11.50p | 11.88p | 10.80p | 10.98p | 412745 |
| 17/07/2018 | 11.55p | 11.55p | 11.20p | 11.20p | 426128 |
| 16/07/2018 | 11.30p | 11.70p | 11.30p | 11.38p | 318384 |
| 13/07/2018 | 11.50p | 12.05p | 11.33p | 11.33p | 187579 |
| 12/07/2018 | 12.00p | 12.00p | 11.64p | 11.80p | 388510 |
| 11/07/2018 | 12.10p | 12.49p | 11.50p | 11.50p | 124737 |
*Close Price adjusted for both dividends and splits