Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/07/2018 12.70p 12.70p 12.00p 12.43p 117987
09/07/2018 12.50p 12.50p 12.06p 12.20p 170311
06/07/2018 12.40p 12.45p 11.78p 12.20p 334778
05/07/2018 12.00p 12.30p 11.50p 12.00p 848378
04/07/2018 11.45p 12.41p 11.20p 11.75p 3090935
03/07/2018 11.20p 11.30p 10.60p 10.90p 1152634
02/07/2018 11.25p 12.00p 11.06p 11.35p 513131
29/06/2018 12.20p 12.20p 11.40p 11.85p 322850
28/06/2018 12.20p 12.20p 11.65p 11.65p 563370
27/06/2018 12.00p 12.28p 11.50p 12.28p 540614
26/06/2018 12.35p 12.61p 12.23p 12.23p 305376
25/06/2018 12.00p 12.16p 11.95p 12.03p 231242
22/06/2018 12.45p 12.59p 12.00p 12.23p 476796
21/06/2018 12.65p 12.95p 12.11p 12.40p 556505
20/06/2018 13.00p 13.67p 12.60p 12.80p 830848
19/06/2018 13.80p 13.80p 12.90p 12.90p 1099106
18/06/2018 13.55p 14.40p 13.15p 13.25p 2214076
15/06/2018 12.50p 13.15p 12.50p 13.03p 144496
14/06/2018 13.50p 13.50p 12.63p 12.63p 98234
13/06/2018 12.55p 12.98p 12.30p 12.98p 864895
12/06/2018 12.40p 13.29p 12.40p 12.70p 995796
11/06/2018 12.40p 13.35p 12.40p 13.08p 475206
08/06/2018 12.45p 12.95p 12.45p 12.95p 115643
07/06/2018 12.75p 13.37p 12.71p 12.77p 177541
06/06/2018 12.80p 12.92p 12.63p 12.68p 318264
05/06/2018 13.20p 13.25p 12.85p 12.90p 731479
04/06/2018 13.15p 13.53p 12.80p 13.00p 289740
01/06/2018 13.50p 13.95p 12.87p 13.50p 914436
31/05/2018 12.85p 13.85p 12.73p 13.33p 1302820
30/05/2018 12.95p 12.95p 12.05p 12.48p 466809
29/05/2018 12.95p 12.95p 11.81p 12.30p 117328
25/05/2018 12.45p 12.63p 11.55p 12.25p 192209
24/05/2018 11.50p 12.45p 11.50p 12.13p 517593
23/05/2018 11.55p 12.15p 11.45p 11.93p 2210789
22/05/2018 12.25p 12.63p 12.10p 12.33p 560331
21/05/2018 12.15p 12.85p 11.87p 12.25p 1246098
18/05/2018 12.70p 13.25p 11.75p 12.75p 2668618
17/05/2018 12.65p 14.25p 12.65p 13.50p 846167
16/05/2018 14.20p 14.20p 12.99p 13.30p 1133212
15/05/2018 15.00p 15.00p 11.60p 13.30p 6451451
14/05/2018 17.00p 17.50p 16.10p 16.80p 1669324
11/05/2018 16.50p 16.95p 16.05p 16.37p 1089771
10/05/2018 17.00p 17.00p 16.30p 16.53p 3355011
09/05/2018 15.95p 17.05p 14.67p 16.50p 4378839
08/05/2018 15.25p 16.50p 14.93p 15.53p 3712750
04/05/2018 16.00p 16.73p 14.45p 14.90p 9311001
03/05/2018 13.00p 13.50p 13.00p 13.50p 385707
02/05/2018 12.90p 13.33p 12.90p 13.08p 245844
01/05/2018 13.45p 13.50p 12.80p 13.12p 513379
30/04/2018 13.25p 13.31p 12.79p 13.28p 70533
27/04/2018 12.80p 13.62p 12.80p 13.12p 429346
26/04/2018 13.00p 13.01p 12.65p 12.90p 416725
25/04/2018 12.85p 13.25p 12.54p 13.20p 884976
24/04/2018 13.00p 13.40p 13.00p 13.20p 630095
23/04/2018 13.00p 13.45p 12.56p 13.10p 304293
20/04/2018 12.95p 13.65p 12.65p 13.38p 960763
19/04/2018 14.45p 14.50p 12.50p 12.65p 2365089
18/04/2018 11.90p 14.50p 11.55p 13.60p 3456753
17/04/2018 10.30p 11.90p 10.25p 11.65p 2244285
16/04/2018 10.20p 10.38p 10.10p 10.25p 586315
13/04/2018 10.10p 10.38p 10.04p 10.30p 345334
12/04/2018 10.00p 10.15p 9.23p 10.10p 491603
11/04/2018 10.00p 10.10p 9.84p 10.05p 272360
10/04/2018 9.80p 10.20p 9.79p 10.10p 732460
09/04/2018 10.05p 10.55p 10.05p 10.53p 775482
06/04/2018 10.20p 10.90p 10.10p 10.70p 684628
05/04/2018 10.20p 10.40p 10.00p 10.00p 426838
04/04/2018 10.50p 10.92p 10.00p 10.58p 1049421
03/04/2018 10.95p 10.95p 9.95p 10.23p 865522
29/03/2018 10.50p 10.50p 10.00p 10.25p 571785
28/03/2018 10.50p 10.65p 10.00p 10.65p 440403
27/03/2018 10.75p 11.04p 10.30p 10.45p 555786
26/03/2018 11.50p 11.50p 10.70p 10.83p 307207
23/03/2018 11.20p 11.45p 10.66p 11.10p 643700
22/03/2018 11.75p 11.83p 11.36p 11.83p 578161
21/03/2018 11.70p 12.45p 11.47p 11.75p 1471304
20/03/2018 13.00p 13.15p 11.50p 12.05p 1332467
19/03/2018 13.25p 13.69p 12.17p 13.30p 1749306
16/03/2018 14.05p 14.70p 13.25p 13.73p 1094342
15/03/2018 14.10p 18.09p 13.76p 14.40p 6295220
14/03/2018 13.95p 14.10p 12.55p 13.65p 2013451
13/03/2018 13.10p 13.42p 12.65p 13.08p 220652
12/03/2018 13.45p 13.51p 12.85p 13.33p 645455
09/03/2018 12.65p 13.24p 12.57p 13.18p 941207
08/03/2018 13.70p 14.00p 12.24p 12.63p 4030319
07/03/2018 14.45p 14.66p 13.50p 13.88p 3370017
06/03/2018 13.20p 15.09p 12.71p 14.25p 5307397
05/03/2018 11.50p 13.94p 11.50p 12.90p 4754108
02/03/2018 10.85p 11.50p 10.35p 11.15p 2780964
01/03/2018 10.00p 11.50p 9.80p 11.10p 4588066
28/02/2018 9.90p 10.25p 9.90p 10.13p 1051741
27/02/2018 9.90p 10.38p 9.83p 10.01p 1950972
26/02/2018 10.00p 10.00p 9.40p 9.77p 839467
23/02/2018 9.58p 9.70p 9.50p 9.65p 584573
22/02/2018 9.64p 9.68p 9.58p 9.60p 154088
21/02/2018 9.80p 9.81p 9.60p 9.66p 310246
20/02/2018 9.70p 9.81p 9.60p 9.80p 140782
19/02/2018 9.84p 9.84p 9.46p 9.70p 525658
16/02/2018 9.86p 9.88p 9.70p 9.88p 323806
15/02/2018 9.86p 9.97p 9.83p 9.95p 490584
14/02/2018 9.88p 10.00p 9.85p 9.92p 1330886
13/02/2018 9.80p 9.88p 9.80p 9.84p 322714
12/02/2018 10.10p 10.10p 9.78p 9.88p 1405945
09/02/2018 9.80p 9.92p 9.78p 9.88p 210736
08/02/2018 9.78p 9.90p 9.72p 9.86p 327380
07/02/2018 9.58p 9.95p 9.50p 9.95p 618618
06/02/2018 9.50p 9.73p 9.40p 9.64p 961333
05/02/2018 10.55p 10.55p 9.63p 9.93p 1131625
02/02/2018 10.20p 10.30p 9.77p 10.05p 1526141
01/02/2018 10.10p 10.10p 9.80p 9.90p 1507657
31/01/2018 9.82p 9.93p 9.68p 9.87p 1413310
30/01/2018 9.84p 9.90p 9.27p 9.89p 4854036
29/01/2018 10.00p 10.00p 9.85p 9.87p 809258
26/01/2018 9.98p 10.07p 9.73p 10.07p 681667
25/01/2018 10.10p 10.10p 9.93p 9.97p 1659626
24/01/2018 9.90p 10.03p 9.61p 9.95p 1042765
23/01/2018 10.30p 10.30p 9.75p 9.75p 903876
22/01/2018 10.95p 10.95p 10.05p 10.20p 1589716
19/01/2018 10.30p 10.50p 10.25p 10.50p 574170
18/01/2018 10.95p 10.95p 10.38p 10.45p 306717
17/01/2018 11.00p 11.00p 10.40p 10.48p 779551
16/01/2018 11.00p 11.00p 10.55p 10.73p 3899710
15/01/2018 12.00p 12.50p 10.13p 10.70p 10518976
12/01/2018 25.50p 27.50p 25.00p 27.25p 138079
11/01/2018 25.60p 26.90p 25.50p 26.25p 212601
10/01/2018 27.00p 27.50p 25.24p 26.00p 184809
09/01/2018 29.10p 30.23p 26.20p 27.55p 440230
08/01/2018 30.90p 30.90p 28.78p 29.70p 164054
05/01/2018 30.90p 31.00p 29.43p 30.25p 117254
04/01/2018 30.50p 31.46p 29.55p 29.75p 46667
03/01/2018 30.10p 31.88p 30.10p 30.50p 254992
02/01/2018 30.70p 31.43p 30.10p 31.00p 96449
29/12/2017 31.00p 31.50p 31.00p 31.50p 11145
28/12/2017 30.50p 31.75p 30.50p 31.25p 56377
27/12/2017 30.12p 31.40p 30.12p 31.00p 30424
22/12/2017 30.75p 31.40p 30.75p 31.38p 10655
21/12/2017 30.75p 31.49p 30.39p 31.00p 47780
20/12/2017 31.00p 31.85p 30.34p 31.00p 39719
19/12/2017 30.75p 31.69p 30.12p 31.25p 54919
18/12/2017 30.50p 31.65p 30.33p 31.00p 43822
15/12/2017 30.25p 31.75p 30.25p 31.00p 58674
14/12/2017 31.75p 31.75p 30.71p 31.13p 30653
13/12/2017 30.00p 32.25p 30.00p 31.00p 43516
12/12/2017 31.00p 32.48p 30.79p 32.00p 40187
11/12/2017 32.00p 32.94p 32.00p 32.00p 80240
08/12/2017 32.41p 32.88p 32.41p 32.88p 10429
07/12/2017 33.00p 33.00p 32.38p 32.88p 7547
06/12/2017 33.19p 33.73p 32.38p 32.88p 15032
05/12/2017 33.00p 33.82p 32.00p 32.88p 54412
04/12/2017 32.88p 33.82p 32.88p 33.50p 18977
01/12/2017 32.75p 33.51p 32.75p 33.25p 16074
30/11/2017 33.00p 33.87p 33.00p 33.25p 54619
29/11/2017 32.25p 33.99p 32.00p 33.00p 67197
28/11/2017 33.25p 34.75p 32.75p 33.75p 26359
27/11/2017 33.51p 34.00p 33.51p 34.00p 12689
24/11/2017 34.60p 34.69p 34.00p 34.00p 8806
23/11/2017 32.72p 34.60p 32.72p 34.25p 22282
22/11/2017 33.49p 34.98p 33.26p 33.75p 9487
21/11/2017 32.50p 35.00p 32.50p 33.75p 55385
20/11/2017 33.00p 35.00p 32.50p 33.25p 140495
17/11/2017 33.50p 35.07p 33.00p 34.25p 52023
16/11/2017 33.75p 35.25p 33.00p 34.38p 145026
15/11/2017 36.00p 36.08p 33.51p 34.00p 141611
14/11/2017 36.50p 36.86p 36.50p 36.75p 30333
13/11/2017 38.00p 38.00p 36.67p 37.25p 17966
10/11/2017 37.25p 37.36p 37.00p 37.25p 50293
09/11/2017 37.75p 38.09p 37.36p 37.88p 56995
08/11/2017 38.25p 38.25p 37.55p 37.75p 5828
07/11/2017 36.25p 38.40p 36.23p 38.00p 58962
06/11/2017 37.75p 37.75p 36.65p 37.00p 18497
03/11/2017 38.00p 38.05p 35.77p 37.00p 181106
02/11/2017 38.00p 39.78p 38.00p 39.00p 118473
01/11/2017 40.25p 41.35p 39.00p 39.50p 38548
31/10/2017 42.50p 42.50p 40.00p 41.50p 134330
30/10/2017 41.25p 42.75p 40.00p 41.50p 182444
27/10/2017 40.00p 40.00p 39.44p 39.50p 103139
26/10/2017 39.00p 40.00p 39.00p 39.75p 145239
25/10/2017 39.50p 39.91p 39.21p 39.75p 74669
24/10/2017 41.25p 41.75p 38.42p 39.00p 193710
23/10/2017 38.50p 41.25p 37.69p 40.25p 248786
20/10/2017 34.50p 38.50p 34.28p 38.37p 341263
19/10/2017 34.00p 34.69p 32.12p 33.13p 126217
18/10/2017 35.00p 35.94p 34.00p 34.88p 72968
17/10/2017 35.00p 36.25p 35.00p 36.25p 62998
16/10/2017 36.25p 36.39p 35.00p 36.00p 63978
13/10/2017 36.00p 37.00p 36.00p 37.00p 23077
12/10/2017 36.25p 36.88p 35.75p 36.88p 10305
11/10/2017 36.25p 36.50p 36.00p 36.50p 49000
10/10/2017 36.25p 36.25p 35.25p 36.00p 6577
09/10/2017 36.50p 37.25p 37.00p 37.25p 32549
06/10/2017 36.50p 37.00p 36.50p 37.00p 4703
05/10/2017 36.75p 36.75p 36.25p 36.63p 10242
04/10/2017 34.25p 36.50p 35.50p 36.50p 33680
03/10/2017 34.25p 35.50p 34.25p 35.50p 2106
02/10/2017 35.75p 35.75p 34.00p 35.00p 25831
29/09/2017 44.50p 44.50p 35.00p 35.00p 130977
28/09/2017 46.00p 46.75p 46.00p 46.75p 11304
27/09/2017 46.00p 46.75p 46.00p 46.75p 2003
26/09/2017 47.50p 47.50p 46.13p 46.13p 600
25/09/2017 46.50p 46.50p 46.00p 46.38p 10000

*Close Price adjusted for both dividends and splits