Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/01/2024 0.25p 0.27p 0.27p 0.27p 0
16/01/2024 0.25p 0.30p 0.24p 0.27p 3976313
15/01/2024 0.25p 0.25p 0.24p 0.25p 2575887
12/01/2024 0.24p 0.25p 0.24p 0.25p 9359562
11/01/2024 0.25p 0.25p 0.21p 0.25p 16023832
10/01/2024 0.23p 0.25p 0.23p 0.25p 8306959
09/01/2024 0.24p 0.25p 0.24p 0.24p 8256547
08/01/2024 0.25p 0.25p 0.23p 0.25p 12933528
05/01/2024 0.24p 0.25p 0.23p 0.24p 6665410
04/01/2024 0.23p 0.25p 0.23p 0.24p 19525702
03/01/2024 0.24p 0.24p 0.23p 0.23p 3669070
02/01/2024 0.23p 0.25p 0.23p 0.24p 8784640
29/12/2023 0.24p 0.25p 0.23p 0.24p 2450605
28/12/2023 0.24p 0.25p 0.23p 0.24p 5916654
27/12/2023 0.22p 0.24p 0.22p 0.24p 4270334
22/12/2023 0.22p 0.24p 0.21p 0.24p 4136811
21/12/2023 0.22p 0.25p 0.21p 0.23p 11302403
20/12/2023 0.21p 0.27p 0.21p 0.24p 25384802
19/12/2023 0.23p 0.25p 0.21p 0.23p 10641099
18/12/2023 0.22p 0.25p 0.22p 0.24p 4371967
15/12/2023 0.24p 0.25p 0.23p 0.23p 4894261
14/12/2023 0.23p 0.25p 0.21p 0.23p 12612214
13/12/2023 0.23p 0.25p 0.23p 0.24p 2813488
12/12/2023 0.23p 0.30p 0.23p 0.24p 17164220
11/12/2023 0.23p 0.24p 0.23p 0.24p 5910486
08/12/2023 0.24p 0.24p 0.23p 0.24p 27777452
07/12/2023 0.25p 0.25p 0.23p 0.24p 7187398
06/12/2023 0.23p 0.25p 0.23p 0.23p 14527931
05/12/2023 0.23p 0.25p 0.22p 0.23p 20163366
04/12/2023 0.24p 0.30p 0.23p 0.24p 13359997
01/12/2023 0.23p 0.29p 0.23p 0.24p 13833909
30/11/2023 0.23p 0.33p 0.23p 0.33p 8417080
29/11/2023 0.27p 0.29p 0.23p 0.23p 8447047
28/11/2023 0.26p 0.28p 0.23p 0.23p 14888088
27/11/2023 0.25p 0.26p 0.23p 0.24p 3398257
24/11/2023 0.27p 0.27p 0.23p 0.25p 4966880
23/11/2023 0.25p 0.30p 0.23p 0.25p 5773703
22/11/2023 0.27p 0.33p 0.25p 0.26p 30980896
21/11/2023 0.28p 0.34p 0.26p 0.27p 32306920
20/11/2023 0.34p 0.40p 0.26p 0.28p 138956304
17/11/2023 0.75p 0.75p 0.61p 0.69p 5953670
16/11/2023 0.80p 0.85p 0.61p 0.68p 14652505
15/11/2023 0.70p 0.98p 0.65p 0.77p 78817128
14/11/2023 0.45p 0.70p 0.40p 0.66p 25927746
13/11/2023 0.48p 0.50p 0.40p 0.44p 21503820
10/11/2023 0.35p 0.50p 0.30p 0.44p 50174756
09/11/2023 0.33p 0.35p 0.30p 0.33p 5271745
08/11/2023 0.31p 0.32p 0.29p 0.31p 735861
07/11/2023 0.31p 0.34p 0.28p 0.30p 9258406
06/11/2023 0.30p 0.33p 0.28p 0.30p 6148346
03/11/2023 0.32p 0.35p 0.28p 0.31p 14806857
02/11/2023 0.31p 0.34p 0.28p 0.33p 26500756
01/11/2023 0.32p 0.33p 0.26p 0.31p 54042268
31/10/2023 0.50p 0.55p 0.20p 0.29p 228583552
30/10/2023 1.05p 1.20p 0.97p 1.01p 1216309
27/10/2023 1.01p 1.20p 0.98p 1.03p 873550
26/10/2023 1.05p 1.05p 1.00p 1.02p 936428
25/10/2023 1.05p 1.06p 1.00p 1.04p 6346811
24/10/2023 0.97p 1.19p 0.92p 1.04p 10054221
23/10/2023 1.00p 1.10p 0.97p 1.01p 11123187
20/10/2023 1.18p 1.18p 0.90p 1.18p 280642
19/10/2023 0.90p 1.09p 0.90p 0.90p 591090
18/10/2023 1.00p 1.00p 0.90p 0.95p 696150
17/10/2023 1.00p 1.00p 0.90p 0.95p 687159
16/10/2023 0.95p 1.01p 0.86p 1.00p 2303795
13/10/2023 0.92p 1.00p 0.92p 0.93p 2016199
12/10/2023 1.00p 1.15p 0.90p 0.98p 1835509
11/10/2023 1.00p 1.00p 0.90p 0.97p 551052
10/10/2023 0.94p 1.00p 0.90p 1.00p 1506094
09/10/2023 0.95p 1.00p 0.92p 0.96p 1556392
06/10/2023 0.98p 1.10p 0.93p 1.00p 2383893
05/10/2023 0.98p 1.14p 0.95p 0.98p 870095
04/10/2023 1.00p 1.01p 0.95p 0.99p 1670165
03/10/2023 1.06p 1.10p 0.95p 1.01p 748105
02/10/2023 1.02p 1.20p 1.00p 1.05p 1527089
29/09/2023 1.06p 1.20p 1.05p 1.06p 2342038
28/09/2023 1.20p 1.20p 1.06p 1.10p 2842085
27/09/2023 1.20p 1.20p 1.02p 1.13p 771148
26/09/2023 1.20p 1.20p 0.90p 1.13p 12292169
25/09/2023 1.30p 1.40p 1.10p 1.15p 2720209
22/09/2023 1.25p 1.44p 1.20p 1.29p 1647290
21/09/2023 1.38p 1.47p 1.18p 1.25p 2044809
20/09/2023 1.36p 1.43p 1.32p 1.41p 4137751
19/09/2023 1.35p 1.45p 1.31p 1.40p 784519
18/09/2023 1.36p 1.55p 1.35p 1.38p 664613
15/09/2023 1.40p 1.55p 1.36p 1.40p 2298236
14/09/2023 1.42p 1.55p 1.37p 1.39p 2236554
13/09/2023 1.44p 1.55p 1.40p 1.43p 1580765
12/09/2023 1.50p 1.55p 1.44p 1.50p 384011
11/09/2023 1.44p 1.50p 1.40p 1.46p 2270655
08/09/2023 1.42p 1.55p 1.44p 1.51p 2645822
07/09/2023 1.42p 1.55p 1.44p 1.49p 1617055
06/09/2023 1.42p 1.55p 1.42p 1.50p 1706815
05/09/2023 1.38p 1.60p 1.30p 1.46p 8488289
04/09/2023 1.50p 1.60p 1.32p 1.38p 1281607
01/09/2023 1.45p 1.60p 1.39p 1.47p 1224700
31/08/2023 1.43p 1.50p 1.40p 1.50p 997814
30/08/2023 1.50p 1.70p 1.40p 1.48p 1009676
29/08/2023 1.54p 1.70p 1.45p 1.58p 316165
25/08/2023 1.50p 1.53p 1.45p 1.50p 6093586
24/08/2023 1.48p 1.60p 1.45p 1.53p 1871133
23/08/2023 1.50p 1.60p 1.46p 1.55p 5943437
22/08/2023 1.50p 1.60p 1.40p 1.52p 1296777
21/08/2023 1.45p 1.60p 1.31p 1.53p 1071184
18/08/2023 1.50p 1.60p 1.30p 1.45p 3401226
17/08/2023 1.60p 1.65p 1.50p 1.51p 1840143
16/08/2023 1.55p 1.65p 1.55p 1.60p 447176
15/08/2023 1.60p 1.67p 1.53p 1.60p 1437425
14/08/2023 1.68p 1.68p 1.60p 1.63p 627969
11/08/2023 1.61p 1.68p 1.60p 1.62p 2623681
10/08/2023 1.70p 1.72p 1.61p 1.65p 1662607
09/08/2023 1.61p 1.72p 1.61p 1.66p 1494143
08/08/2023 1.62p 1.75p 1.61p 1.65p 1064027
07/08/2023 1.75p 1.80p 1.65p 1.68p 1536025
04/08/2023 1.62p 1.80p 1.62p 1.75p 2183076
03/08/2023 1.83p 1.90p 1.70p 1.75p 1997391
02/08/2023 1.80p 1.90p 1.62p 1.79p 5469431
01/08/2023 1.61p 1.75p 1.61p 1.72p 3374710
31/07/2023 1.61p 1.70p 1.61p 1.61p 2692012
28/07/2023 1.65p 1.70p 1.61p 1.65p 751919
27/07/2023 1.63p 1.70p 1.63p 1.67p 2109048
26/07/2023 1.67p 1.70p 1.62p 1.65p 3485580
25/07/2023 1.63p 1.70p 1.63p 1.66p 1321163
24/07/2023 1.63p 1.70p 1.63p 1.66p 1637274
21/07/2023 1.63p 1.70p 1.63p 1.63p 2914261
20/07/2023 1.64p 1.80p 1.62p 1.67p 2044106
19/07/2023 1.60p 1.80p 1.51p 1.67p 16641270
18/07/2023 1.52p 1.70p 1.50p 1.53p 1401708
17/07/2023 1.54p 1.70p 1.51p 1.55p 2191090
14/07/2023 1.60p 1.60p 1.53p 1.57p 1277917
13/07/2023 1.58p 1.58p 1.50p 1.54p 2296851
12/07/2023 1.65p 1.80p 1.52p 1.55p 2032523
11/07/2023 1.70p 2.00p 1.56p 1.61p 11102150
10/07/2023 1.80p 2.20p 1.68p 1.76p 2410437
07/07/2023 1.85p 2.15p 1.80p 1.80p 2336329
06/07/2023 1.88p 1.92p 1.85p 1.88p 572183
05/07/2023 1.95p 1.95p 1.88p 1.90p 493178
04/07/2023 1.92p 2.19p 1.89p 1.90p 1596359
03/07/2023 1.88p 2.20p 1.88p 1.91p 2175281
30/06/2023 1.90p 2.20p 1.87p 1.90p 1549702
29/06/2023 2.05p 2.20p 1.88p 2.00p 1033121
28/06/2023 1.95p 2.18p 1.85p 1.97p 1460899
27/06/2023 1.91p 2.30p 1.89p 2.09p 2860731
26/06/2023 1.88p 1.91p 1.85p 1.89p 1886620
23/06/2023 1.91p 1.91p 1.80p 1.88p 4267169
22/06/2023 1.94p 2.00p 1.83p 1.92p 2704074
21/06/2023 2.05p 2.41p 1.80p 1.95p 6447931
20/06/2023 2.15p 2.20p 2.03p 2.10p 1487396
19/06/2023 2.10p 2.20p 2.07p 2.15p 745059
16/06/2023 2.07p 2.20p 2.02p 2.12p 5351435
15/06/2023 2.20p 2.30p 2.00p 2.12p 7625693
14/06/2023 2.30p 2.35p 2.11p 2.27p 5425764
13/06/2023 2.34p 2.35p 2.25p 2.29p 2250743
12/06/2023 2.40p 2.50p 2.28p 2.34p 4757659
09/06/2023 2.29p 2.40p 2.25p 2.32p 13783677
08/06/2023 2.30p 2.51p 2.24p 2.30p 7390154
07/06/2023 2.31p 2.49p 2.30p 2.34p 1937052
06/06/2023 2.39p 2.50p 2.33p 2.37p 1606707
05/06/2023 2.48p 2.74p 2.30p 2.37p 1404938
02/06/2023 2.50p 2.75p 2.30p 2.42p 729109
01/06/2023 2.40p 2.75p 2.29p 2.36p 1383215
31/05/2023 2.34p 2.50p 2.30p 2.41p 1923952
30/05/2023 2.35p 2.52p 2.28p 2.42p 3277373
26/05/2023 2.35p 2.45p 2.26p 2.40p 1724799
25/05/2023 2.37p 2.48p 2.20p 2.35p 13841674
24/05/2023 2.45p 2.50p 2.25p 2.28p 4079457
23/05/2023 2.40p 2.84p 2.40p 2.41p 3251058
22/05/2023 2.52p 2.59p 2.42p 2.48p 5329896
19/05/2023 2.85p 2.85p 2.20p 2.52p 51960776
18/05/2023 3.45p 3.54p 3.20p 3.37p 2519821
17/05/2023 3.60p 3.99p 3.30p 3.42p 4117645
16/05/2023 3.72p 3.79p 3.48p 3.61p 1236413
15/05/2023 3.72p 3.99p 3.47p 3.58p 1041449
12/05/2023 3.79p 4.00p 3.42p 3.61p 644623
11/05/2023 3.64p 3.99p 3.41p 3.85p 2879246
10/05/2023 3.79p 4.50p 3.34p 3.55p 5186504
09/05/2023 3.30p 3.80p 3.00p 3.60p 558786
05/05/2023 3.31p 3.60p 3.22p 3.36p 1192485
04/05/2023 3.36p 3.80p 3.01p 3.43p 525560
03/05/2023 3.34p 3.50p 3.22p 3.39p 1100983
02/05/2023 3.05p 3.39p 3.05p 3.26p 508830
28/04/2023 3.29p 3.39p 3.01p 3.21p 464765
27/04/2023 3.29p 3.40p 3.07p 3.21p 1281064
26/04/2023 3.15p 3.59p 3.10p 3.15p 1378770
25/04/2023 3.15p 3.40p 3.15p 3.28p 514734
24/04/2023 3.20p 3.60p 3.15p 3.29p 486826
21/04/2023 3.21p 3.49p 3.15p 3.30p 378828
20/04/2023 3.31p 3.70p 3.18p 3.21p 1117531
19/04/2023 3.50p 3.70p 3.32p 3.44p 376992
18/04/2023 3.50p 3.89p 3.25p 3.30p 1654077
17/04/2023 3.10p 3.89p 3.00p 3.50p 4443796
14/04/2023 3.11p 3.40p 3.03p 3.22p 1238047
13/04/2023 3.25p 3.25p 3.01p 3.12p 2226218
12/04/2023 3.21p 3.28p 2.83p 3.03p 2510150
11/04/2023 3.30p 3.39p 3.01p 3.21p 2482352
06/04/2023 3.26p 3.89p 3.03p 3.18p 8923358
05/04/2023 3.80p 3.90p 3.40p 3.40p 1733122
04/04/2023 3.79p 4.00p 3.41p 3.57p 453522
03/04/2023 3.79p 4.00p 3.26p 3.63p 1325235
31/03/2023 3.50p 3.90p 3.34p 3.67p 2461502

*Close Price adjusted for both dividends and splits