Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/02/2016 33.00p 35.20p 33.00p 33.25p 47143
22/02/2016 34.00p 35.00p 33.25p 33.50p 110924
19/02/2016 33.25p 34.66p 33.25p 33.75p 13481
18/02/2016 35.00p 35.00p 33.75p 34.50p 72684
17/02/2016 35.00p 35.03p 33.50p 34.50p 48249
16/02/2016 34.75p 37.03p 34.00p 35.00p 170011
15/02/2016 33.00p 34.48p 33.00p 34.00p 62134
12/02/2016 33.00p 33.34p 33.00p 33.00p 3757
11/02/2016 35.50p 35.50p 33.25p 34.00p 113705
10/02/2016 35.75p 36.59p 35.75p 35.75p 15308
09/02/2016 36.25p 37.50p 36.25p 36.25p 19432
08/02/2016 42.00p 42.00p 36.62p 37.50p 104943
05/02/2016 37.00p 41.50p 37.00p 40.00p 252595
04/02/2016 36.00p 38.50p 36.00p 37.50p 230272
03/02/2016 33.25p 37.00p 32.12p 35.00p 171621
02/02/2016 32.00p 36.98p 31.37p 33.00p 216717
01/02/2016 30.25p 31.76p 30.00p 30.50p 93051
29/01/2016 27.00p 30.00p 26.75p 30.00p 104728
28/01/2016 28.87p 28.87p 27.20p 28.00p 123139
27/01/2016 29.00p 29.00p 27.57p 28.00p 36612
26/01/2016 28.00p 28.00p 27.72p 28.00p 7000
25/01/2016 28.50p 28.96p 27.51p 28.25p 32934
22/01/2016 27.50p 29.00p 27.50p 28.00p 85963
21/01/2016 28.25p 28.25p 25.00p 27.00p 139633
20/01/2016 33.00p 33.00p 27.02p 29.75p 181779
19/01/2016 27.75p 33.00p 27.55p 31.75p 113945
18/01/2016 28.00p 28.00p 26.00p 26.00p 78241
15/01/2016 32.50p 33.56p 26.00p 27.50p 115964
14/01/2016 35.00p 35.00p 32.50p 32.50p 74144
13/01/2016 35.00p 35.00p 31.50p 34.00p 132702
12/01/2016 35.25p 35.25p 32.82p 35.00p 87203
11/01/2016 35.25p 36.75p 34.82p 36.75p 52849
08/01/2016 37.50p 37.50p 33.00p 36.25p 104806
07/01/2016 38.50p 38.50p 36.31p 38.00p 89699
06/01/2016 40.00p 41.12p 38.11p 39.75p 58401
05/01/2016 41.00p 41.75p 40.04p 41.00p 14451
04/01/2016 40.00p 41.58p 40.00p 40.75p 35077
31/12/2015 40.25p 41.75p 40.00p 41.75p 29470
30/12/2015 41.00p 42.28p 40.88p 41.75p 19739
29/12/2015 34.00p 42.25p 34.00p 42.00p 247209
24/12/2015 37.50p 39.10p 37.50p 37.50p 6373
23/12/2015 38.00p 39.50p 38.00p 38.00p 55209
22/12/2015 41.25p 43.75p 38.00p 39.00p 120650
21/12/2015 42.50p 43.75p 41.00p 41.00p 114353
18/12/2015 43.25p 43.25p 40.00p 40.00p 324213
17/12/2015 43.25p 43.40p 40.30p 43.25p 78097
16/12/2015 41.62p 41.75p 40.39p 41.75p 28694
15/12/2015 45.00p 45.00p 40.42p 41.75p 55338
14/12/2015 41.00p 45.83p 40.84p 43.00p 129166
11/12/2015 40.25p 42.47p 40.25p 40.25p 29125
10/12/2015 41.50p 44.75p 41.25p 41.75p 92288
09/12/2015 47.00p 47.00p 42.00p 43.25p 87808
08/12/2015 48.00p 48.00p 44.68p 46.50p 23312
07/12/2015 46.50p 47.00p 44.50p 44.50p 29633
04/12/2015 46.00p 47.46p 45.00p 45.00p 81321
03/12/2015 48.75p 49.46p 47.00p 47.00p 56119
02/12/2015 51.50p 51.50p 48.57p 50.25p 35431
01/12/2015 50.75p 51.00p 49.04p 51.00p 23152
30/11/2015 50.00p 50.22p 48.73p 49.00p 56538
27/11/2015 50.00p 51.95p 48.50p 48.50p 125168
26/11/2015 51.00p 51.90p 49.00p 49.00p 212240
25/11/2015 49.00p 50.76p 46.25p 46.25p 38816
24/11/2015 49.00p 51.70p 49.00p 49.25p 9463
23/11/2015 55.00p 55.02p 47.00p 51.50p 73785
20/11/2015 61.00p 61.00p 54.18p 55.50p 125955
19/11/2015 49.50p 65.82p 49.50p 60.00p 355434
18/11/2015 40.00p 55.80p 40.00p 51.00p 271831
17/11/2015 46.00p 47.00p 38.93p 40.25p 174493
16/11/2015 46.00p 48.33p 46.00p 46.00p 26186
13/11/2015 47.50p 49.00p 46.50p 47.00p 47578
12/11/2015 53.75p 56.01p 46.50p 46.50p 118715
11/11/2015 53.75p 56.75p 53.75p 54.00p 42005
10/11/2015 58.25p 58.25p 53.75p 53.75p 89245
09/11/2015 59.00p 61.75p 55.00p 55.00p 49624
06/11/2015 58.00p 60.75p 58.00p 58.00p 23685
05/11/2015 63.25p 63.25p 58.50p 59.00p 88123
04/11/2015 63.00p 65.55p 63.00p 63.00p 24379
03/11/2015 68.75p 68.75p 64.00p 64.00p 90170
02/11/2015 66.25p 69.75p 66.00p 66.00p 6822
30/10/2015 66.25p 69.00p 66.00p 66.00p 16255
29/10/2015 66.25p 68.50p 66.25p 67.00p 31375
28/10/2015 67.50p 69.50p 66.30p 68.50p 16813
27/10/2015 63.50p 67.75p 63.21p 67.00p 88948
26/10/2015 66.50p 67.75p 64.00p 64.00p 49563
23/10/2015 68.25p 70.75p 66.00p 67.25p 148994
22/10/2015 70.75p 72.00p 68.00p 71.75p 58697
21/10/2015 71.25p 74.75p 70.00p 70.00p 190320
20/10/2015 71.00p 74.00p 71.00p 71.50p 179752
19/10/2015 75.50p 79.75p 73.00p 75.50p 65126
16/10/2015 79.25p 81.25p 77.00p 77.50p 70143
15/10/2015 81.75p 81.75p 78.50p 80.25p 67704
14/10/2015 83.25p 83.75p 81.50p 82.00p 89919
13/10/2015 89.75p 89.75p 83.43p 85.00p 74636
12/10/2015 87.00p 90.00p 83.25p 90.00p 103737
09/10/2015 77.00p 86.75p 76.75p 84.75p 96886
08/10/2015 72.75p 75.25p 72.75p 75.25p 43553
07/10/2015 72.75p 73.00p 70.99p 72.50p 6045
06/10/2015 72.75p 73.00p 70.00p 72.75p 26541
05/10/2015 71.75p 72.53p 71.25p 71.75p 4503
02/10/2015 65.75p 70.00p 65.57p 70.00p 81300
01/10/2015 63.25p 65.49p 61.50p 63.25p 42471
30/09/2015 72.00p 74.00p 62.50p 62.50p 126438
29/09/2015 74.25p 76.65p 73.50p 74.00p 29214
28/09/2015 76.75p 78.00p 74.50p 77.75p 59428
25/09/2015 77.38p 77.75p 76.23p 77.75p 23491
24/09/2015 78.25p 78.25p 75.80p 77.25p 55675
23/09/2015 79.75p 80.25p 77.85p 79.75p 36641
22/09/2015 77.00p 77.28p 75.00p 77.00p 49381
21/09/2015 81.50p 81.50p 77.00p 79.00p 61326
18/09/2015 82.25p 83.25p 81.75p 83.25p 20724
17/09/2015 82.50p 86.75p 82.50p 84.00p 30639
16/09/2015 90.00p 90.00p 82.50p 86.50p 213896
15/09/2015 86.00p 89.50p 86.00p 89.25p 67046
14/09/2015 88.00p 89.00p 85.75p 87.63p 45435
11/09/2015 82.25p 87.75p 82.15p 85.62p 918792
10/09/2015 88.25p 88.25p 82.25p 86.75p 78408
09/09/2015 86.25p 86.50p 83.25p 85.25p 17454
08/09/2015 82.25p 86.25p 82.25p 85.25p 27959
07/09/2015 85.00p 86.00p 82.66p 86.00p 43807
04/09/2015 84.00p 86.00p 84.00p 85.00p 56284
03/09/2015 89.75p 89.75p 82.25p 84.25p 71262
02/09/2015 87.25p 91.20p 85.25p 86.25p 53963
01/09/2015 89.75p 89.75p 86.59p 88.00p 27245
28/08/2015 80.00p 88.18p 79.40p 84.25p 183178
27/08/2015 77.75p 80.39p 74.41p 79.00p 93033
26/08/2015 72.00p 78.00p 71.42p 77.00p 35460
25/08/2015 66.00p 72.75p 63.25p 72.75p 228296
24/08/2015 65.25p 69.00p 62.50p 64.50p 175166
21/08/2015 66.50p 69.88p 66.50p 69.88p 31107
20/08/2015 72.75p 72.75p 68.25p 68.75p 55518
19/08/2015 73.00p 74.50p 65.87p 72.00p 601711
18/08/2015 81.25p 82.15p 73.25p 73.25p 83387
17/08/2015 83.25p 83.72p 81.15p 81.50p 52495
14/08/2015 88.00p 88.00p 83.28p 86.75p 30832
13/08/2015 84.50p 86.87p 84.50p 86.87p 520
12/08/2015 85.25p 86.40p 84.50p 85.50p 98213
11/08/2015 89.25p 89.42p 87.00p 87.25p 42270
10/08/2015 88.75p 90.20p 86.75p 89.63p 25085
07/08/2015 89.75p 89.75p 85.25p 87.75p 12940
06/08/2015 90.00p 90.00p 85.00p 86.25p 144073
05/08/2015 84.25p 90.25p 84.25p 89.50p 54132
04/08/2015 85.00p 89.20p 84.48p 86.75p 33168
03/08/2015 86.00p 90.30p 85.75p 87.00p 43657
31/07/2015 87.75p 90.81p 87.50p 90.00p 54831
30/07/2015 87.00p 87.00p 84.50p 87.00p 176581
29/07/2015 86.50p 86.75p 83.42p 86.50p 68765
28/07/2015 87.75p 87.75p 82.73p 85.75p 109049
27/07/2015 86.00p 87.30p 83.50p 84.50p 41535
24/07/2015 85.50p 89.05p 85.00p 87.00p 79293
23/07/2015 86.75p 93.75p 85.25p 85.25p 175933
22/07/2015 87.00p 90.75p 85.25p 85.25p 48808
21/07/2015 94.75p 100.00p 87.75p 87.75p 272998
20/07/2015 89.00p 93.75p 80.00p 91.25p 239375
17/07/2015 88.25p 89.13p 84.25p 85.25p 69592
16/07/2015 90.50p 95.25p 85.55p 89.50p 196731
15/07/2015 95.50p 105.00p 90.75p 90.75p 308099
14/07/2015 80.00p 95.23p 79.75p 93.50p 319523
13/07/2015 90.00p 90.11p 76.85p 77.50p 330309
10/07/2015 92.25p 93.47p 91.41p 92.37p 25359
09/07/2015 96.25p 97.96p 92.00p 92.00p 62685
08/07/2015 97.25p 102.47p 96.00p 96.00p 78159
07/07/2015 97.00p 106.00p 92.75p 97.00p 298926
06/07/2015 100.00p 105.34p 91.27p 92.75p 908120
03/07/2015 118.00p 118.00p 112.75p 115.00p 24317
02/07/2015 112.00p 117.00p 110.00p 117.00p 86835
01/07/2015 110.00p 111.25p 105.50p 109.63p 124958
30/06/2015 107.00p 110.00p 105.25p 105.25p 79876
29/06/2015 114.00p 115.58p 102.25p 107.75p 274712
26/06/2015 122.00p 126.00p 115.00p 118.00p 109023
25/06/2015 125.00p 126.80p 124.86p 125.25p 32495
24/06/2015 125.25p 128.00p 125.25p 126.50p 66624
23/06/2015 129.75p 130.00p 125.00p 126.50p 822116
22/06/2015 130.00p 131.62p 127.00p 129.00p 15793
19/06/2015 130.00p 130.00p 125.75p 129.75p 67470
18/06/2015 134.00p 134.00p 125.50p 127.50p 161292
17/06/2015 136.00p 137.36p 128.00p 133.75p 251109
16/06/2015 144.75p 144.75p 130.84p 135.75p 118869
15/06/2015 151.00p 152.70p 142.57p 143.25p 378502
12/06/2015 157.75p 157.75p 151.84p 152.00p 30504
11/06/2015 155.25p 159.04p 154.00p 157.00p 61879
10/06/2015 157.00p 160.75p 157.00p 160.00p 24811
09/06/2015 160.00p 161.25p 152.25p 156.50p 103151
08/06/2015 153.75p 161.99p 151.87p 161.25p 88210
05/06/2015 153.75p 154.15p 150.75p 151.87p 28291
04/06/2015 150.25p 154.75p 150.00p 150.25p 21004
03/06/2015 155.50p 155.75p 150.50p 150.75p 46845
02/06/2015 154.50p 158.37p 150.25p 151.00p 87784
01/06/2015 153.00p 159.71p 153.00p 158.00p 45377
29/05/2015 148.00p 155.50p 144.45p 152.25p 135592
28/05/2015 140.50p 144.51p 139.98p 140.25p 793137
27/05/2015 141.00p 144.25p 141.00p 141.50p 84312
26/05/2015 145.00p 148.60p 142.00p 142.25p 61130
22/05/2015 147.00p 153.00p 145.00p 145.50p 6091356
21/05/2015 151.00p 151.05p 148.00p 148.00p 80829
20/05/2015 145.00p 151.50p 145.00p 150.00p 4100842
19/05/2015 144.75p 147.00p 142.96p 146.00p 50663
18/05/2015 140.00p 145.00p 138.00p 142.00p 1069946
15/05/2015 144.75p 146.50p 140.00p 140.88p 55496
14/05/2015 151.50p 151.50p 136.29p 140.25p 152716
13/05/2015 156.00p 156.00p 145.00p 152.25p 9015612

*Close Price adjusted for both dividends and splits