Velosi Ltd. (VELO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velosi Ltd.

Date Open High Low Close* Volume
12/10/2010 101.50p 101.50p 99.00p 99.00p 8727
11/10/2010 102.00p 102.20p 100.00p 101.50p 29800
08/10/2010 106.50p 107.50p 101.00p 102.00p 8466
07/10/2010 106.50p 107.90p 103.10p 106.50p 7422
06/10/2010 106.50p 109.80p 103.00p 106.50p 35087
05/10/2010 105.50p 108.00p 103.00p 106.50p 20586
04/10/2010 106.00p 107.25p 103.00p 105.50p 8273
01/10/2010 106.00p 108.50p 103.25p 106.00p 3612
30/09/2010 106.00p 108.50p 104.50p 106.00p 4725
29/09/2010 107.50p 107.50p 105.00p 106.00p 6764
28/09/2010 107.50p 107.50p 106.00p 107.50p 195742
27/09/2010 107.50p 109.75p 107.50p 107.50p 2277
24/09/2010 107.00p 109.70p 105.00p 107.50p 566695
23/09/2010 106.00p 110.00p 106.00p 107.00p 425960
22/09/2010 101.00p 108.00p 93.50p 106.00p 166523
21/09/2010 120.50p 120.50p 97.00p 101.00p 176673
20/09/2010 119.50p 123.00p 119.50p 121.50p 12515
17/09/2010 118.50p 121.00p 116.50p 119.50p 26050
16/09/2010 118.50p 121.00p 118.50p 118.50p 4000
15/09/2010 118.50p 120.40p 116.75p 118.50p 12100
14/09/2010 109.50p 121.00p 109.00p 118.50p 23947
13/09/2010 107.50p 111.00p 107.00p 109.50p 438972
10/09/2010 109.50p 110.33p 105.00p 107.50p 1502582
09/09/2010 110.00p 110.00p 107.00p 109.50p 113150
08/09/2010 110.50p 111.65p 108.50p 110.00p 65203
07/09/2010 110.50p 111.65p 110.00p 110.50p 165490
06/09/2010 110.50p 111.70p 108.50p 110.50p 70437
03/09/2010 110.50p 111.70p 108.00p 110.50p 11057
02/09/2010 110.00p 112.00p 110.00p 110.50p 70692
01/09/2010 110.00p 110.00p 107.60p 110.00p 252060
31/08/2010 110.00p 110.00p 107.00p 110.00p 16896
27/08/2010 110.00p 111.00p 107.00p 110.00p 13930
26/08/2010 110.00p 110.00p 109.50p 110.00p 65841
25/08/2010 114.00p 114.00p 107.00p 110.00p 276666
24/08/2010 117.50p 117.50p 113.50p 115.00p 15961
23/08/2010 117.50p 117.50p 115.00p 117.50p 26777
20/08/2010 117.50p 117.50p 115.00p 117.50p 5000
19/08/2010 117.00p 117.50p 116.90p 117.50p 20446
18/08/2010 118.00p 118.00p 116.00p 117.00p 5510
17/08/2010 118.00p 118.00p 116.00p 118.00p 52698
16/08/2010 119.00p 119.00p 116.00p 118.00p 13230
13/08/2010 121.00p 123.00p 116.50p 119.00p 45003
12/08/2010 123.00p 125.00p 120.00p 121.00p 71026
11/08/2010 123.00p 125.28p 121.80p 123.00p 22813
10/08/2010 122.50p 126.00p 121.30p 123.00p 100919
09/08/2010 121.50p 125.00p 118.70p 122.00p 180205
06/08/2010 117.50p 121.50p 117.00p 121.50p 21000
05/08/2010 117.00p 118.00p 115.70p 117.50p 33596
04/08/2010 117.00p 117.00p 115.65p 117.00p 1724
03/08/2010 117.50p 118.00p 114.00p 117.00p 62673
02/08/2010 115.50p 118.00p 115.50p 117.50p 14297
30/07/2010 115.50p 116.00p 113.60p 115.50p 178620
29/07/2010 115.50p 117.70p 114.00p 115.50p 66935
28/07/2010 112.00p 118.00p 112.00p 115.50p 35073
27/07/2010 114.00p 115.60p 111.00p 112.00p 34313
26/07/2010 109.00p 117.00p 109.00p 114.00p 71524
23/07/2010 107.00p 110.00p 107.00p 109.00p 110604
22/07/2010 105.50p 107.50p 105.50p 107.00p 66169
21/07/2010 105.50p 105.50p 105.50p 105.50p 0
20/07/2010 108.50p 108.50p 105.00p 105.50p 8000
19/07/2010 109.75p 109.75p 106.00p 108.50p 15521
16/07/2010 111.75p 112.57p 107.00p 109.75p 21088
15/07/2010 112.00p 112.00p 111.75p 111.75p 0
14/07/2010 111.50p 114.00p 109.00p 112.00p 598468
13/07/2010 111.50p 111.50p 111.50p 111.50p 71440
12/07/2010 109.50p 114.00p 109.50p 111.50p 9214
09/07/2010 109.50p 109.50p 109.50p 109.50p 0
08/07/2010 109.50p 110.00p 109.50p 109.50p 179298
07/07/2010 109.50p 109.50p 109.50p 109.50p 0
06/07/2010 108.00p 111.30p 106.80p 109.50p 82349
05/07/2010 108.50p 110.00p 107.10p 108.00p 2342
02/07/2010 108.50p 109.00p 106.20p 108.50p 141364
01/07/2010 108.00p 109.20p 105.00p 108.50p 82876
30/06/2010 108.50p 108.50p 107.33p 108.00p 31516
29/06/2010 108.50p 108.50p 107.33p 108.50p 5593
28/06/2010 109.00p 109.00p 108.50p 108.50p 0
25/06/2010 109.50p 112.00p 107.50p 109.00p 5349
24/06/2010 109.50p 109.50p 109.50p 109.50p 0
23/06/2010 104.25p 112.00p 104.25p 109.50p 12000
22/06/2010 104.50p 106.27p 104.25p 104.25p 151142
21/06/2010 101.50p 105.00p 101.50p 102.50p 108736
18/06/2010 101.50p 102.85p 101.50p 101.50p 3125
17/06/2010 101.00p 105.00p 101.00p 101.50p 1554
16/06/2010 101.50p 101.50p 100.00p 101.00p 1043
15/06/2010 101.50p 104.00p 101.50p 101.50p 2476
14/06/2010 101.00p 104.00p 98.50p 101.50p 15762
11/06/2010 100.25p 102.80p 100.25p 101.00p 5958
10/06/2010 100.00p 100.25p 97.30p 100.25p 1000
09/06/2010 100.00p 101.49p 97.00p 100.00p 10000
08/06/2010 101.00p 102.50p 98.00p 100.00p 6384
07/06/2010 100.50p 101.50p 97.00p 101.00p 205300
04/06/2010 103.00p 103.00p 99.00p 100.50p 12000
03/06/2010 104.00p 105.00p 101.00p 103.00p 6000
02/06/2010 105.50p 105.50p 104.00p 104.00p 0
01/06/2010 105.50p 105.50p 103.10p 105.50p 1245
28/05/2010 99.00p 106.00p 98.90p 105.50p 9194
27/05/2010 98.00p 99.00p 98.00p 99.00p 17005
26/05/2010 96.50p 99.00p 96.40p 98.00p 30383
25/05/2010 104.00p 104.00p 93.00p 96.50p 36505
24/05/2010 104.00p 104.00p 101.00p 104.00p 5070
21/05/2010 109.00p 109.00p 104.00p 104.00p 21272
20/05/2010 109.50p 109.50p 107.46p 109.00p 11926
19/05/2010 109.50p 113.00p 107.46p 109.50p 22551
18/05/2010 109.00p 114.00p 107.00p 109.50p 41900
17/05/2010 110.00p 113.00p 107.00p 109.00p 4510
14/05/2010 110.00p 110.00p 108.00p 110.00p 3783
13/05/2010 110.00p 110.00p 108.00p 110.00p 5350
12/05/2010 109.75p 111.50p 107.72p 110.00p 19153
11/05/2010 110.00p 111.50p 107.00p 109.75p 12316
10/05/2010 109.00p 112.30p 106.50p 110.00p 12261
07/05/2010 111.00p 112.00p 106.00p 109.00p 17695
06/05/2010 114.00p 114.00p 108.00p 111.00p 28747
05/05/2010 115.50p 116.90p 111.00p 114.00p 51341
04/05/2010 116.00p 117.00p 114.40p 116.00p 71053
30/04/2010 116.00p 117.00p 114.40p 116.00p 14577
29/04/2010 116.00p 116.70p 114.00p 116.00p 32025
28/04/2010 117.00p 117.00p 114.00p 116.00p 22675
27/04/2010 115.50p 120.00p 115.00p 117.00p 29021
26/04/2010 115.00p 119.00p 112.00p 115.50p 27190
23/04/2010 119.00p 120.50p 112.00p 114.50p 65218
22/04/2010 113.50p 122.00p 113.50p 119.00p 121294
21/04/2010 111.00p 114.50p 111.00p 113.50p 1909
20/04/2010 111.00p 111.00p 110.70p 111.00p 15486
19/04/2010 111.50p 111.50p 111.00p 111.00p 7500
16/04/2010 108.50p 114.00p 108.50p 111.50p 38739
15/04/2010 108.50p 112.00p 108.50p 108.50p 21224
14/04/2010 112.50p 112.60p 101.00p 108.50p 163223
13/04/2010 111.50p 113.60p 110.00p 111.50p 645331
12/04/2010 112.50p 114.00p 109.00p 111.50p 15064
09/04/2010 111.00p 113.50p 109.00p 112.50p 88696
08/04/2010 113.00p 113.90p 109.00p 111.00p 23852
07/04/2010 113.50p 115.00p 110.76p 113.00p 8149
06/04/2010 107.50p 116.65p 105.50p 113.50p 53451
01/04/2010 107.50p 108.50p 107.50p 107.50p 3570
31/03/2010 106.50p 107.50p 106.00p 107.50p 13500
30/03/2010 107.50p 108.90p 106.00p 106.50p 26457
29/03/2010 106.50p 112.00p 105.00p 107.50p 158551
26/03/2010 106.50p 109.30p 106.50p 106.50p 1360
25/03/2010 103.00p 113.00p 103.00p 106.50p 178261
24/03/2010 102.50p 103.00p 101.45p 103.00p 349
23/03/2010 102.00p 106.00p 101.11p 102.50p 14600
22/03/2010 102.00p 102.00p 101.01p 102.00p 20000
19/03/2010 95.50p 105.00p 95.10p 102.00p 98839
18/03/2010 91.50p 99.00p 91.50p 95.50p 71339
17/03/2010 92.00p 95.00p 90.33p 91.50p 3136
16/03/2010 92.00p 92.00p 91.00p 92.00p 9000
15/03/2010 92.00p 92.00p 91.00p 92.00p 2345
12/03/2010 92.00p 95.00p 92.00p 92.00p 8944
11/03/2010 92.00p 94.00p 92.00p 92.00p 2000
10/03/2010 92.00p 92.00p 92.00p 92.00p 0
09/03/2010 92.00p 92.00p 92.00p 92.00p 0
08/03/2010 92.00p 92.00p 92.00p 92.00p 0
05/03/2010 92.00p 92.00p 90.80p 92.00p 6092
04/03/2010 92.00p 94.50p 92.00p 92.00p 25250
03/03/2010 92.00p 92.00p 92.00p 92.00p 0
02/03/2010 92.00p 92.25p 91.00p 92.00p 100000
01/03/2010 92.00p 92.00p 91.00p 92.00p 50000
26/02/2010 91.50p 93.00p 91.50p 92.00p 54155
25/02/2010 91.50p 91.50p 89.00p 91.50p 40000
24/02/2010 91.50p 91.50p 88.15p 91.50p 13693
23/02/2010 91.50p 91.50p 89.05p 91.50p 9000
22/02/2010 91.50p 91.50p 89.05p 91.50p 800
19/02/2010 91.00p 92.00p 88.90p 91.00p 28204
18/02/2010 91.00p 91.00p 91.00p 91.00p 0
17/02/2010 92.00p 92.00p 89.90p 91.00p 9028
16/02/2010 91.50p 92.00p 90.00p 92.00p 45955
15/02/2010 91.50p 91.50p 90.08p 91.50p 21000
12/02/2010 91.00p 91.50p 89.00p 91.50p 18034
11/02/2010 91.00p 91.00p 90.00p 91.00p 4000
10/02/2010 89.50p 93.40p 89.10p 91.00p 8791
09/02/2010 89.50p 91.50p 89.50p 89.50p 147534
08/02/2010 87.50p 87.50p 87.50p 87.50p 0
05/02/2010 92.00p 92.00p 85.00p 87.50p 11117
04/02/2010 92.00p 92.77p 90.00p 92.00p 55200
03/02/2010 92.00p 92.77p 90.00p 92.00p 13284
02/02/2010 91.50p 92.80p 91.50p 92.00p 5000
01/02/2010 92.50p 92.95p 88.00p 91.50p 111417
29/01/2010 92.50p 94.00p 90.55p 92.50p 31152
28/01/2010 93.50p 93.50p 92.50p 92.50p 22217
27/01/2010 93.50p 93.50p 90.00p 93.50p 4583
26/01/2010 94.50p 94.50p 94.50p 94.50p 0
25/01/2010 93.50p 95.00p 93.26p 94.50p 86140
22/01/2010 93.50p 93.50p 92.12p 93.50p 25538
21/01/2010 93.50p 93.50p 93.50p 93.50p 0
20/01/2010 93.50p 95.00p 93.12p 93.50p 6637
19/01/2010 95.00p 96.46p 92.00p 93.50p 45550
18/01/2010 95.00p 95.00p 94.25p 95.00p 156873
15/01/2010 95.00p 95.00p 95.00p 95.00p 0
14/01/2010 93.00p 95.00p 92.00p 95.00p 5538
13/01/2010 93.00p 95.00p 91.00p 93.00p 64417
12/01/2010 94.00p 96.40p 93.00p 93.00p 14659
11/01/2010 94.00p 97.00p 93.00p 94.00p 20583
08/01/2010 92.50p 98.00p 91.00p 94.50p 25772
07/01/2010 83.00p 99.00p 83.00p 92.50p 150163
06/01/2010 83.50p 83.50p 82.00p 83.00p 4266
05/01/2010 83.50p 87.00p 82.00p 83.50p 11849
04/01/2010 84.00p 85.00p 81.75p 83.50p 6556
31/12/2009 84.00p 86.00p 81.52p 84.00p 3486
30/12/2009 81.00p 85.00p 81.00p 84.00p 35672
29/12/2009 79.50p 84.00p 79.50p 81.00p 17000

*Close Price adjusted for both dividends and splits