Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/10/2013 144.00p 144.00p 140.00p 142.25p 97498
08/10/2013 142.00p 145.00p 141.24p 143.00p 53893
07/10/2013 144.00p 148.00p 142.00p 143.75p 65101
04/10/2013 145.00p 150.00p 145.00p 146.50p 40276
03/10/2013 148.50p 150.00p 147.00p 150.00p 35784
02/10/2013 147.00p 150.50p 145.00p 146.50p 76685
01/10/2013 153.00p 155.00p 145.00p 147.00p 74416
30/09/2013 158.00p 158.00p 150.00p 150.00p 128953
27/09/2013 160.00p 165.85p 156.00p 157.00p 116006
26/09/2013 166.00p 170.00p 160.00p 165.00p 21891
25/09/2013 164.00p 170.00p 159.65p 164.50p 305769
24/09/2013 147.00p 162.00p 144.00p 160.00p 343733
23/09/2013 142.00p 149.52p 140.00p 145.75p 245231
20/09/2013 142.00p 142.00p 135.00p 137.50p 6581
19/09/2013 142.00p 142.00p 136.18p 139.25p 58683
18/09/2013 142.00p 142.00p 134.25p 140.00p 46032
17/09/2013 140.00p 142.18p 135.00p 138.50p 131541
16/09/2013 147.25p 148.00p 142.00p 142.00p 34324
13/09/2013 142.00p 144.00p 140.00p 140.25p 17151
12/09/2013 145.00p 146.13p 140.00p 141.00p 84314
11/09/2013 143.00p 150.00p 140.00p 143.00p 104939
10/09/2013 142.00p 144.00p 139.03p 143.00p 47787
09/09/2013 134.25p 141.00p 133.00p 140.88p 165883
06/09/2013 129.00p 135.00p 125.37p 134.25p 204159
05/09/2013 130.00p 132.94p 125.50p 125.75p 86704
04/09/2013 135.00p 138.71p 128.17p 130.75p 63942
03/09/2013 138.50p 139.80p 134.00p 134.00p 66757
02/09/2013 143.00p 143.00p 135.00p 137.00p 69921
30/08/2013 138.00p 142.75p 135.00p 135.75p 39714
29/08/2013 142.50p 145.18p 135.25p 135.25p 95247
28/08/2013 144.00p 148.00p 140.25p 143.50p 38127
27/08/2013 148.00p 150.00p 143.25p 143.25p 46799
23/08/2013 145.00p 148.00p 140.30p 145.00p 46906
22/08/2013 147.00p 150.00p 141.60p 148.00p 85312
21/08/2013 146.00p 148.00p 140.00p 141.00p 65365
20/08/2013 150.00p 150.00p 147.00p 148.25p 1169
19/08/2013 154.00p 154.00p 142.00p 148.50p 92194
16/08/2013 147.00p 153.75p 147.00p 152.00p 17188
15/08/2013 150.00p 154.00p 147.01p 152.00p 53969
14/08/2013 152.00p 154.00p 150.00p 152.63p 209483
13/08/2013 150.00p 152.00p 144.80p 150.00p 34276
12/08/2013 142.00p 150.00p 141.31p 146.50p 71732
09/08/2013 145.00p 147.17p 144.00p 144.00p 39172
08/08/2013 145.25p 146.00p 143.00p 145.00p 80189
07/08/2013 143.00p 145.00p 142.25p 145.00p 12322
06/08/2013 145.50p 145.50p 142.27p 143.50p 47793
05/08/2013 144.00p 145.75p 142.00p 145.00p 80118
02/08/2013 144.50p 146.00p 140.50p 143.00p 30393
01/08/2013 140.00p 143.00p 138.35p 143.00p 12380
31/07/2013 142.00p 143.00p 140.82p 142.00p 14798
30/07/2013 140.50p 145.00p 140.50p 143.00p 96811
29/07/2013 146.00p 146.00p 140.10p 141.50p 3874
26/07/2013 142.75p 146.00p 142.00p 142.88p 20479
25/07/2013 146.75p 146.75p 142.00p 144.00p 52185
24/07/2013 148.00p 149.50p 144.69p 145.00p 15350
23/07/2013 150.00p 150.00p 147.00p 149.50p 5234
22/07/2013 149.75p 151.00p 145.25p 149.50p 31923
19/07/2013 149.75p 150.00p 145.85p 147.50p 13523
18/07/2013 149.00p 150.00p 146.00p 146.75p 13512
17/07/2013 151.00p 151.00p 146.00p 147.75p 75793
16/07/2013 153.00p 154.00p 147.75p 147.75p 21868
15/07/2013 157.00p 157.00p 152.50p 154.00p 56676
12/07/2013 144.00p 157.00p 140.50p 157.00p 81936
11/07/2013 145.00p 146.07p 140.50p 140.50p 31959
10/07/2013 148.50p 148.50p 144.00p 145.00p 24244
09/07/2013 139.00p 148.00p 139.00p 147.50p 148338
08/07/2013 133.00p 139.00p 129.88p 139.00p 528176
05/07/2013 126.00p 131.10p 126.00p 129.88p 10721
04/07/2013 126.50p 129.65p 125.26p 126.50p 24333
03/07/2013 130.00p 130.40p 125.25p 126.00p 90776
02/07/2013 130.00p 133.00p 127.00p 127.00p 9795
01/07/2013 132.50p 133.00p 129.00p 133.00p 92934
28/06/2013 128.00p 132.00p 127.25p 130.25p 56822
27/06/2013 128.00p 131.00p 128.00p 129.00p 55568
26/06/2013 126.00p 130.84p 124.50p 130.00p 36293
25/06/2013 132.00p 135.02p 124.00p 124.50p 86787
24/06/2013 140.00p 142.40p 132.00p 132.00p 72975
21/06/2013 141.00p 145.39p 138.00p 140.00p 73727
20/06/2013 146.00p 146.02p 138.25p 138.25p 53014
19/06/2013 144.50p 147.75p 142.50p 145.50p 57711
18/06/2013 141.00p 144.00p 138.00p 142.50p 32873
17/06/2013 140.00p 145.00p 137.00p 138.50p 74458
14/06/2013 148.75p 148.75p 139.25p 139.25p 55109
13/06/2013 144.00p 147.00p 141.00p 145.50p 18150
12/06/2013 140.25p 146.00p 140.25p 144.50p 37295
11/06/2013 139.00p 146.00p 139.00p 142.75p 86019
10/06/2013 141.00p 146.50p 141.00p 141.25p 19060
07/06/2013 141.00p 144.83p 141.00p 142.25p 6418
06/06/2013 147.00p 147.00p 143.25p 143.25p 197184
05/06/2013 146.00p 147.00p 144.50p 146.25p 92896
04/06/2013 143.00p 146.00p 143.00p 145.50p 62719
03/06/2013 145.00p 147.00p 141.16p 145.00p 40597
31/05/2013 145.00p 145.00p 139.26p 145.00p 22955
30/05/2013 143.50p 145.00p 139.75p 145.00p 14585
29/05/2013 147.00p 147.00p 142.25p 143.00p 20313
28/05/2013 143.00p 145.00p 142.50p 145.00p 110731
24/05/2013 140.00p 143.65p 140.00p 143.50p 6731
23/05/2013 143.00p 143.52p 138.00p 143.00p 41718
22/05/2013 141.00p 147.00p 136.50p 143.00p 123537
21/05/2013 146.50p 146.50p 139.00p 142.75p 150138
20/05/2013 148.00p 151.70p 145.97p 146.00p 58075
17/05/2013 150.00p 153.00p 146.15p 149.63p 31276
16/05/2013 150.00p 152.10p 146.62p 150.13p 27594
15/05/2013 150.00p 150.00p 146.25p 147.87p 41271
14/05/2013 142.00p 148.50p 142.00p 148.50p 62257
13/05/2013 144.00p 148.00p 144.00p 148.00p 55045
10/05/2013 145.00p 145.50p 143.00p 145.50p 63499
09/05/2013 143.00p 145.00p 141.00p 145.00p 22228
08/05/2013 133.00p 143.00p 133.00p 141.75p 84335
07/05/2013 141.25p 143.00p 131.00p 138.00p 245586
03/05/2013 145.00p 149.22p 134.38p 141.50p 196676
02/05/2013 149.50p 150.00p 148.00p 148.00p 54988
01/05/2013 147.00p 150.00p 147.00p 148.75p 62129
30/04/2013 149.00p 151.00p 144.00p 148.00p 104393
29/04/2013 151.00p 151.00p 146.72p 151.00p 16919
26/04/2013 146.00p 150.50p 144.00p 147.87p 53188
25/04/2013 147.00p 149.98p 145.50p 145.50p 66438
24/04/2013 145.25p 150.00p 145.00p 148.13p 72072
23/04/2013 149.00p 151.00p 146.00p 147.00p 1417293
22/04/2013 150.75p 151.50p 147.82p 149.50p 60939
19/04/2013 144.00p 149.00p 142.93p 149.00p 15891
18/04/2013 152.50p 152.50p 142.90p 144.00p 298589
17/04/2013 160.00p 160.00p 152.50p 152.87p 90479
16/04/2013 163.00p 165.53p 158.75p 159.38p 69715
15/04/2013 163.50p 165.85p 163.00p 163.75p 134139
12/04/2013 162.00p 163.35p 159.75p 162.00p 95483
11/04/2013 158.00p 160.00p 157.00p 159.00p 2075318
10/04/2013 162.50p 170.00p 155.00p 160.75p 2662837
09/04/2013 155.00p 156.00p 153.46p 155.00p 22609
08/04/2013 147.00p 155.00p 141.96p 155.00p 180303
05/04/2013 145.00p 145.00p 140.25p 145.00p 195531
04/04/2013 148.00p 153.00p 139.00p 141.50p 190787
03/04/2013 157.25p 158.00p 149.00p 150.00p 146087
02/04/2013 155.00p 160.00p 153.00p 158.00p 56177
28/03/2013 162.00p 164.00p 157.00p 160.00p 103535
27/03/2013 159.50p 170.00p 159.10p 163.00p 328218
26/03/2013 147.00p 158.50p 145.05p 156.75p 1151026
25/03/2013 142.00p 149.95p 142.00p 147.50p 162416
22/03/2013 150.25p 154.95p 141.75p 142.62p 215085
21/03/2013 155.00p 155.00p 150.25p 152.63p 3313269
20/03/2013 150.50p 155.40p 150.00p 153.50p 107533
19/03/2013 151.75p 153.52p 150.00p 150.00p 68728
18/03/2013 156.00p 157.00p 150.49p 153.00p 151416
15/03/2013 158.00p 159.00p 156.00p 157.25p 81817
14/03/2013 160.00p 160.00p 155.00p 157.62p 148170
13/03/2013 157.00p 161.00p 155.51p 156.25p 106379
12/03/2013 157.50p 159.00p 155.00p 156.50p 116440
11/03/2013 147.00p 160.00p 144.88p 158.00p 413429
08/03/2013 134.00p 147.00p 131.14p 144.88p 154176
07/03/2013 132.00p 134.00p 129.20p 133.50p 210055
06/03/2013 140.00p 141.75p 125.00p 133.50p 527033
05/03/2013 143.00p 143.50p 140.09p 141.50p 139594
04/03/2013 146.00p 149.24p 140.25p 142.50p 138894
01/03/2013 153.00p 154.86p 145.00p 148.00p 155787
28/02/2013 156.00p 156.00p 153.00p 153.00p 33765
27/02/2013 147.25p 157.97p 147.25p 155.00p 110718
26/02/2013 155.00p 160.00p 148.13p 152.25p 126893
25/02/2013 161.00p 161.85p 153.55p 160.00p 199233
22/02/2013 157.00p 163.00p 154.00p 162.00p 310682
21/02/2013 163.00p 164.50p 146.36p 154.00p 793980
20/02/2013 163.00p 168.00p 138.00p 164.50p 2510402
19/02/2013 173.00p 178.00p 159.20p 168.00p 850824
18/02/2013 175.00p 181.00p 173.00p 178.00p 1240467
15/02/2013 180.00p 180.00p 173.00p 177.75p 1699050
14/02/2013 177.00p 182.95p 177.00p 180.00p 159368
13/02/2013 180.00p 183.64p 176.85p 181.00p 662056
12/02/2013 184.00p 184.00p 177.00p 180.00p 82376
11/02/2013 178.50p 185.00p 176.00p 181.00p 107293
08/02/2013 184.00p 185.00p 180.60p 185.00p 150986
07/02/2013 179.00p 185.00p 175.54p 185.00p 65849
06/02/2013 178.00p 180.90p 173.70p 180.25p 212070
05/02/2013 182.50p 187.00p 178.52p 181.50p 90294
04/02/2013 188.00p 191.26p 180.63p 187.00p 140081
01/02/2013 184.00p 190.00p 183.00p 189.50p 226032
31/01/2013 177.00p 185.00p 175.00p 184.00p 442583
30/01/2013 178.25p 180.72p 176.89p 177.00p 96509
29/01/2013 177.75p 180.29p 176.50p 178.25p 216798
28/01/2013 176.75p 181.00p 175.00p 178.75p 246020
25/01/2013 182.00p 184.00p 175.00p 177.50p 242333
24/01/2013 186.00p 188.00p 182.00p 183.00p 139302
23/01/2013 186.25p 187.25p 185.00p 186.50p 77644
22/01/2013 194.00p 195.00p 183.00p 187.00p 287038
21/01/2013 185.75p 201.00p 185.63p 195.00p 590949
18/01/2013 183.25p 191.75p 182.25p 186.50p 144469
17/01/2013 178.00p 187.00p 175.30p 184.00p 425980
16/01/2013 181.00p 181.00p 168.00p 179.00p 552098
15/01/2013 193.00p 193.00p 178.00p 181.25p 353042
14/01/2013 186.50p 198.00p 185.00p 190.50p 992490
11/01/2013 170.00p 186.00p 170.00p 183.00p 417662
10/01/2013 169.00p 172.00p 166.00p 172.00p 4215491
09/01/2013 176.00p 179.50p 166.50p 166.50p 730793
08/01/2013 165.25p 179.50p 163.60p 174.00p 1037279
07/01/2013 157.00p 169.00p 155.40p 163.75p 501511
04/01/2013 150.00p 157.00p 148.32p 153.50p 1338336
03/01/2013 158.00p 159.60p 143.30p 144.50p 192751
02/01/2013 155.00p 158.70p 155.00p 156.75p 205856
31/12/2012 158.30p 158.30p 153.40p 154.00p 25822
28/12/2012 154.75p 158.35p 152.00p 155.75p 216805
27/12/2012 157.00p 158.00p 152.96p 155.50p 66691
24/12/2012 155.00p 157.23p 153.32p 154.00p 38818

*Close Price adjusted for both dividends and splits