Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/05/2015 158.00p 158.00p 151.79p 155.75p 26464
11/05/2015 159.75p 159.75p 153.75p 156.75p 61732
08/05/2015 157.00p 161.00p 152.75p 158.00p 115033
07/05/2015 155.00p 159.00p 152.25p 158.00p 145887
06/05/2015 149.75p 160.00p 144.21p 155.00p 167195
05/05/2015 146.50p 149.75p 141.75p 147.00p 184970
01/05/2015 139.50p 148.50p 139.28p 148.50p 70818
30/04/2015 138.00p 139.26p 134.12p 139.00p 37768
29/04/2015 132.50p 137.17p 132.25p 132.25p 27752
28/04/2015 146.00p 148.87p 131.76p 134.75p 167690
27/04/2015 152.50p 152.61p 146.00p 146.00p 50989
24/04/2015 154.25p 158.55p 151.50p 151.50p 104821
23/04/2015 155.25p 160.75p 154.25p 160.00p 83277
22/04/2015 150.50p 165.50p 150.50p 156.75p 327386
21/04/2015 144.00p 156.25p 144.00p 153.00p 215924
20/04/2015 143.00p 150.75p 140.25p 145.00p 203751
17/04/2015 128.00p 143.00p 128.00p 143.00p 212611
16/04/2015 124.25p 131.64p 119.25p 125.75p 115907
15/04/2015 120.25p 122.45p 120.00p 120.00p 34246
14/04/2015 120.00p 124.50p 119.00p 121.75p 30970
13/04/2015 120.00p 124.25p 117.00p 122.00p 73482
10/04/2015 119.75p 120.00p 114.50p 120.00p 99283
09/04/2015 115.00p 119.50p 112.75p 117.62p 65384
08/04/2015 118.75p 120.37p 115.00p 115.00p 34595
07/04/2015 118.25p 122.75p 115.45p 118.00p 54240
02/04/2015 126.00p 128.00p 117.94p 120.00p 372474
01/04/2015 125.00p 126.75p 123.10p 124.50p 136089
31/03/2015 130.00p 130.00p 122.00p 122.00p 136211
30/03/2015 129.50p 132.02p 128.99p 129.50p 13693
27/03/2015 134.75p 134.89p 130.25p 132.00p 72622
26/03/2015 129.00p 134.09p 129.00p 134.00p 16704
25/03/2015 130.00p 131.09p 130.00p 131.00p 11692
24/03/2015 135.00p 135.00p 129.75p 129.75p 59926
23/03/2015 133.00p 133.00p 129.50p 131.00p 62088
20/03/2015 133.00p 138.75p 131.00p 132.62p 62237
19/03/2015 140.00p 140.00p 132.55p 135.00p 118431
18/03/2015 145.75p 145.75p 137.50p 140.00p 63650
17/03/2015 147.00p 147.73p 140.00p 140.00p 74413
16/03/2015 148.25p 151.91p 146.50p 146.50p 375379
13/03/2015 153.50p 153.50p 148.78p 150.00p 433022
12/03/2015 153.00p 155.50p 150.15p 153.00p 25970
11/03/2015 153.50p 153.50p 150.24p 151.50p 23833
10/03/2015 158.00p 158.00p 150.75p 150.75p 33846
09/03/2015 158.50p 160.27p 155.00p 155.00p 26146
06/03/2015 162.25p 162.25p 158.00p 158.50p 370475
05/03/2015 162.75p 162.75p 157.00p 158.00p 53229
04/03/2015 169.00p 169.00p 159.50p 159.75p 135073
03/03/2015 158.00p 168.50p 157.62p 166.75p 130551
02/03/2015 156.00p 158.75p 153.63p 157.00p 69232
27/02/2015 151.00p 155.50p 151.00p 155.50p 209517
26/02/2015 152.00p 155.93p 150.00p 155.00p 143602
25/02/2015 154.00p 154.00p 150.00p 150.50p 61681
24/02/2015 154.00p 154.00p 150.00p 151.00p 46999
23/02/2015 152.00p 154.00p 150.73p 154.00p 31834
20/02/2015 150.00p 151.00p 149.36p 150.25p 461487
19/02/2015 150.00p 151.00p 149.00p 150.00p 215228
18/02/2015 153.00p 153.00p 150.00p 150.25p 74185
17/02/2015 153.00p 153.00p 148.75p 150.00p 207623
16/02/2015 153.75p 153.75p 149.68p 152.00p 26476
13/02/2015 152.75p 152.75p 147.00p 151.00p 95467
12/02/2015 154.75p 154.75p 148.00p 150.75p 38101
11/02/2015 151.50p 152.00p 150.50p 150.50p 6498
10/02/2015 155.00p 155.00p 150.00p 150.00p 168631
09/02/2015 154.00p 154.00p 150.00p 150.00p 154183
06/02/2015 154.00p 154.00p 149.75p 152.00p 53745
05/02/2015 154.00p 154.00p 148.75p 149.50p 37983
04/02/2015 150.00p 150.00p 147.25p 149.75p 63691
03/02/2015 154.00p 154.75p 147.75p 150.00p 97477
02/02/2015 154.00p 154.00p 150.00p 150.00p 135420
30/01/2015 150.00p 153.50p 150.00p 150.00p 46900
29/01/2015 153.00p 153.00p 148.25p 150.00p 186478
28/01/2015 150.00p 152.30p 149.64p 150.50p 214634
27/01/2015 154.75p 154.75p 150.25p 150.75p 82719
26/01/2015 155.75p 155.75p 150.50p 151.25p 94202
23/01/2015 154.75p 155.50p 151.10p 152.00p 337859
22/01/2015 148.00p 154.75p 147.00p 151.50p 238374
21/01/2015 134.50p 152.20p 134.25p 150.00p 378525
20/01/2015 130.00p 134.50p 128.25p 133.50p 49788
19/01/2015 126.75p 133.25p 125.70p 133.25p 432776
16/01/2015 127.00p 129.75p 124.32p 129.00p 346244
15/01/2015 130.00p 133.50p 127.05p 128.50p 129828
14/01/2015 133.00p 134.00p 130.30p 131.50p 310059
13/01/2015 136.25p 138.25p 133.00p 133.50p 182551
12/01/2015 140.00p 141.75p 135.75p 137.00p 306157
09/01/2015 136.00p 144.75p 134.25p 140.00p 2470687
08/01/2015 140.00p 140.00p 134.25p 134.25p 208677
07/01/2015 136.50p 138.25p 135.25p 137.50p 96151
06/01/2015 143.00p 143.00p 133.96p 137.00p 146586
05/01/2015 149.00p 149.00p 140.25p 142.50p 178654
02/01/2015 146.00p 147.22p 142.25p 145.25p 98847
31/12/2014 150.25p 154.75p 143.50p 143.50p 47434
30/12/2014 149.00p 155.00p 149.00p 155.00p 37778
29/12/2014 148.75p 154.75p 148.75p 150.00p 52601
24/12/2014 148.75p 151.29p 148.62p 149.00p 50742
23/12/2014 150.25p 153.29p 149.46p 150.00p 58411
22/12/2014 150.25p 154.00p 150.25p 150.50p 113922
19/12/2014 159.50p 159.50p 150.25p 150.50p 88170
18/12/2014 160.00p 160.00p 151.51p 153.75p 251927
17/12/2014 160.00p 160.00p 154.00p 156.50p 177055
16/12/2014 160.00p 165.00p 157.28p 159.50p 124013
15/12/2014 165.00p 166.00p 159.00p 159.00p 1162890
12/12/2014 167.00p 170.08p 160.75p 163.00p 141997
11/12/2014 170.00p 176.00p 168.00p 168.75p 212684
10/12/2014 170.00p 176.00p 168.50p 170.00p 454288
09/12/2014 175.25p 175.70p 164.66p 170.00p 340907
08/12/2014 179.00p 181.05p 176.00p 176.00p 173603
05/12/2014 182.50p 182.50p 175.78p 176.75p 105287
04/12/2014 181.00p 182.50p 176.00p 176.00p 119649
03/12/2014 186.00p 188.21p 180.00p 180.00p 187340
02/12/2014 185.00p 185.00p 180.50p 181.50p 138979
01/12/2014 188.00p 191.60p 180.27p 183.25p 118785
28/11/2014 193.00p 196.13p 188.25p 189.75p 1161072
27/11/2014 188.00p 197.75p 188.00p 193.25p 91469
26/11/2014 193.00p 196.54p 188.75p 193.00p 186803
25/11/2014 195.00p 198.02p 193.00p 193.00p 43401
24/11/2014 185.00p 198.75p 183.00p 198.75p 2232980
21/11/2014 180.25p 184.75p 179.77p 181.00p 102163
20/11/2014 185.00p 187.48p 180.25p 180.25p 78792
19/11/2014 192.25p 192.63p 185.00p 185.25p 79703
18/11/2014 194.00p 202.00p 193.94p 194.00p 160686
17/11/2014 193.50p 201.25p 186.00p 195.75p 158082
14/11/2014 181.00p 194.75p 181.00p 194.50p 150758
13/11/2014 180.00p 187.25p 180.00p 183.50p 88094
12/11/2014 173.00p 184.75p 171.85p 180.00p 158935
11/11/2014 162.00p 173.00p 161.20p 170.00p 249054
10/11/2014 164.25p 166.80p 158.23p 160.63p 186548
07/11/2014 166.25p 167.20p 161.25p 161.25p 104128
06/11/2014 170.00p 172.45p 165.30p 165.50p 168471
05/11/2014 177.25p 177.75p 168.25p 171.50p 173210
04/11/2014 185.25p 187.70p 175.00p 176.50p 205743
03/11/2014 186.75p 189.36p 182.50p 185.00p 87296
31/10/2014 186.50p 190.41p 186.00p 186.00p 64806
30/10/2014 190.00p 193.50p 185.75p 185.75p 61758
29/10/2014 192.00p 194.72p 189.94p 190.00p 178356
28/10/2014 178.25p 191.50p 175.75p 189.50p 179643
27/10/2014 180.00p 181.75p 176.25p 176.75p 72245
24/10/2014 181.50p 181.50p 173.95p 180.00p 142741
23/10/2014 178.25p 183.00p 176.25p 177.50p 113359
22/10/2014 176.00p 180.50p 173.75p 179.75p 500032
21/10/2014 174.00p 181.00p 174.00p 178.25p 132156
20/10/2014 174.25p 179.75p 174.25p 174.50p 647282
17/10/2014 161.50p 183.00p 150.75p 174.50p 540635
16/10/2014 164.00p 165.00p 133.59p 163.00p 1141371
15/10/2014 165.25p 172.00p 154.94p 159.12p 674237
14/10/2014 175.00p 177.25p 165.20p 170.00p 807772
13/10/2014 184.00p 184.25p 173.00p 176.00p 602478
10/10/2014 187.25p 191.95p 176.93p 186.25p 480434
09/10/2014 211.00p 211.00p 190.24p 191.00p 195500
08/10/2014 213.00p 214.25p 207.41p 208.50p 118393
07/10/2014 216.50p 219.00p 213.00p 213.00p 53293
06/10/2014 222.75p 222.75p 216.00p 216.00p 76189
03/10/2014 220.75p 224.75p 216.55p 218.25p 455396
02/10/2014 224.00p 225.09p 218.75p 218.75p 60672
01/10/2014 224.00p 226.00p 221.66p 223.50p 55313
30/09/2014 230.00p 230.86p 224.00p 225.00p 1241891
29/09/2014 230.00p 230.00p 224.55p 226.50p 167638
26/09/2014 225.00p 225.00p 221.10p 224.00p 68634
25/09/2014 217.50p 229.00p 217.50p 223.25p 171861
24/09/2014 234.75p 234.75p 217.25p 217.25p 115422
23/09/2014 241.00p 241.00p 228.50p 228.50p 106701
22/09/2014 238.50p 249.00p 236.88p 236.88p 333070
19/09/2014 227.50p 236.75p 227.50p 236.75p 87480
18/09/2014 235.75p 235.82p 225.41p 229.25p 80572
17/09/2014 234.25p 238.50p 229.00p 230.75p 72916
16/09/2014 232.50p 233.30p 227.50p 230.87p 116146
15/09/2014 231.50p 241.00p 225.94p 234.00p 224588
12/09/2014 226.25p 230.00p 226.25p 228.25p 2161653
11/09/2014 222.00p 229.31p 218.20p 226.75p 217018
10/09/2014 216.25p 221.25p 216.15p 219.00p 41822
09/09/2014 220.00p 223.00p 216.00p 216.00p 122562
08/09/2014 220.25p 222.59p 219.27p 221.50p 78800
05/09/2014 223.00p 224.00p 220.00p 224.00p 72513
04/09/2014 220.00p 222.75p 219.00p 220.37p 42891
03/09/2014 222.75p 223.00p 219.75p 223.00p 124292
02/09/2014 221.00p 222.75p 220.00p 222.25p 109477
01/09/2014 218.00p 221.25p 218.00p 221.13p 23465
29/08/2014 216.00p 220.00p 214.00p 218.50p 43380
28/08/2014 215.00p 216.25p 212.00p 215.25p 45424
27/08/2014 215.75p 218.45p 210.95p 214.00p 49228
26/08/2014 220.50p 222.12p 212.75p 215.00p 70878
22/08/2014 220.00p 223.75p 218.25p 220.25p 95724
21/08/2014 204.50p 224.75p 204.05p 223.75p 179818
20/08/2014 200.00p 205.00p 200.00p 204.00p 102597
19/08/2014 200.00p 202.75p 197.00p 202.00p 56354
18/08/2014 200.00p 200.00p 196.00p 199.00p 28189
15/08/2014 193.50p 198.84p 192.26p 198.00p 62160
14/08/2014 199.50p 199.50p 194.00p 198.00p 119793
13/08/2014 196.00p 200.00p 195.00p 198.75p 65915
12/08/2014 186.75p 200.00p 186.75p 198.25p 177850
11/08/2014 182.00p 188.25p 175.00p 187.50p 229830
08/08/2014 190.00p 191.05p 167.00p 181.25p 693250
07/08/2014 196.00p 197.77p 185.15p 191.00p 181366
06/08/2014 215.00p 215.00p 192.24p 198.00p 164381
05/08/2014 216.25p 227.00p 214.50p 214.50p 142039
04/08/2014 224.00p 225.00p 218.00p 220.00p 272873
01/08/2014 230.00p 232.25p 208.07p 221.00p 216283
31/07/2014 237.00p 237.29p 232.00p 232.25p 103828
30/07/2014 239.75p 239.75p 235.50p 235.50p 68502
29/07/2014 233.00p 241.75p 232.99p 236.25p 179099
28/07/2014 226.25p 233.00p 226.25p 233.00p 81754

*Close Price adjusted for both dividends and splits