Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2012 147.50p 163.00p 146.28p 156.00p 244235
20/12/2012 145.25p 148.00p 144.72p 147.50p 112661
19/12/2012 142.00p 146.80p 141.00p 146.75p 124449
18/12/2012 141.00p 148.00p 141.00p 143.75p 263736
17/12/2012 144.50p 145.00p 141.90p 142.50p 164163
14/12/2012 142.00p 146.40p 141.00p 144.50p 335339
13/12/2012 139.50p 144.50p 139.10p 142.00p 360896
12/12/2012 146.50p 146.50p 138.04p 139.00p 333652
11/12/2012 148.50p 160.00p 125.00p 146.50p 4918534
10/12/2012 142.50p 152.96p 140.84p 148.50p 288544
07/12/2012 134.00p 144.55p 133.00p 142.50p 166699
06/12/2012 136.00p 136.00p 128.00p 134.00p 358510
05/12/2012 139.00p 140.00p 135.00p 136.00p 206134
04/12/2012 142.00p 142.00p 138.00p 139.00p 126636
03/12/2012 146.00p 148.00p 140.80p 142.00p 407613
30/11/2012 113.75p 150.00p 113.00p 146.00p 816206
29/11/2012 114.00p 115.00p 113.00p 113.75p 49708
28/11/2012 114.00p 115.00p 113.00p 114.00p 71403
27/11/2012 113.00p 115.00p 113.00p 114.00p 49564
26/11/2012 112.00p 114.00p 111.50p 113.00p 82714
23/11/2012 111.50p 113.00p 111.00p 112.00p 402208
22/11/2012 111.50p 111.90p 111.00p 111.50p 47385
21/11/2012 111.50p 111.85p 111.00p 111.50p 50663
20/11/2012 113.50p 115.00p 111.07p 111.50p 697552
19/11/2012 101.50p 113.60p 101.50p 112.50p 2596554
16/11/2012 93.50p 94.00p 93.00p 93.50p 33929
15/11/2012 93.50p 94.00p 93.00p 93.50p 9156
14/11/2012 94.50p 94.50p 93.00p 93.50p 92580
13/11/2012 94.50p 95.00p 94.00p 94.50p 218931
12/11/2012 94.50p 95.00p 94.20p 94.50p 208505
09/11/2012 93.50p 95.00p 93.50p 94.50p 591113
08/11/2012 93.25p 93.50p 93.00p 93.25p 39484
07/11/2012 93.00p 93.50p 91.96p 93.25p 518349
06/11/2012 91.50p 93.50p 91.31p 92.50p 1803173
05/11/2012 91.00p 93.00p 90.25p 91.50p 504685
02/11/2012 89.50p 90.50p 89.17p 89.50p 99310
01/11/2012 91.00p 91.60p 88.33p 89.75p 75623
31/10/2012 91.75p 93.00p 90.00p 91.50p 163472
30/10/2012 93.50p 93.50p 90.35p 91.75p 41851
29/10/2012 93.50p 94.00p 93.00p 93.50p 11075
26/10/2012 93.50p 94.00p 93.00p 93.50p 35578
25/10/2012 94.00p 94.40p 93.00p 93.50p 28959
24/10/2012 96.50p 96.50p 93.25p 94.00p 136680
23/10/2012 96.75p 97.00p 96.26p 96.50p 56184
22/10/2012 92.50p 97.69p 92.35p 96.75p 4222822
19/10/2012 92.50p 93.00p 92.26p 92.50p 116743
18/10/2012 92.50p 92.84p 92.15p 92.50p 15592
17/10/2012 92.50p 93.00p 92.00p 92.50p 234000
16/10/2012 93.50p 93.50p 92.00p 92.50p 184910
15/10/2012 94.00p 95.00p 92.00p 93.50p 76144
12/10/2012 96.00p 96.00p 94.00p 94.00p 126054
11/10/2012 95.50p 97.00p 95.00p 96.00p 202722
10/10/2012 93.00p 97.00p 93.00p 95.50p 78102
09/10/2012 91.50p 93.23p 91.36p 93.00p 109676
08/10/2012 94.50p 94.50p 91.50p 91.50p 48762
05/10/2012 94.50p 95.37p 94.25p 94.50p 63053
04/10/2012 96.50p 97.00p 94.10p 94.50p 77066
03/10/2012 99.50p 99.88p 95.70p 96.50p 135571
02/10/2012 96.00p 105.00p 95.00p 99.50p 375041
01/10/2012 89.00p 98.00p 89.00p 96.00p 231853
28/09/2012 83.50p 93.00p 83.35p 89.00p 229176
27/09/2012 80.50p 84.00p 80.36p 83.00p 69989
26/09/2012 80.00p 80.75p 79.50p 80.50p 58682
25/09/2012 80.50p 81.00p 80.00p 80.50p 266094
24/09/2012 80.50p 80.79p 78.50p 80.50p 227879
21/09/2012 79.50p 81.15p 79.00p 80.50p 431484
20/09/2012 78.50p 82.00p 78.00p 81.00p 317247
19/09/2012 76.50p 80.00p 76.50p 78.50p 274289
18/09/2012 75.50p 78.00p 75.10p 76.50p 37082
17/09/2012 75.00p 75.50p 73.90p 75.50p 20840
14/09/2012 73.00p 77.00p 72.02p 74.00p 133539
13/09/2012 74.00p 74.79p 72.40p 73.00p 30711
12/09/2012 70.50p 76.00p 70.50p 74.00p 620699
11/09/2012 69.50p 71.00p 69.50p 70.50p 286035
10/09/2012 71.00p 72.46p 68.50p 69.50p 82087
07/09/2012 61.00p 72.37p 61.00p 71.00p 744342
06/09/2012 58.00p 58.25p 57.64p 58.00p 2125603
05/09/2012 58.25p 58.25p 57.70p 58.00p 14327
04/09/2012 58.25p 59.00p 57.50p 58.25p 53718
03/09/2012 59.00p 59.00p 58.00p 58.25p 10063
31/08/2012 59.00p 59.00p 58.00p 59.00p 31118
30/08/2012 60.00p 60.00p 58.00p 59.00p 50910
29/08/2012 61.50p 61.50p 59.00p 60.00p 65476
28/08/2012 63.00p 63.00p 61.00p 61.50p 33967
24/08/2012 64.50p 64.50p 62.00p 63.00p 17839
23/08/2012 65.00p 65.50p 64.00p 64.50p 203727
22/08/2012 66.50p 67.00p 64.75p 65.00p 26773
21/08/2012 67.50p 67.50p 66.00p 66.50p 13008
20/08/2012 67.50p 68.15p 66.50p 67.50p 2333
17/08/2012 67.00p 69.00p 66.28p 67.50p 200837
16/08/2012 66.50p 68.00p 65.96p 67.00p 126179
15/08/2012 65.50p 68.00p 65.00p 66.50p 180417
14/08/2012 65.00p 66.73p 63.84p 65.50p 67009
13/08/2012 64.50p 66.00p 63.45p 65.00p 37917
10/08/2012 66.50p 66.50p 64.50p 64.50p 34291
09/08/2012 66.50p 66.50p 66.00p 66.50p 8050
08/08/2012 68.00p 68.00p 66.00p 66.50p 34882
07/08/2012 68.75p 70.00p 68.50p 68.75p 0
06/08/2012 70.00p 70.00p 68.50p 68.75p 30800
03/08/2012 70.50p 71.19p 69.25p 70.00p 68418
02/08/2012 70.50p 71.19p 70.00p 70.50p 1900
01/08/2012 70.50p 71.20p 70.00p 70.50p 37745
31/07/2012 71.00p 71.50p 70.02p 70.50p 19153
30/07/2012 72.00p 75.42p 70.32p 71.00p 81859
27/07/2012 70.00p 71.00p 69.44p 70.00p 15620
26/07/2012 70.00p 70.60p 69.40p 70.00p 33767
25/07/2012 70.50p 70.70p 69.00p 70.00p 44420
24/07/2012 70.00p 71.85p 70.00p 70.50p 20987
23/07/2012 72.50p 72.50p 70.15p 70.50p 59851
20/07/2012 72.00p 73.00p 72.00p 72.50p 44792
19/07/2012 72.50p 73.75p 71.50p 72.00p 70827
18/07/2012 73.50p 75.00p 72.50p 72.50p 12481
17/07/2012 72.50p 75.00p 72.50p 73.50p 98105
16/07/2012 72.50p 73.00p 72.00p 72.50p 38030
13/07/2012 72.00p 72.90p 72.00p 72.50p 10329
12/07/2012 74.50p 75.70p 71.65p 72.00p 50385
11/07/2012 68.50p 76.05p 68.50p 75.00p 1298916
10/07/2012 68.50p 70.00p 68.00p 68.50p 41743
09/07/2012 69.50p 69.50p 68.06p 68.50p 95144
06/07/2012 71.50p 71.80p 68.06p 69.50p 103384
05/07/2012 73.50p 74.80p 71.13p 71.50p 302283
04/07/2012 64.50p 72.85p 64.26p 71.50p 305622
03/07/2012 58.00p 67.97p 58.00p 64.50p 1469857
02/07/2012 57.75p 58.88p 57.00p 57.50p 12104
29/06/2012 56.75p 58.50p 56.75p 57.75p 17234
28/06/2012 56.75p 58.50p 56.75p 56.75p 9302
27/06/2012 55.75p 58.00p 55.75p 56.75p 81795
26/06/2012 55.00p 57.48p 55.00p 55.75p 34598
25/06/2012 55.50p 57.00p 55.00p 55.00p 15596
22/06/2012 55.50p 57.00p 55.20p 55.50p 17702
21/06/2012 53.00p 55.50p 53.00p 55.50p 61673
20/06/2012 53.00p 54.00p 52.63p 53.00p 4526
19/06/2012 53.00p 53.00p 52.30p 53.00p 16076
18/06/2012 53.00p 54.00p 52.50p 53.00p 2094
15/06/2012 53.00p 54.00p 52.00p 53.00p 0
14/06/2012 52.00p 54.00p 52.00p 53.00p 2330808
13/06/2012 53.50p 54.00p 51.99p 52.00p 29772
12/06/2012 53.50p 53.89p 53.31p 53.50p 14000
11/06/2012 53.50p 53.90p 53.30p 53.50p 21412
08/06/2012 53.50p 53.50p 53.30p 53.50p 1139
07/06/2012 54.00p 54.00p 53.30p 53.50p 15349
06/06/2012 54.50p 55.00p 53.88p 54.00p 29646
01/06/2012 55.25p 56.49p 54.22p 54.50p 10483
31/05/2012 53.50p 58.17p 53.37p 55.25p 31264
30/05/2012 54.00p 55.00p 53.50p 53.50p 23624
29/05/2012 54.25p 54.97p 53.88p 54.00p 4234
28/05/2012 54.00p 55.00p 53.87p 54.25p 51699
25/05/2012 54.00p 55.31p 54.00p 54.00p 15582
24/05/2012 53.50p 54.00p 53.17p 53.50p 90611
23/05/2012 60.00p 63.50p 52.00p 53.50p 213118
22/05/2012 45.50p 51.00p 45.15p 49.50p 85966
21/05/2012 45.50p 45.95p 45.25p 45.50p 7183
18/05/2012 46.50p 46.86p 45.10p 45.50p 69868
17/05/2012 47.50p 49.55p 45.45p 46.50p 42116
16/05/2012 48.50p 48.50p 45.95p 47.50p 2500
15/05/2012 50.00p 52.00p 47.40p 49.00p 34165
14/05/2012 49.50p 51.75p 48.50p 50.00p 21774
11/05/2012 47.50p 52.00p 47.50p 49.50p 33851
10/05/2012 48.50p 49.85p 47.65p 48.50p 0
09/05/2012 49.00p 49.85p 47.65p 48.50p 13713
08/05/2012 49.50p 50.60p 48.15p 49.00p 37117
04/05/2012 49.50p 50.64p 48.33p 49.50p 3812
03/05/2012 49.50p 50.85p 48.33p 49.50p 9188
02/05/2012 49.50p 49.50p 49.00p 49.50p 10500
01/05/2012 49.00p 50.67p 48.20p 49.50p 46599
30/04/2012 49.50p 50.50p 46.90p 49.00p 38409
27/04/2012 49.50p 50.55p 48.46p 49.50p 16645
26/04/2012 48.00p 49.50p 48.00p 49.50p 321598
25/04/2012 48.00p 48.86p 48.00p 48.00p 10220
24/04/2012 48.00p 48.00p 47.25p 48.00p 11869
23/04/2012 49.00p 49.00p 47.00p 48.00p 122920
20/04/2012 49.00p 50.00p 48.20p 49.00p 32564
19/04/2012 49.00p 49.90p 48.18p 49.00p 379530
18/04/2012 52.50p 53.00p 45.22p 49.00p 128244
17/04/2012 49.50p 53.00p 49.50p 51.50p 35045
16/04/2012 48.00p 49.50p 47.61p 49.50p 1022710
13/04/2012 48.00p 48.50p 48.00p 48.00p 3367
12/04/2012 48.00p 49.00p 47.38p 48.00p 28579
11/04/2012 48.00p 49.00p 47.20p 48.00p 17150
10/04/2012 48.00p 48.90p 47.20p 48.00p 1017327
05/04/2012 49.25p 49.50p 46.00p 48.00p 111458
04/04/2012 49.50p 50.00p 49.05p 49.25p 53044
03/04/2012 49.50p 49.89p 48.22p 49.50p 39186
02/04/2012 49.00p 50.30p 49.00p 49.50p 159710
30/03/2012 48.50p 49.82p 48.08p 49.00p 47712
29/03/2012 46.50p 50.00p 46.50p 48.50p 1359080
28/03/2012 48.50p 50.50p 47.50p 48.50p 70974
27/03/2012 48.50p 50.00p 47.78p 48.50p 13649
26/03/2012 47.50p 50.00p 46.66p 48.50p 35365
23/03/2012 47.50p 47.88p 46.00p 47.50p 183886
22/03/2012 48.50p 49.00p 44.50p 46.50p 373525
21/03/2012 49.50p 49.55p 46.76p 48.50p 96115
20/03/2012 49.50p 50.68p 48.00p 49.50p 70025
19/03/2012 51.00p 52.00p 47.81p 49.50p 64395
16/03/2012 52.50p 52.50p 50.50p 50.50p 33863
15/03/2012 53.50p 53.50p 50.50p 52.50p 37239
14/03/2012 55.50p 55.50p 53.00p 53.50p 96037
13/03/2012 55.50p 56.52p 54.00p 55.50p 122948
12/03/2012 57.50p 57.55p 54.33p 55.50p 25733
09/03/2012 58.00p 62.72p 57.31p 57.50p 102809

*Close Price adjusted for both dividends and splits