Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/05/2011 94.00p 94.00p 91.00p 91.50p 61494
25/05/2011 94.50p 95.10p 93.00p 94.50p 11684
24/05/2011 95.00p 95.46p 94.24p 95.00p 33383
23/05/2011 95.00p 95.57p 94.25p 95.00p 47046
20/05/2011 94.50p 95.30p 91.92p 95.00p 52970
19/05/2011 95.50p 95.50p 93.03p 94.50p 23519
18/05/2011 95.50p 95.80p 95.00p 95.50p 133461
17/05/2011 96.00p 96.00p 95.00p 95.50p 27076
16/05/2011 95.50p 96.64p 94.06p 96.00p 137438
13/05/2011 95.50p 97.00p 94.06p 95.50p 55963
12/05/2011 95.50p 96.00p 94.20p 94.25p 194490
11/05/2011 95.75p 96.50p 95.00p 95.50p 101453
10/05/2011 95.75p 96.77p 95.00p 95.75p 52095
09/05/2011 95.75p 96.50p 95.53p 95.75p 37014
06/05/2011 95.75p 96.76p 95.41p 95.75p 273318
05/05/2011 95.75p 96.50p 95.13p 95.75p 72176
04/05/2011 96.50p 97.00p 95.00p 95.75p 39369
03/05/2011 97.50p 100.00p 95.63p 96.50p 161883
28/04/2011 96.00p 96.80p 95.05p 96.00p 23785
27/04/2011 96.50p 97.19p 95.00p 96.00p 56813
26/04/2011 97.50p 97.85p 96.00p 96.50p 51145
21/04/2011 99.50p 100.19p 97.00p 97.50p 4856
20/04/2011 99.50p 100.73p 98.00p 99.50p 35313
19/04/2011 101.00p 101.75p 98.00p 99.50p 40070
18/04/2011 101.00p 101.75p 100.00p 101.00p 29305
15/04/2011 101.00p 102.00p 100.05p 101.00p 97019
14/04/2011 98.00p 99.00p 97.00p 98.50p 75987
13/04/2011 97.50p 98.00p 97.00p 97.50p 78350
12/04/2011 97.50p 98.00p 97.00p 97.50p 66229
11/04/2011 97.50p 97.94p 97.00p 97.50p 38194
08/04/2011 97.50p 98.00p 97.00p 97.50p 51782
07/04/2011 97.75p 98.50p 97.00p 97.50p 121315
06/04/2011 97.50p 99.00p 96.50p 98.00p 115775
05/04/2011 97.75p 99.50p 97.05p 97.50p 56223
04/04/2011 97.25p 99.50p 96.50p 97.75p 127515
01/04/2011 99.62p 99.62p 96.50p 97.25p 108364
31/03/2011 100.50p 100.78p 99.62p 99.62p 170546
30/03/2011 102.25p 102.50p 100.75p 100.75p 92558
29/03/2011 102.50p 103.00p 102.09p 102.25p 44151
28/03/2011 102.50p 103.00p 102.00p 102.50p 246214
25/03/2011 96.50p 103.00p 96.50p 102.50p 226554
24/03/2011 96.50p 98.00p 95.50p 96.50p 40046
23/03/2011 97.50p 98.50p 95.03p 96.50p 474034
22/03/2011 98.50p 101.00p 97.30p 97.50p 576690
21/03/2011 97.00p 99.00p 96.60p 98.50p 30761
18/03/2011 93.50p 100.00p 91.50p 97.00p 472540
17/03/2011 91.50p 93.00p 90.75p 91.50p 26086
16/03/2011 90.50p 92.00p 90.25p 91.00p 15831
15/03/2011 93.50p 93.98p 90.01p 90.50p 80592
14/03/2011 92.00p 94.55p 90.36p 93.50p 35471
11/03/2011 91.00p 95.00p 90.42p 92.00p 32870
10/03/2011 91.50p 92.00p 90.10p 91.00p 63617
09/03/2011 90.50p 93.90p 90.05p 91.50p 119815
08/03/2011 85.50p 91.00p 86.00p 90.50p 120863
07/03/2011 81.00p 87.00p 81.00p 85.00p 516634
04/03/2011 83.00p 83.50p 77.08p 79.00p 67578
03/03/2011 86.50p 86.50p 81.00p 83.00p 65038
02/03/2011 86.50p 86.80p 85.00p 86.50p 24190
01/03/2011 88.00p 87.95p 85.00p 86.50p 18146
28/02/2011 89.00p 89.85p 86.00p 88.00p 113694
25/02/2011 86.50p 92.00p 85.17p 89.00p 58988
24/02/2011 86.50p 87.94p 86.20p 86.50p 4705
23/02/2011 87.00p 88.00p 85.75p 86.50p 4879
22/02/2011 87.00p 89.00p 86.00p 87.00p 24211
21/02/2011 86.00p 88.85p 85.18p 87.00p 40711
18/02/2011 86.00p 86.70p 85.18p 86.00p 8618
17/02/2011 85.50p 86.45p 84.03p 86.00p 50238
16/02/2011 85.50p 86.00p 84.00p 85.50p 25790
15/02/2011 85.50p 87.00p 84.53p 85.50p 37131
14/02/2011 85.00p 86.00p 84.00p 85.50p 45242
11/02/2011 85.50p 87.00p 84.17p 85.00p 28013
10/02/2011 86.25p 86.25p 84.50p 85.00p 31432
09/02/2011 86.25p 87.00p 84.30p 85.50p 68171
08/02/2011 84.96p 86.85p 84.00p 85.50p 298124
07/02/2011 84.73p 85.00p 82.49p 84.00p 191744
04/02/2011 83.46p 83.92p 82.32p 83.00p 120174
03/02/2011 82.50p 83.46p 82.00p 83.00p 26626
02/02/2011 82.50p 83.46p 82.50p 83.00p 11634
01/02/2011 83.50p 83.63p 82.50p 83.00p 70128
31/01/2011 83.50p 83.70p 82.53p 83.00p 73780
28/01/2011 83.50p 85.00p 82.50p 83.00p 66813
27/01/2011 80.50p 85.00p 79.75p 83.50p 731257
26/01/2011 80.50p 82.00p 79.75p 81.00p 20016
25/01/2011 80.25p 82.00p 79.51p 80.50p 18465
24/01/2011 82.50p 82.50p 78.50p 80.25p 44865
21/01/2011 71.50p 84.00p 71.00p 82.50p 158056
20/01/2011 71.00p 72.00p 70.03p 71.50p 1945644
19/01/2011 70.00p 70.00p 67.00p 68.50p 24446
18/01/2011 70.00p 70.00p 68.00p 70.00p 3310
17/01/2011 70.90p 70.90p 68.00p 70.00p 16705
14/01/2011 70.85p 71.13p 70.00p 70.75p 20289
13/01/2011 71.63p 71.65p 70.00p 70.75p 66987
12/01/2011 71.00p 71.95p 70.00p 71.25p 41127
11/01/2011 71.50p 72.95p 71.00p 72.50p 25632
10/01/2011 72.50p 73.61p 71.45p 72.50p 79065
07/01/2011 72.50p 74.00p 72.28p 72.50p 20955
06/01/2011 73.00p 74.00p 72.17p 72.50p 22624
05/01/2011 72.00p 74.00p 71.17p 72.50p 41793
04/01/2011 73.00p 74.00p 71.00p 72.00p 102605
31/12/2010 72.50p 74.00p 72.50p 72.50p 20418
30/12/2010 72.50p 74.00p 72.16p 72.50p 30358
29/12/2010 72.50p 74.00p 71.25p 72.50p 39644
24/12/2010 68.50p 74.00p 67.33p 72.50p 96488
23/12/2010 68.50p 68.50p 67.25p 68.50p 2621
22/12/2010 68.50p 69.50p 67.25p 68.50p 28501
21/12/2010 68.50p 70.00p 67.00p 68.50p 63180
20/12/2010 60.00p 70.00p 60.00p 69.00p 310582
17/12/2010 60.00p 61.00p 58.20p 60.00p 14637
16/12/2010 60.00p 60.76p 58.25p 60.00p 1500
15/12/2010 60.00p 61.88p 60.00p 60.00p 30080
14/12/2010 59.75p 61.00p 58.00p 60.00p 14759
13/12/2010 59.25p 60.75p 57.75p 59.75p 23894
10/12/2010 59.25p 60.90p 57.50p 59.25p 13955
09/12/2010 59.75p 61.00p 57.50p 59.25p 30537
08/12/2010 59.75p 61.87p 57.50p 59.75p 28727
07/12/2010 59.75p 61.00p 57.00p 59.75p 34248
06/12/2010 59.75p 62.00p 57.50p 59.75p 45411
03/12/2010 60.00p 60.00p 58.75p 59.75p 3189
02/12/2010 61.00p 61.88p 58.00p 60.00p 17605
01/12/2010 61.00p 63.85p 59.00p 60.00p 36396
30/11/2010 61.00p 62.50p 59.05p 61.50p 21675
29/11/2010 61.50p 62.69p 59.25p 61.50p 12617
26/11/2010 62.75p 62.95p 58.03p 61.50p 13133
25/11/2010 65.25p 65.88p 61.00p 62.75p 73690
24/11/2010 65.50p 65.50p 63.00p 65.25p 11403
23/11/2010 65.50p 68.00p 63.00p 65.50p 3267
22/11/2010 65.50p 66.75p 65.50p 65.50p 1198
19/11/2010 65.50p 66.75p 63.00p 65.50p 18667
18/11/2010 65.50p 66.75p 65.50p 65.50p 13678
17/11/2010 68.50p 68.75p 62.00p 65.50p 79473
16/11/2010 68.50p 68.50p 68.50p 68.50p 0
15/11/2010 68.50p 69.47p 67.03p 68.50p 28320
12/11/2010 68.50p 69.25p 67.15p 68.50p 22173
11/11/2010 68.50p 69.25p 67.15p 68.50p 24351
10/11/2010 69.50p 70.25p 68.20p 68.50p 18589
09/11/2010 69.50p 69.50p 68.20p 69.50p 841
08/11/2010 69.50p 70.75p 68.20p 69.50p 14867
05/11/2010 69.00p 69.44p 67.42p 68.75p 4155
04/11/2010 68.00p 70.22p 67.75p 68.75p 12191
03/11/2010 67.75p 70.20p 67.75p 67.75p 4418
02/11/2010 67.75p 70.20p 65.00p 67.75p 49709
01/11/2010 67.75p 70.00p 65.68p 67.75p 18374
29/10/2010 67.50p 67.75p 65.65p 67.75p 2826
28/10/2010 67.75p 68.00p 65.65p 67.50p 6512
27/10/2010 67.75p 70.20p 66.00p 67.75p 207673
26/10/2010 67.75p 70.18p 65.25p 67.75p 8201
25/10/2010 68.50p 70.18p 65.50p 67.75p 13358
22/10/2010 68.50p 70.18p 66.50p 68.50p 20188
21/10/2010 68.00p 70.00p 68.00p 68.50p 1996
20/10/2010 65.75p 70.18p 64.50p 68.00p 76600
19/10/2010 67.75p 67.75p 65.57p 66.25p 36438
18/10/2010 69.25p 70.25p 67.07p 67.75p 14863
15/10/2010 68.50p 69.00p 68.25p 69.00p 8396
14/10/2010 66.00p 69.00p 65.50p 68.75p 82165
13/10/2010 64.00p 66.00p 64.00p 65.00p 80931
12/10/2010 61.75p 66.00p 61.75p 64.00p 78896
11/10/2010 61.75p 63.02p 61.75p 61.75p 30712
08/10/2010 61.75p 62.27p 60.04p 61.75p 90309
07/10/2010 62.25p 62.27p 60.00p 61.75p 47596
06/10/2010 62.00p 62.63p 61.00p 62.25p 21354
05/10/2010 66.00p 66.00p 61.00p 62.00p 31654
04/10/2010 66.50p 66.65p 65.00p 66.00p 12066
01/10/2010 66.50p 66.65p 66.00p 66.50p 23415
30/09/2010 70.00p 70.00p 66.50p 66.50p 17237
29/09/2010 68.50p 69.50p 68.25p 69.00p 9649
28/09/2010 69.00p 69.50p 67.00p 68.50p 22288
27/09/2010 69.00p 70.00p 68.00p 69.00p 4527
24/09/2010 69.00p 69.16p 68.00p 69.00p 27079
23/09/2010 69.00p 69.00p 68.02p 69.00p 15793
22/09/2010 69.00p 70.00p 69.00p 69.00p 32788
21/09/2010 70.50p 72.50p 68.50p 69.00p 9844
20/09/2010 70.50p 70.50p 68.00p 70.50p 12735
17/09/2010 71.50p 72.50p 70.50p 70.50p 1089
16/09/2010 70.50p 71.50p 68.07p 71.50p 32533
15/09/2010 70.50p 72.00p 70.50p 70.50p 2500
14/09/2010 71.00p 71.00p 68.07p 70.50p 1944
13/09/2010 72.25p 73.83p 68.00p 71.50p 25827
10/09/2010 72.25p 72.25p 69.53p 72.25p 1751
09/09/2010 72.25p 74.08p 69.50p 72.25p 10762
08/09/2010 73.00p 74.08p 69.56p 72.25p 11739
07/09/2010 73.00p 75.00p 70.06p 73.00p 5790
06/09/2010 73.25p 75.00p 73.00p 73.00p 12809
03/09/2010 73.00p 75.00p 70.06p 73.00p 6283
02/09/2010 73.00p 75.00p 73.00p 73.00p 7147
01/09/2010 73.00p 75.00p 70.06p 73.00p 48782
31/08/2010 71.50p 75.00p 70.05p 73.00p 8454
27/08/2010 76.50p 76.50p 70.50p 71.50p 199786
26/08/2010 77.50p 79.00p 75.00p 76.50p 24720
25/08/2010 77.50p 77.50p 75.05p 77.50p 11000
24/08/2010 80.00p 80.00p 77.50p 77.50p 16289
23/08/2010 80.00p 80.00p 80.00p 80.00p 0
20/08/2010 80.00p 80.00p 78.04p 80.00p 512498
19/08/2010 80.00p 80.00p 76.50p 80.00p 43967
18/08/2010 80.00p 80.00p 80.00p 80.00p 6792
17/08/2010 81.25p 82.00p 80.00p 80.00p 107903
16/08/2010 77.50p 82.50p 77.00p 81.25p 339948
13/08/2010 72.50p 75.00p 72.50p 74.00p 27954
12/08/2010 72.50p 74.01p 70.00p 72.50p 25721
11/08/2010 72.50p 75.00p 70.00p 72.50p 27500
10/08/2010 73.50p 75.00p 70.00p 72.50p 9677

*Close Price adjusted for both dividends and splits