Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/07/2014 227.75p 233.00p 226.25p 226.25p 73441
24/07/2014 230.25p 233.75p 229.68p 233.00p 72768
23/07/2014 227.25p 232.00p 227.25p 229.63p 25144
22/07/2014 230.25p 237.00p 227.25p 227.25p 82002
21/07/2014 229.75p 237.75p 226.41p 234.00p 328644
18/07/2014 231.00p 232.00p 225.15p 230.00p 322756
17/07/2014 223.75p 232.00p 220.01p 230.00p 182564
16/07/2014 230.00p 230.00p 220.00p 222.25p 108951
15/07/2014 224.00p 229.76p 224.00p 229.75p 30113
14/07/2014 230.00p 230.00p 224.00p 229.75p 61159
11/07/2014 227.75p 229.75p 221.25p 229.75p 32977
10/07/2014 219.25p 227.25p 219.25p 221.25p 67287
09/07/2014 231.75p 231.75p 220.25p 220.25p 36648
08/07/2014 228.50p 229.63p 222.00p 228.75p 942432
07/07/2014 226.00p 230.22p 220.00p 227.75p 49700
04/07/2014 225.00p 227.86p 220.00p 220.00p 69359
03/07/2014 229.75p 231.75p 224.25p 224.25p 101485
02/07/2014 229.25p 231.25p 225.09p 228.25p 42492
01/07/2014 231.00p 231.00p 223.75p 226.00p 93765
30/06/2014 225.00p 230.54p 220.00p 230.00p 89876
27/06/2014 221.00p 221.68p 218.00p 220.00p 97393
26/06/2014 223.75p 226.71p 217.75p 221.00p 173440
25/06/2014 235.00p 235.00p 220.00p 220.00p 217107
24/06/2014 222.50p 233.00p 218.00p 227.75p 261822
23/06/2014 234.50p 234.50p 220.50p 223.50p 3670130
20/06/2014 220.00p 236.58p 215.25p 235.00p 1991391
19/06/2014 207.50p 225.75p 206.19p 217.50p 513528
18/06/2014 212.00p 214.00p 207.00p 208.00p 161544
17/06/2014 205.00p 222.14p 204.92p 212.00p 170236
16/06/2014 195.50p 206.00p 194.00p 206.00p 1589830
13/06/2014 195.00p 198.00p 187.75p 195.00p 80384
12/06/2014 193.50p 199.75p 192.40p 197.00p 60499
11/06/2014 196.25p 199.75p 196.00p 199.75p 445778
10/06/2014 201.00p 201.62p 193.75p 198.75p 87539
09/06/2014 199.00p 202.25p 194.82p 201.62p 60297
06/06/2014 200.25p 201.49p 194.01p 197.25p 96007
05/06/2014 196.50p 201.85p 196.25p 199.25p 107431
04/06/2014 186.00p 195.00p 183.40p 192.75p 98224
03/06/2014 186.75p 192.00p 186.75p 187.25p 114672
02/06/2014 184.00p 192.00p 182.25p 190.00p 586250
30/05/2014 187.25p 190.00p 181.50p 185.00p 276599
29/05/2014 180.75p 187.75p 179.00p 187.75p 204366
28/05/2014 181.75p 185.89p 178.84p 179.75p 308594
27/05/2014 170.50p 179.00p 170.50p 176.75p 53771
23/05/2014 180.75p 180.75p 175.25p 176.25p 45527
22/05/2014 175.25p 179.00p 175.00p 177.50p 138294
21/05/2014 183.00p 183.75p 170.25p 177.13p 148522
20/05/2014 185.25p 187.38p 183.75p 183.75p 33759
19/05/2014 186.00p 191.29p 184.75p 186.25p 50088
16/05/2014 197.00p 197.14p 184.93p 188.00p 156802
15/05/2014 201.75p 201.75p 194.68p 197.75p 86319
14/05/2014 188.50p 200.04p 188.50p 196.50p 418260
13/05/2014 184.00p 188.00p 178.00p 188.00p 801599
12/05/2014 182.75p 185.75p 178.20p 185.75p 225220
09/05/2014 168.00p 179.98p 167.46p 178.50p 279622
08/05/2014 163.75p 169.50p 160.00p 168.00p 1442814
07/05/2014 163.75p 165.49p 160.00p 162.25p 130904
06/05/2014 163.75p 163.75p 156.32p 160.87p 32066
02/05/2014 156.25p 163.50p 156.25p 161.00p 28432
01/05/2014 164.00p 164.00p 160.00p 161.87p 61425
30/04/2014 160.25p 164.69p 159.25p 161.25p 187157
29/04/2014 160.00p 161.70p 159.00p 160.50p 184819
28/04/2014 158.00p 161.37p 158.00p 161.37p 79009
25/04/2014 157.00p 160.00p 157.00p 158.00p 88113
24/04/2014 156.00p 159.74p 156.00p 158.25p 83209
23/04/2014 155.00p 158.00p 152.75p 158.00p 94669
22/04/2014 155.00p 155.25p 152.00p 155.00p 39409
17/04/2014 153.00p 155.02p 152.82p 153.75p 32923
16/04/2014 153.50p 154.71p 146.00p 153.00p 192348
15/04/2014 151.50p 153.00p 149.25p 149.50p 42665
14/04/2014 150.00p 153.23p 148.00p 151.00p 295877
11/04/2014 148.00p 153.00p 146.25p 148.00p 67479
10/04/2014 145.00p 152.00p 145.00p 147.00p 93674
09/04/2014 144.00p 148.00p 138.75p 145.00p 729274
08/04/2014 146.00p 148.00p 143.55p 148.00p 107447
07/04/2014 151.75p 154.72p 147.50p 147.50p 156649
04/04/2014 154.00p 154.00p 146.75p 148.50p 76370
03/04/2014 153.25p 159.00p 148.25p 148.25p 78050
02/04/2014 161.25p 164.29p 155.00p 157.50p 159389
01/04/2014 160.25p 167.12p 160.25p 164.00p 641643
31/03/2014 160.25p 167.25p 160.25p 164.50p 616822
28/03/2014 167.50p 168.75p 163.50p 163.50p 273977
27/03/2014 165.00p 167.50p 162.75p 163.50p 617374
26/03/2014 166.75p 170.00p 165.25p 165.25p 104684
25/03/2014 171.50p 171.50p 167.00p 168.25p 348791
24/03/2014 174.50p 185.00p 170.25p 172.00p 407592
21/03/2014 165.25p 178.73p 160.25p 171.00p 772779
20/03/2014 163.75p 166.00p 160.00p 160.75p 61978
19/03/2014 162.50p 168.00p 160.00p 166.00p 224074
18/03/2014 163.00p 163.00p 158.02p 160.00p 65453
17/03/2014 158.50p 161.68p 153.25p 157.25p 188387
14/03/2014 152.25p 162.92p 151.65p 154.75p 298611
13/03/2014 144.75p 162.00p 135.17p 156.25p 241267
12/03/2014 156.00p 159.45p 135.00p 144.25p 185759
11/03/2014 160.00p 170.94p 157.25p 157.25p 398798
10/03/2014 153.25p 157.00p 151.75p 151.75p 10308
07/03/2014 160.00p 160.00p 155.12p 155.12p 6589
06/03/2014 160.00p 160.00p 158.00p 160.00p 680362
05/03/2014 155.00p 159.00p 154.00p 159.00p 42109
04/03/2014 160.00p 160.00p 154.50p 160.00p 201081
03/03/2014 150.25p 160.00p 150.25p 160.00p 295816
28/02/2014 153.75p 157.25p 153.75p 155.00p 64112
27/02/2014 153.75p 160.00p 148.00p 154.00p 194161
26/02/2014 150.25p 156.75p 150.25p 152.50p 275686
25/02/2014 146.25p 155.00p 146.25p 151.50p 83102
24/02/2014 137.75p 151.67p 137.75p 148.25p 120112
21/02/2014 143.75p 143.84p 137.53p 140.00p 96133
20/02/2014 148.00p 149.71p 142.27p 143.75p 61469
19/02/2014 152.00p 153.75p 148.00p 149.25p 50825
18/02/2014 152.25p 156.36p 152.25p 154.00p 20778
17/02/2014 150.00p 155.00p 150.00p 153.63p 22258
14/02/2014 153.25p 157.25p 150.25p 153.00p 229691
13/02/2014 150.93p 155.43p 150.25p 152.87p 6551
12/02/2014 158.50p 158.50p 150.00p 150.25p 273056
11/02/2014 154.00p 158.00p 152.25p 154.00p 96273
10/02/2014 154.00p 158.45p 152.25p 152.25p 117270
07/02/2014 154.50p 156.99p 149.00p 152.50p 179167
06/02/2014 155.00p 155.93p 153.00p 155.00p 44415
05/02/2014 149.25p 154.00p 149.25p 153.00p 199896
04/02/2014 153.00p 155.98p 152.00p 154.00p 21675
03/02/2014 153.25p 160.00p 147.31p 152.00p 243656
31/01/2014 145.75p 152.00p 145.50p 149.25p 66516
30/01/2014 146.00p 148.74p 141.75p 146.25p 462689
29/01/2014 144.00p 146.47p 144.00p 145.25p 51033
28/01/2014 143.25p 150.00p 140.25p 144.00p 686736
27/01/2014 147.25p 148.75p 139.25p 148.00p 64334
24/01/2014 152.00p 154.98p 147.34p 150.63p 52365
23/01/2014 151.00p 154.98p 151.00p 153.00p 45638
22/01/2014 148.75p 152.10p 148.50p 151.00p 26180
21/01/2014 151.00p 154.54p 148.00p 148.00p 10497
20/01/2014 152.00p 153.65p 147.00p 152.00p 94447
17/01/2014 153.00p 153.00p 149.75p 151.00p 333497
16/01/2014 147.25p 153.00p 147.25p 151.25p 25208
15/01/2014 147.75p 152.00p 147.75p 148.00p 36532
14/01/2014 149.06p 153.00p 147.15p 151.25p 22362
13/01/2014 148.00p 152.94p 147.00p 150.00p 72132
10/01/2014 148.00p 153.00p 147.00p 149.75p 96736
09/01/2014 150.25p 154.00p 148.25p 149.50p 60451
08/01/2014 149.50p 154.00p 146.00p 148.50p 140977
07/01/2014 145.00p 150.00p 143.50p 147.00p 28449
06/01/2014 144.25p 149.15p 141.50p 142.75p 81150
03/01/2014 143.50p 149.00p 143.00p 145.38p 29818
02/01/2014 147.75p 149.90p 143.25p 148.50p 36935
31/12/2013 138.25p 147.00p 137.63p 145.25p 39167
30/12/2013 139.50p 140.50p 137.50p 140.50p 38787
27/12/2013 143.50p 143.90p 137.63p 141.38p 1505
24/12/2013 142.00p 142.00p 139.00p 142.00p 3300
23/12/2013 140.00p 141.75p 138.90p 141.00p 23833
20/12/2013 137.75p 139.75p 135.00p 139.75p 13069
19/12/2013 138.00p 139.25p 134.50p 135.75p 1691468
18/12/2013 139.00p 141.00p 135.00p 138.25p 90290
17/12/2013 138.00p 140.00p 137.50p 139.25p 36922
16/12/2013 136.50p 141.40p 136.00p 139.50p 23610
13/12/2013 136.00p 139.00p 134.75p 136.00p 70590
12/12/2013 141.00p 141.75p 134.75p 138.00p 82531
11/12/2013 142.25p 152.00p 141.50p 141.50p 66637
10/12/2013 144.75p 151.75p 144.75p 148.25p 19017
09/12/2013 144.25p 149.15p 141.50p 147.00p 99782
06/12/2013 148.75p 152.25p 143.50p 144.25p 53261
05/12/2013 158.00p 158.00p 148.25p 152.25p 219068
04/12/2013 155.00p 167.00p 152.00p 157.50p 2287980
03/12/2013 144.50p 155.00p 144.50p 152.25p 318318
02/12/2013 141.00p 145.25p 139.00p 144.50p 77744
29/11/2013 142.25p 142.62p 136.10p 139.00p 39892
28/11/2013 140.00p 144.00p 138.25p 142.62p 9592
27/11/2013 144.00p 144.75p 137.25p 138.25p 298132
26/11/2013 142.00p 142.25p 139.00p 142.25p 362999
25/11/2013 137.50p 140.00p 135.76p 137.25p 171303
22/11/2013 137.25p 140.75p 135.75p 139.00p 88570
21/11/2013 143.00p 148.42p 138.00p 138.00p 189153
20/11/2013 132.00p 148.80p 132.00p 143.50p 400678
19/11/2013 126.00p 136.00p 125.33p 132.00p 280596
18/11/2013 125.00p 128.00p 124.00p 127.25p 295931
15/11/2013 127.25p 132.75p 125.00p 125.00p 159233
14/11/2013 130.50p 130.50p 128.75p 128.75p 51685
13/11/2013 131.00p 131.50p 127.00p 130.25p 96862
12/11/2013 131.25p 135.88p 129.95p 131.50p 203169
11/11/2013 132.00p 136.00p 131.00p 131.00p 28626
08/11/2013 134.25p 137.47p 133.00p 133.00p 19086
07/11/2013 133.50p 137.87p 132.75p 132.75p 55071
06/11/2013 133.25p 136.79p 132.75p 133.00p 13956
05/11/2013 133.25p 140.52p 132.00p 132.75p 46256
04/11/2013 135.00p 137.04p 133.00p 133.00p 58012
01/11/2013 136.00p 138.75p 134.65p 135.25p 37946
31/10/2013 136.25p 136.25p 135.00p 135.00p 38467
30/10/2013 137.00p 139.25p 135.00p 135.25p 26923
29/10/2013 137.25p 137.50p 135.65p 136.50p 54520
28/10/2013 139.25p 139.25p 135.15p 135.75p 29924
25/10/2013 139.50p 140.50p 137.25p 138.00p 79824
24/10/2013 139.50p 140.00p 137.63p 140.00p 20008
23/10/2013 141.00p 143.75p 136.00p 140.00p 62919
22/10/2013 139.75p 144.75p 139.00p 140.37p 155265
21/10/2013 142.00p 143.12p 138.00p 138.50p 233502
18/10/2013 140.00p 142.00p 138.25p 141.00p 46164
17/10/2013 144.00p 144.00p 138.00p 139.75p 94684
16/10/2013 141.00p 141.50p 135.75p 138.50p 54653
15/10/2013 145.25p 147.00p 135.00p 137.63p 190630
14/10/2013 142.00p 145.75p 140.00p 140.00p 139557
11/10/2013 144.00p 146.62p 140.00p 142.50p 25166
10/10/2013 142.00p 144.00p 141.00p 143.50p 35874

*Close Price adjusted for both dividends and splits