Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/08/2010 73.00p 75.00p 70.12p 73.00p 3272
06/08/2010 73.00p 75.00p 70.12p 73.00p 17013
05/08/2010 73.00p 75.00p 73.00p 73.00p 9756
04/08/2010 73.00p 75.00p 70.06p 73.00p 6959
03/08/2010 73.00p 76.00p 72.80p 73.00p 19825
02/08/2010 73.00p 76.00p 72.80p 73.00p 25459
30/07/2010 73.00p 73.00p 73.00p 73.00p 0
29/07/2010 73.00p 75.00p 73.00p 73.00p 1490
28/07/2010 72.50p 72.50p 70.05p 72.50p 1000
27/07/2010 72.50p 75.00p 70.05p 72.50p 3088
26/07/2010 72.50p 74.01p 72.50p 72.50p 652
23/07/2010 72.50p 75.00p 72.50p 72.50p 1000
22/07/2010 72.50p 72.50p 70.05p 72.50p 2338
21/07/2010 72.50p 72.50p 70.05p 72.50p 850
20/07/2010 72.50p 72.50p 70.05p 72.50p 400
19/07/2010 73.00p 74.95p 70.05p 72.50p 7221
16/07/2010 73.00p 73.00p 70.06p 73.00p 1055
15/07/2010 73.00p 75.00p 73.00p 73.00p 7799
14/07/2010 73.00p 75.00p 70.00p 73.00p 364584
13/07/2010 71.50p 73.50p 71.50p 73.00p 10000
12/07/2010 74.00p 75.00p 69.35p 71.50p 18991
09/07/2010 74.00p 75.00p 74.00p 74.00p 25298
08/07/2010 74.00p 76.00p 74.00p 74.00p 21348
07/07/2010 74.00p 75.00p 74.00p 74.00p 38382
06/07/2010 74.00p 75.00p 74.00p 74.00p 18116
05/07/2010 72.50p 75.60p 72.50p 74.00p 54978
02/07/2010 72.00p 74.95p 72.00p 72.50p 3054
01/07/2010 75.00p 75.00p 70.00p 72.00p 34424
30/06/2010 75.00p 75.00p 75.00p 75.00p 0
29/06/2010 75.50p 75.50p 73.80p 75.00p 500
28/06/2010 77.50p 78.95p 72.00p 75.50p 28682
25/06/2010 79.25p 80.41p 74.00p 77.50p 94716
24/06/2010 79.25p 80.41p 76.75p 79.25p 12603
23/06/2010 79.50p 80.79p 79.25p 79.25p 17218
22/06/2010 80.50p 81.13p 78.00p 79.50p 11375
21/06/2010 81.75p 83.23p 78.00p 80.50p 14080
18/06/2010 81.75p 83.46p 80.00p 81.75p 7500
17/06/2010 82.75p 83.50p 81.75p 81.75p 112774
16/06/2010 82.75p 83.49p 82.00p 82.75p 37250
15/06/2010 83.00p 83.50p 82.02p 82.75p 32387
14/06/2010 82.75p 83.50p 82.02p 83.00p 9350
11/06/2010 82.75p 85.00p 82.02p 82.75p 21531
10/06/2010 82.50p 82.75p 82.00p 82.75p 26228
09/06/2010 84.50p 84.95p 80.00p 82.00p 130949
08/06/2010 83.50p 86.00p 82.03p 84.50p 155267
07/06/2010 80.75p 84.85p 80.01p 83.50p 170679
04/06/2010 80.75p 81.50p 80.01p 80.75p 49618
03/06/2010 75.00p 83.00p 75.00p 80.75p 275352
02/06/2010 72.00p 77.00p 70.67p 75.00p 18505
01/06/2010 70.00p 73.95p 69.70p 72.00p 22690
28/05/2010 65.50p 72.00p 65.50p 70.00p 86802
27/05/2010 64.50p 68.00p 64.10p 65.50p 25910
26/05/2010 63.00p 63.77p 61.04p 63.00p 6723
25/05/2010 63.00p 65.00p 61.04p 63.00p 12666
24/05/2010 62.50p 64.96p 61.04p 63.00p 18492
21/05/2010 65.00p 65.00p 62.50p 62.50p 27727
20/05/2010 66.50p 67.00p 63.00p 65.00p 24903
19/05/2010 65.50p 65.50p 63.05p 65.50p 745
18/05/2010 68.00p 68.86p 63.00p 65.50p 25677
17/05/2010 66.00p 69.00p 65.00p 68.00p 60487
14/05/2010 64.00p 68.00p 63.00p 66.00p 70499
13/05/2010 63.00p 66.00p 60.06p 64.00p 40025
12/05/2010 62.00p 65.50p 60.00p 63.00p 67798
11/05/2010 62.00p 64.00p 60.00p 62.00p 33200
10/05/2010 64.50p 65.85p 60.00p 62.00p 49226
07/05/2010 64.00p 65.96p 62.00p 64.50p 24592
06/05/2010 64.50p 64.50p 62.00p 64.50p 12607
05/05/2010 67.50p 67.50p 62.03p 64.50p 34305
04/05/2010 67.50p 69.35p 65.25p 67.50p 11214
30/04/2010 67.50p 69.75p 65.00p 67.50p 12616
29/04/2010 67.50p 69.75p 67.50p 67.50p 886
28/04/2010 68.50p 69.48p 65.05p 67.50p 16359
27/04/2010 63.50p 72.75p 63.50p 68.50p 91598
26/04/2010 63.50p 63.50p 63.50p 63.50p 52170
23/04/2010 63.50p 65.00p 63.24p 63.50p 105486
22/04/2010 62.50p 65.00p 62.50p 63.50p 6423
21/04/2010 62.50p 64.95p 61.00p 62.50p 2919
20/04/2010 62.50p 62.50p 60.00p 62.50p 24762
19/04/2010 62.50p 64.95p 60.15p 62.50p 5208
16/04/2010 62.50p 64.95p 60.05p 62.50p 10000
15/04/2010 61.50p 65.00p 60.03p 62.50p 17492
14/04/2010 61.50p 61.50p 60.03p 61.50p 4797
13/04/2010 66.50p 66.96p 60.03p 61.50p 32626
12/04/2010 56.50p 66.95p 56.50p 64.50p 37309
09/04/2010 56.50p 56.50p 55.18p 56.50p 368
08/04/2010 56.50p 57.00p 56.50p 56.50p 14900
07/04/2010 56.50p 57.00p 55.00p 56.50p 2416
06/04/2010 56.50p 56.50p 55.00p 56.50p 3906
01/04/2010 57.50p 57.50p 55.75p 56.50p 15305
31/03/2010 57.50p 57.50p 56.21p 57.50p 2125
30/03/2010 57.50p 60.00p 56.15p 57.50p 5370
29/03/2010 57.50p 60.00p 56.00p 57.50p 8230
26/03/2010 57.50p 60.00p 55.35p 57.50p 9082
25/03/2010 57.50p 60.00p 55.35p 57.50p 14321
24/03/2010 56.50p 58.95p 54.05p 57.50p 11091
23/03/2010 55.50p 55.50p 55.50p 55.50p 0
22/03/2010 56.50p 57.50p 53.75p 55.50p 6870
19/03/2010 57.50p 60.00p 56.50p 56.50p 7871
18/03/2010 57.50p 58.50p 55.05p 57.50p 10897
17/03/2010 57.50p 58.00p 55.05p 57.50p 9735
16/03/2010 57.50p 58.00p 55.05p 57.50p 10562
15/03/2010 57.50p 59.75p 55.05p 57.50p 12050
12/03/2010 59.50p 59.93p 55.30p 57.50p 10136
11/03/2010 60.50p 62.95p 58.00p 60.50p 67349
10/03/2010 60.50p 62.24p 58.05p 60.50p 10880
09/03/2010 60.50p 63.00p 58.05p 60.50p 33266
08/03/2010 60.00p 63.00p 59.00p 60.50p 26585
05/03/2010 60.00p 62.00p 58.00p 60.00p 5952
04/03/2010 59.00p 62.00p 59.00p 60.00p 47008
03/03/2010 57.00p 61.00p 55.04p 59.00p 26498
02/03/2010 54.50p 59.00p 54.50p 57.00p 29854
01/03/2010 54.50p 56.95p 52.50p 54.50p 3112
26/02/2010 54.50p 56.95p 52.50p 54.50p 56437
25/02/2010 54.00p 55.96p 52.40p 54.50p 533558
24/02/2010 54.00p 56.00p 52.04p 54.00p 121343
23/02/2010 54.00p 55.40p 52.04p 54.00p 14880
22/02/2010 54.00p 54.00p 53.40p 54.00p 6043
19/02/2010 54.50p 54.50p 51.00p 54.00p 58490
18/02/2010 54.00p 54.50p 51.05p 54.50p 5033
17/02/2010 53.50p 54.05p 52.00p 54.00p 19315
16/02/2010 50.50p 54.00p 48.34p 53.50p 634375
15/02/2010 50.50p 52.50p 48.05p 50.50p 26219
12/02/2010 50.50p 52.50p 48.00p 50.50p 52120
11/02/2010 51.00p 54.00p 48.00p 50.50p 21878
10/02/2010 51.00p 54.00p 48.50p 51.00p 56819
09/02/2010 49.00p 51.58p 49.00p 49.00p 200
08/02/2010 46.50p 50.00p 46.50p 49.00p 4458
05/02/2010 46.50p 48.00p 43.00p 48.00p 74377
04/02/2010 45.50p 47.95p 45.50p 45.50p 804
03/02/2010 45.00p 50.00p 44.18p 45.50p 45759
02/02/2010 45.00p 46.96p 45.00p 45.00p 1052
01/02/2010 45.50p 47.00p 44.00p 45.00p 15176
29/01/2010 46.00p 47.00p 44.50p 45.50p 40996
28/01/2010 49.00p 49.00p 43.00p 46.00p 34469
27/01/2010 50.50p 50.50p 47.00p 49.00p 8216
26/01/2010 50.50p 50.50p 48.05p 50.50p 15965
25/01/2010 50.50p 53.00p 48.00p 50.50p 20423
22/01/2010 49.00p 50.92p 49.00p 49.00p 125
21/01/2010 49.50p 50.94p 47.00p 49.00p 8952
20/01/2010 49.50p 49.50p 49.50p 49.50p 0
19/01/2010 49.50p 50.74p 48.50p 49.50p 2051
18/01/2010 50.00p 51.92p 48.00p 49.50p 13671
15/01/2010 50.00p 50.00p 48.28p 50.00p 13793
14/01/2010 50.00p 52.00p 48.28p 50.00p 5385
13/01/2010 51.50p 53.00p 50.00p 50.50p 60076
12/01/2010 51.00p 53.00p 50.00p 51.50p 13495
11/01/2010 51.50p 53.00p 49.00p 51.00p 92408
08/01/2010 51.50p 51.50p 50.60p 51.50p 5636
07/01/2010 51.50p 52.94p 51.50p 51.50p 73
06/01/2010 51.50p 52.94p 49.95p 51.50p 7795
05/01/2010 50.50p 53.00p 48.05p 51.50p 12142
04/01/2010 50.00p 52.00p 48.03p 50.50p 9335
31/12/2009 50.00p 52.94p 48.03p 50.00p 3256
30/12/2009 50.00p 53.00p 49.00p 50.00p 51000
29/12/2009 50.50p 54.00p 49.00p 50.00p 24343
24/12/2009 50.50p 50.50p 49.03p 50.50p 700
23/12/2009 50.50p 51.97p 49.00p 50.50p 11000
22/12/2009 52.50p 54.12p 49.00p 50.50p 62301
21/12/2009 52.50p 54.12p 52.00p 52.50p 5500
18/12/2009 52.00p 52.50p 49.00p 52.50p 7216
17/12/2009 53.00p 54.95p 48.00p 52.00p 7985
16/12/2009 54.50p 54.50p 52.00p 53.00p 15000
15/12/2009 54.50p 54.50p 54.50p 54.50p 0
14/12/2009 54.00p 54.50p 52.00p 54.50p 844
11/12/2009 54.00p 54.00p 52.00p 54.00p 1700
10/12/2009 54.00p 54.95p 52.00p 54.00p 20385
09/12/2009 54.00p 54.88p 54.00p 54.00p 10000
08/12/2009 54.00p 54.95p 52.00p 54.00p 37621
07/12/2009 53.50p 54.95p 53.50p 54.00p 2000
04/12/2009 54.50p 54.50p 53.30p 54.50p 1000
03/12/2009 54.50p 56.60p 52.00p 54.50p 24695
02/12/2009 54.50p 56.43p 51.00p 54.50p 33371
01/12/2009 54.50p 57.00p 52.00p 54.50p 15337
30/11/2009 50.00p 55.00p 50.00p 54.50p 41136
27/11/2009 51.00p 53.00p 47.06p 50.00p 11033
26/11/2009 52.00p 54.88p 51.00p 51.00p 2027
25/11/2009 52.50p 52.50p 48.00p 52.00p 2000
24/11/2009 54.00p 54.50p 52.25p 52.50p 36346
23/11/2009 53.50p 54.25p 52.00p 53.50p 6204
20/11/2009 49.50p 55.00p 49.50p 53.50p 80746
19/11/2009 47.50p 51.50p 47.00p 49.50p 43798
18/11/2009 48.50p 51.00p 45.00p 47.50p 10665
17/11/2009 52.50p 52.50p 48.00p 48.50p 33382
16/11/2009 52.50p 53.25p 50.00p 52.50p 10751
13/11/2009 52.50p 53.50p 50.00p 52.50p 10523
12/11/2009 54.00p 54.00p 52.50p 52.50p 9587
11/11/2009 54.00p 54.97p 52.04p 54.00p 5319
10/11/2009 54.50p 56.00p 54.00p 54.00p 48115
09/11/2009 54.50p 55.33p 52.00p 54.50p 27011
06/11/2009 55.50p 56.06p 52.05p 54.50p 12200
05/11/2009 55.50p 56.00p 54.00p 55.50p 35255
04/11/2009 56.00p 58.00p 54.21p 55.50p 29715
03/11/2009 56.50p 62.00p 55.03p 56.00p 84198
02/11/2009 54.50p 57.50p 54.50p 57.50p 62338
30/10/2009 51.00p 54.50p 51.00p 54.50p 71964
29/10/2009 49.50p 52.00p 47.00p 51.00p 17989
28/10/2009 52.00p 53.40p 47.00p 49.50p 211565
27/10/2009 54.00p 56.21p 52.00p 52.00p 38840
26/10/2009 54.50p 56.00p 51.00p 54.00p 68525
23/10/2009 54.50p 56.00p 54.50p 54.50p 13400

*Close Price adjusted for both dividends and splits