Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2017 46.00p 47.50p 46.00p 46.63p 35500
21/09/2017 45.75p 47.50p 45.00p 46.00p 3665
20/09/2017 47.00p 49.00p 46.00p 46.63p 221467
19/09/2017 35.00p 47.00p 35.00p 46.50p 121480
18/09/2017 31.00p 34.50p 31.00p 34.50p 119974
15/09/2017 31.00p 31.38p 31.00p 31.38p 6846
14/09/2017 31.00p 31.00p 30.75p 30.88p 53666
13/09/2017 31.00p 31.25p 31.00p 31.25p 326
12/09/2017 31.00p 31.00p 30.75p 30.75p 5326
11/09/2017 30.75p 30.75p 30.75p 30.75p 3497
08/09/2017 30.50p 30.88p 30.00p 30.88p 10282
07/09/2017 30.50p 31.25p 30.50p 31.25p 8000
06/09/2017 31.00p 31.00p 30.75p 30.75p 9303
05/09/2017 31.00p 31.00p 31.00p 31.00p 327
04/09/2017 31.00p 31.00p 30.63p 30.63p 1
01/09/2017 31.00p 31.00p 30.63p 30.63p 8785
31/08/2017 31.00p 31.00p 30.63p 30.63p 20637
30/08/2017 31.00p 31.63p 31.00p 31.63p 55
29/08/2017 32.00p 32.00p 31.75p 31.75p 400
25/08/2017 33.00p 33.00p 31.00p 31.75p 28356
24/08/2017 35.25p 35.25p 33.50p 33.50p 19141
23/08/2017 35.50p 36.38p 36.25p 36.38p 37504
22/08/2017 35.50p 36.25p 35.62p 36.25p 55013
21/08/2017 35.50p 35.62p 35.50p 35.62p 2500
18/08/2017 38.00p 38.00p 35.75p 36.00p 53001
17/08/2017 38.25p 38.25p 38.00p 38.00p 11251
16/08/2017 38.00p 39.00p 38.75p 39.00p 14294
15/08/2017 38.00p 38.75p 37.50p 38.75p 5300
14/08/2017 37.50p 39.00p 37.50p 39.00p 1500
11/08/2017 38.00p 39.00p 38.00p 39.00p 1600
10/08/2017 37.50p 38.00p 37.50p 38.00p 5072
09/08/2017 38.00p 39.00p 38.00p 39.00p 290
08/08/2017 38.00p 38.75p 38.00p 38.75p 5000
07/08/2017 38.00p 39.00p 38.00p 38.00p 7600
04/08/2017 38.00p 39.25p 38.00p 39.25p 2718
03/08/2017 38.50p 39.00p 38.50p 39.00p 4471
02/08/2017 38.50p 39.63p 38.25p 39.63p 10691
01/08/2017 38.00p 38.75p 38.00p 38.75p 2408
31/07/2017 39.00p 39.00p 38.25p 38.25p 8357
28/07/2017 41.25p 41.50p 38.25p 39.00p 32577
27/07/2017 42.00p 42.00p 40.00p 40.00p 72000
26/07/2017 43.00p 43.00p 43.00p 43.00p 23250
25/07/2017 44.00p 44.25p 42.50p 42.50p 16197
24/07/2017 44.00p 44.87p 44.00p 44.87p 5600
21/07/2017 45.50p 45.50p 43.75p 45.25p 27195
20/07/2017 45.50p 46.00p 45.50p 46.00p 1853
19/07/2017 45.50p 48.25p 45.50p 47.00p 3974
18/07/2017 45.50p 46.50p 45.50p 46.50p 6470
17/07/2017 45.75p 47.00p 45.50p 47.00p 5942
14/07/2017 45.50p 45.75p 45.50p 45.75p 781
13/07/2017 45.75p 48.25p 45.75p 47.00p 2467
12/07/2017 45.75p 46.25p 45.75p 46.25p 5230
11/07/2017 47.75p 49.00p 46.88p 46.88p 11470
10/07/2017 47.50p 48.75p 47.50p 48.25p 6220
07/07/2017 50.00p 50.00p 49.00p 49.00p 11061
06/07/2017 49.75p 50.00p 49.25p 49.25p 5000
05/07/2017 49.00p 49.00p 47.50p 48.12p 31545
04/07/2017 49.00p 49.00p 48.75p 48.75p 11892
03/07/2017 48.00p 49.00p 48.00p 48.75p 27688
30/06/2017 50.00p 50.00p 48.63p 48.63p 87544
29/06/2017 48.25p 48.25p 48.00p 48.12p 15472
28/06/2017 49.00p 49.00p 47.50p 48.25p 2298
27/06/2017 46.75p 49.00p 46.75p 48.63p 2551
26/06/2017 47.75p 47.75p 46.75p 47.75p 12205
23/06/2017 46.75p 46.75p 46.63p 46.63p 11961
22/06/2017 49.00p 49.00p 46.50p 46.50p 46707
21/06/2017 49.00p 49.00p 48.00p 48.50p 2372
20/06/2017 49.00p 49.00p 47.00p 48.00p 10033
19/06/2017 43.75p 49.00p 43.75p 48.00p 136675
16/06/2017 41.64p 42.50p 41.30p 42.50p 10755
15/06/2017 42.19p 42.56p 42.11p 42.50p 59856
14/06/2017 42.64p 42.75p 42.64p 42.75p 38044
13/06/2017 43.00p 43.42p 42.31p 43.25p 80973
12/06/2017 43.00p 43.00p 41.35p 42.00p 9823
09/06/2017 42.25p 43.10p 42.12p 42.50p 15703
08/06/2017 42.00p 43.46p 41.49p 43.00p 48463
07/06/2017 43.75p 43.75p 42.00p 43.00p 22896
06/06/2017 44.00p 44.52p 42.00p 42.50p 85102
05/06/2017 44.75p 44.75p 44.14p 44.25p 38723
02/06/2017 43.50p 44.93p 43.50p 43.75p 38768
01/06/2017 43.00p 44.40p 41.28p 43.50p 118248
31/05/2017 45.00p 45.00p 43.00p 43.50p 55069
30/05/2017 45.00p 45.38p 44.21p 44.37p 108221
26/05/2017 45.00p 46.00p 45.00p 46.00p 26681
25/05/2017 46.75p 46.75p 45.25p 46.00p 43252
24/05/2017 45.00p 46.75p 45.00p 46.00p 16877
23/05/2017 45.50p 47.50p 45.38p 45.75p 85333
22/05/2017 48.07p 48.07p 47.00p 47.62p 15971
19/05/2017 47.00p 48.75p 46.88p 47.75p 58228
18/05/2017 48.75p 48.75p 45.50p 47.50p 139254
17/05/2017 48.25p 48.94p 45.74p 48.25p 68173
16/05/2017 46.00p 46.75p 45.22p 46.00p 327156
15/05/2017 49.75p 50.00p 45.44p 48.75p 135727
12/05/2017 49.04p 50.62p 49.04p 50.13p 7824
11/05/2017 50.00p 50.50p 48.25p 49.75p 75697
10/05/2017 50.00p 51.10p 49.09p 50.75p 47958
09/05/2017 51.00p 51.00p 50.13p 50.50p 60840
08/05/2017 51.25p 51.95p 48.49p 49.00p 113422
05/05/2017 53.75p 53.75p 51.00p 51.63p 77659
04/05/2017 53.75p 53.95p 52.00p 52.50p 33084
03/05/2017 47.75p 55.75p 45.95p 53.00p 300145
02/05/2017 49.75p 49.82p 46.00p 47.00p 119816
28/04/2017 55.25p 55.67p 48.00p 48.88p 254026
27/04/2017 59.75p 61.09p 56.38p 56.38p 119278
26/04/2017 57.50p 64.35p 57.25p 58.75p 292788
25/04/2017 51.00p 57.59p 50.14p 57.50p 253507
24/04/2017 51.00p 51.44p 51.00p 51.00p 39922
21/04/2017 49.00p 51.87p 48.66p 51.50p 190173
20/04/2017 50.00p 50.84p 48.44p 49.13p 54646
19/04/2017 51.25p 52.00p 51.00p 51.38p 65038
18/04/2017 52.00p 52.00p 50.30p 50.38p 144655
13/04/2017 52.75p 53.06p 48.49p 51.63p 393538
12/04/2017 57.25p 58.10p 52.56p 52.75p 432837
11/04/2017 58.25p 58.69p 57.80p 58.25p 118332
10/04/2017 59.75p 59.75p 58.59p 59.00p 47687
07/04/2017 60.50p 60.50p 58.66p 59.13p 49061
06/04/2017 60.33p 60.44p 60.06p 60.25p 22200
05/04/2017 59.00p 60.37p 58.95p 60.25p 78215
04/04/2017 59.75p 60.12p 58.07p 59.75p 194561
03/04/2017 58.00p 60.00p 57.50p 60.00p 144655
31/03/2017 58.50p 59.25p 57.67p 58.00p 124206
30/03/2017 59.75p 59.81p 58.50p 58.75p 87794
29/03/2017 61.25p 61.25p 58.50p 59.50p 116928
28/03/2017 62.12p 63.11p 61.63p 61.75p 54200
27/03/2017 62.25p 63.50p 61.25p 62.00p 77265
24/03/2017 64.75p 65.00p 64.13p 64.50p 41912
23/03/2017 63.00p 65.33p 62.70p 64.50p 125965
22/03/2017 63.56p 63.56p 62.05p 62.25p 41437
21/03/2017 64.00p 64.70p 62.88p 62.88p 38428
20/03/2017 64.25p 65.56p 64.25p 64.50p 31327
17/03/2017 62.50p 65.00p 61.37p 64.50p 387614
16/03/2017 64.50p 65.18p 60.87p 61.87p 192401
15/03/2017 65.50p 67.50p 64.75p 65.25p 136625
14/03/2017 64.50p 66.40p 64.50p 65.00p 38048
13/03/2017 68.75p 68.75p 64.50p 65.50p 139422
10/03/2017 67.25p 68.56p 66.50p 67.25p 40995
09/03/2017 67.25p 69.20p 66.25p 66.87p 40156
08/03/2017 66.25p 69.75p 65.42p 67.50p 163490
07/03/2017 64.00p 65.20p 62.61p 64.50p 65740
06/03/2017 67.25p 70.91p 63.50p 64.00p 185950
03/03/2017 62.75p 71.50p 61.93p 70.50p 366539
02/03/2017 59.75p 61.75p 58.79p 60.87p 227550
01/03/2017 65.25p 66.50p 57.00p 58.75p 708307
28/02/2017 66.75p 68.25p 65.00p 65.50p 119310
27/02/2017 69.25p 72.02p 66.00p 66.50p 260889
24/02/2017 71.75p 73.00p 71.25p 72.13p 47598
23/02/2017 70.25p 73.00p 68.25p 72.25p 133768
22/02/2017 71.63p 71.76p 68.94p 69.00p 133849
21/02/2017 70.75p 72.00p 69.25p 69.25p 187596
20/02/2017 76.75p 76.75p 65.20p 71.75p 677387
17/02/2017 82.25p 84.75p 73.00p 73.25p 623422
16/02/2017 88.00p 88.00p 84.23p 85.25p 111911
15/02/2017 88.00p 88.00p 83.00p 85.00p 115743
14/02/2017 88.00p 88.00p 83.00p 86.00p 60482
13/02/2017 88.00p 88.00p 83.25p 86.50p 84730
10/02/2017 88.75p 91.01p 82.00p 86.00p 393826
09/02/2017 94.25p 96.89p 88.75p 89.00p 371076
08/02/2017 87.00p 101.37p 87.00p 91.75p 754219
07/02/2017 88.00p 94.06p 86.82p 89.00p 732179
06/02/2017 77.25p 88.00p 77.25p 85.50p 423442
03/02/2017 73.50p 75.02p 71.41p 72.50p 92927
02/02/2017 74.50p 75.00p 69.94p 73.00p 607896
01/02/2017 90.00p 92.99p 73.80p 77.25p 1079914
31/01/2017 82.00p 90.00p 80.67p 88.75p 922282
30/01/2017 72.25p 82.75p 72.25p 79.50p 726608
27/01/2017 74.00p 76.73p 73.08p 74.00p 582534
26/01/2017 68.25p 73.75p 67.95p 73.00p 723666
25/01/2017 60.25p 66.00p 60.25p 65.00p 227548
24/01/2017 60.75p 64.50p 60.52p 61.62p 212724
23/01/2017 65.50p 65.80p 57.25p 60.75p 481845
20/01/2017 55.00p 68.38p 55.00p 63.75p 1170048
19/01/2017 49.75p 56.50p 48.84p 55.37p 301573
18/01/2017 49.25p 49.95p 47.96p 49.25p 251022
17/01/2017 50.25p 51.00p 47.58p 48.25p 152061
16/01/2017 50.00p 50.00p 47.97p 49.00p 147643
13/01/2017 54.00p 54.00p 45.39p 48.63p 1119559
12/01/2017 49.50p 56.73p 49.50p 53.25p 823065
11/01/2017 43.50p 50.89p 43.25p 50.75p 783092
10/01/2017 40.75p 43.50p 40.73p 43.00p 242477
09/01/2017 39.25p 41.00p 39.00p 40.75p 283446
06/01/2017 37.75p 41.00p 36.44p 40.00p 296691
05/01/2017 36.50p 37.60p 35.94p 37.13p 53279
04/01/2017 37.00p 37.80p 36.88p 37.63p 100132
03/01/2017 38.00p 38.00p 35.36p 36.88p 137554
30/12/2016 36.50p 37.13p 36.23p 37.13p 22955
29/12/2016 36.94p 37.42p 36.94p 37.13p 18700
28/12/2016 37.25p 37.56p 37.25p 37.50p 61092
23/12/2016 37.22p 37.90p 37.22p 37.88p 56951
22/12/2016 36.25p 37.40p 36.25p 37.38p 119626
21/12/2016 36.16p 36.16p 35.26p 35.50p 16129
20/12/2016 36.75p 36.75p 35.50p 36.13p 33200
19/12/2016 35.25p 36.30p 35.01p 35.50p 53728
16/12/2016 35.00p 35.35p 35.00p 35.25p 54858
15/12/2016 36.00p 37.00p 35.31p 35.37p 111679
14/12/2016 36.25p 37.13p 35.25p 36.00p 138936
13/12/2016 36.00p 38.00p 36.00p 37.13p 176708
12/12/2016 35.88p 36.50p 35.78p 36.50p 5082
09/12/2016 35.75p 36.57p 35.59p 36.25p 43439
08/12/2016 36.00p 36.80p 35.76p 36.00p 40208
07/12/2016 35.75p 37.00p 35.50p 36.50p 79711

*Close Price adjusted for both dividends and splits