Velosi Ltd. (VELO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2009 79.50p 79.50p 79.50p 79.50p 0
23/12/2009 79.50p 81.25p 79.50p 79.50p 18000
22/12/2009 79.50p 79.50p 78.50p 79.50p 200974
21/12/2009 80.50p 80.50p 78.20p 79.50p 10652
18/12/2009 83.50p 83.50p 78.40p 80.50p 25421
17/12/2009 84.00p 87.00p 83.50p 83.50p 37176
16/12/2009 84.00p 87.00p 84.00p 84.00p 16372
15/12/2009 84.00p 86.40p 81.00p 84.00p 12500
14/12/2009 83.50p 85.90p 81.00p 84.00p 16465
11/12/2009 81.00p 85.00p 74.00p 83.50p 121491
10/12/2009 81.00p 81.00p 78.00p 81.00p 270
09/12/2009 82.50p 82.50p 78.00p 81.00p 2500
08/12/2009 82.50p 85.00p 82.30p 82.50p 10500
07/12/2009 87.50p 87.50p 80.00p 82.50p 9230
04/12/2009 87.50p 87.50p 86.80p 87.50p 1267
03/12/2009 87.50p 87.50p 85.25p 87.50p 1351
02/12/2009 87.50p 87.50p 85.00p 87.50p 1000
01/12/2009 87.50p 87.50p 85.25p 87.50p 5000
30/11/2009 87.50p 87.80p 87.50p 87.50p 120
27/11/2009 87.50p 87.50p 85.00p 87.50p 3465
26/11/2009 89.50p 89.50p 85.50p 87.50p 1250
25/11/2009 93.50p 93.50p 87.00p 89.50p 54134
24/11/2009 93.50p 93.50p 93.50p 93.50p 0
23/11/2009 93.50p 93.50p 91.75p 93.50p 10425
20/11/2009 93.00p 93.50p 93.00p 93.50p 0
19/11/2009 93.00p 94.50p 93.00p 93.00p 0
18/11/2009 93.00p 93.00p 93.00p 93.00p 0
17/11/2009 93.00p 93.00p 93.00p 93.00p 0
16/11/2009 93.00p 95.00p 92.50p 93.00p 200
13/11/2009 86.50p 95.00p 86.50p 93.00p 62975
12/11/2009 85.00p 89.00p 85.00p 86.00p 20500
11/11/2009 85.00p 88.00p 85.00p 85.00p 730562
10/11/2009 85.00p 87.50p 83.30p 85.00p 74435
09/11/2009 84.50p 87.50p 83.25p 85.00p 111500
06/11/2009 84.50p 84.50p 84.50p 84.50p 0
05/11/2009 84.50p 86.60p 84.00p 84.50p 108057
04/11/2009 84.00p 85.80p 83.75p 84.00p 189753
03/11/2009 84.00p 86.10p 82.00p 84.00p 17500
02/11/2009 84.00p 86.00p 81.00p 84.00p 13600
30/10/2009 88.00p 87.30p 81.90p 84.00p 15621
29/10/2009 91.50p 90.50p 85.00p 88.00p 8317
28/10/2009 91.50p 91.50p 90.00p 91.50p 11250
27/10/2009 92.50p 91.50p 90.00p 91.50p 1200
26/10/2009 92.50p 92.80p 90.40p 92.50p 5219
23/10/2009 92.50p 92.50p 90.40p 92.50p 425
22/10/2009 92.50p 93.50p 90.00p 92.50p 12398
21/10/2009 92.50p 92.50p 90.00p 92.50p 4000
20/10/2009 93.50p 93.50p 92.50p 92.50p 51650
19/10/2009 93.50p 95.40p 93.50p 93.50p 500
16/10/2009 93.50p 94.00p 90.00p 93.50p 18145
15/10/2009 93.50p 93.50p 91.00p 93.50p 3479
14/10/2009 93.50p 95.50p 93.50p 93.50p 9047
13/10/2009 93.50p 95.50p 91.20p 93.50p 17100
12/10/2009 93.50p 95.50p 93.50p 93.50p 13037
09/10/2009 93.50p 95.60p 93.50p 93.50p 5200
08/10/2009 94.50p 96.00p 90.05p 93.50p 19485
07/10/2009 94.50p 96.00p 92.00p 94.50p 31983
06/10/2009 96.50p 97.00p 88.00p 94.50p 50241
05/10/2009 97.50p 96.50p 95.00p 96.50p 1000
02/10/2009 97.50p 97.50p 93.00p 97.50p 10797
01/10/2009 99.00p 99.00p 95.00p 97.50p 12093
30/09/2009 103.00p 100.00p 96.00p 99.00p 18771
29/09/2009 108.00p 108.00p 103.00p 103.00p 27949
28/09/2009 115.00p 115.00p 107.50p 108.00p 7237
25/09/2009 114.50p 118.50p 112.00p 115.50p 18844
24/09/2009 108.00p 120.00p 112.00p 114.50p 134357
23/09/2009 106.50p 108.00p 106.50p 108.00p 42786
22/09/2009 104.00p 108.00p 105.00p 106.50p 20943
21/09/2009 90.50p 104.00p 90.50p 104.00p 82205

*Close Price adjusted for both dividends and splits