Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Velocys plc (VLS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2021 | 5.05p | 5.49p | 4.80p | 4.98p | 696396 |
| 03/09/2021 | 5.30p | 5.54p | 5.05p | 5.05p | 1907033 |
| 02/09/2021 | 5.34p | 5.55p | 5.15p | 5.30p | 1607756 |
| 01/09/2021 | 5.12p | 5.60p | 5.04p | 5.31p | 4712524 |
| 31/08/2021 | 4.90p | 5.39p | 4.90p | 5.19p | 2575300 |
| 27/08/2021 | 5.08p | 5.44p | 4.53p | 5.00p | 4002436 |
| 26/08/2021 | 4.80p | 4.99p | 4.70p | 4.95p | 1285712 |
| 25/08/2021 | 4.80p | 5.29p | 4.63p | 4.95p | 7984099 |
| 24/08/2021 | 4.50p | 4.90p | 4.30p | 4.70p | 612133 |
| 23/08/2021 | 4.56p | 4.90p | 4.27p | 4.31p | 1502195 |
| 20/08/2021 | 4.99p | 5.00p | 4.25p | 4.50p | 527069 |
| 19/08/2021 | 4.55p | 4.79p | 4.55p | 4.59p | 561451 |
| 18/08/2021 | 4.81p | 5.00p | 4.50p | 4.50p | 1198198 |
| 17/08/2021 | 4.82p | 4.99p | 4.80p | 4.90p | 820912 |
| 16/08/2021 | 5.00p | 5.00p | 4.81p | 4.95p | 295345 |
| 13/08/2021 | 4.95p | 5.00p | 4.82p | 5.00p | 1175475 |
| 12/08/2021 | 4.98p | 5.00p | 4.82p | 4.85p | 1588561 |
| 11/08/2021 | 4.86p | 4.99p | 4.86p | 4.86p | 874386 |
| 10/08/2021 | 5.00p | 5.00p | 4.85p | 4.85p | 633434 |
| 09/08/2021 | 4.99p | 5.15p | 4.80p | 4.98p | 4643597 |
| 06/08/2021 | 4.85p | 4.99p | 4.52p | 4.80p | 3019392 |
| 05/08/2021 | 4.85p | 5.00p | 4.61p | 4.85p | 3286771 |
| 04/08/2021 | 4.90p | 4.90p | 4.52p | 4.82p | 1265973 |
| 03/08/2021 | 4.60p | 4.70p | 4.10p | 4.55p | 1756614 |
| 02/08/2021 | 4.47p | 4.60p | 4.27p | 4.60p | 790671 |
| 30/07/2021 | 4.10p | 4.50p | 4.10p | 4.42p | 3183744 |
| 29/07/2021 | 4.35p | 4.50p | 4.33p | 4.50p | 605399 |
| 28/07/2021 | 4.32p | 4.49p | 4.14p | 4.41p | 1383226 |
| 27/07/2021 | 4.36p | 4.66p | 4.20p | 4.26p | 2258667 |
| 26/07/2021 | 4.40p | 4.54p | 4.19p | 4.42p | 1909996 |
| 23/07/2021 | 4.33p | 4.50p | 4.32p | 4.35p | 565311 |
| 22/07/2021 | 4.30p | 4.46p | 4.23p | 4.40p | 733183 |
| 21/07/2021 | 4.36p | 4.50p | 4.20p | 4.34p | 785822 |
| 20/07/2021 | 4.28p | 4.45p | 4.00p | 4.15p | 1765264 |
| 19/07/2021 | 4.21p | 4.49p | 4.10p | 4.16p | 2319737 |
| 16/07/2021 | 4.35p | 4.50p | 4.10p | 4.10p | 1664100 |
| 15/07/2021 | 4.48p | 4.76p | 3.78p | 4.25p | 7416470 |
| 14/07/2021 | 4.75p | 5.01p | 4.32p | 4.38p | 6902991 |
| 13/07/2021 | 4.76p | 5.12p | 4.61p | 4.88p | 892719 |
| 12/07/2021 | 4.82p | 5.12p | 4.56p | 4.85p | 800229 |
| 09/07/2021 | 4.91p | 5.24p | 4.55p | 4.80p | 5670651 |
| 08/07/2021 | 5.00p | 5.27p | 4.70p | 4.70p | 4089413 |
| 07/07/2021 | 4.81p | 5.23p | 4.81p | 4.96p | 3723625 |
| 06/07/2021 | 5.39p | 5.39p | 4.84p | 4.91p | 4275505 |
| 05/07/2021 | 5.35p | 5.49p | 5.20p | 5.25p | 1469168 |
| 02/07/2021 | 5.50p | 5.50p | 5.25p | 5.30p | 1079527 |
| 01/07/2021 | 5.39p | 5.48p | 5.25p | 5.34p | 1712220 |
| 30/06/2021 | 5.79p | 5.89p | 5.26p | 5.30p | 3647441 |
| 29/06/2021 | 5.51p | 5.71p | 5.35p | 5.49p | 1524588 |
| 28/06/2021 | 5.77p | 5.77p | 5.38p | 5.38p | 2943813 |
| 25/06/2021 | 5.43p | 5.67p | 5.40p | 5.55p | 2773421 |
| 24/06/2021 | 5.41p | 5.73p | 5.32p | 5.43p | 448524 |
| 23/06/2021 | 5.48p | 5.63p | 5.31p | 5.39p | 990413 |
| 22/06/2021 | 5.68p | 5.87p | 5.35p | 5.52p | 1469569 |
| 21/06/2021 | 5.60p | 6.00p | 5.31p | 5.50p | 7951528 |
| 18/06/2021 | 5.58p | 5.74p | 5.36p | 5.55p | 784781 |
| 17/06/2021 | 5.51p | 5.88p | 5.25p | 5.50p | 3695252 |
| 16/06/2021 | 5.70p | 5.97p | 5.50p | 5.50p | 921611 |
| 15/06/2021 | 5.96p | 6.03p | 5.50p | 5.72p | 1391011 |
| 14/06/2021 | 6.09p | 6.09p | 5.59p | 5.70p | 746983 |
| 11/06/2021 | 5.74p | 6.05p | 5.61p | 5.69p | 839454 |
| 10/06/2021 | 6.10p | 6.10p | 5.64p | 5.80p | 1349917 |
| 09/06/2021 | 6.09p | 6.16p | 5.97p | 6.08p | 2057930 |
| 08/06/2021 | 6.19p | 6.19p | 5.92p | 6.03p | 1620464 |
| 07/06/2021 | 6.19p | 6.19p | 5.72p | 5.92p | 3383690 |
| 04/06/2021 | 6.00p | 6.08p | 5.75p | 5.92p | 2775545 |
| 03/06/2021 | 6.20p | 6.20p | 5.71p | 5.71p | 2986017 |
| 02/06/2021 | 5.91p | 6.19p | 5.91p | 6.00p | 1177975 |
| 01/06/2021 | 6.20p | 6.20p | 5.90p | 5.91p | 1509455 |
| 28/05/2021 | 6.19p | 6.20p | 5.88p | 5.90p | 1905694 |
| 27/05/2021 | 5.90p | 6.17p | 5.71p | 5.91p | 1361726 |
| 26/05/2021 | 6.00p | 6.10p | 5.75p | 5.85p | 1612156 |
| 25/05/2021 | 5.80p | 6.10p | 5.59p | 5.80p | 3489572 |
| 24/05/2021 | 5.35p | 5.80p | 5.16p | 5.80p | 1659610 |
| 21/05/2021 | 5.50p | 5.80p | 5.13p | 5.53p | 4106114 |
| 20/05/2021 | 5.22p | 5.44p | 5.09p | 5.30p | 988177 |
| 19/05/2021 | 5.44p | 5.70p | 4.99p | 5.10p | 5140502 |
| 18/05/2021 | 5.30p | 5.58p | 5.15p | 5.37p | 2971452 |
| 17/05/2021 | 5.50p | 5.50p | 5.02p | 5.20p | 4724255 |
| 14/05/2021 | 5.74p | 6.21p | 5.36p | 5.50p | 3366780 |
| 13/05/2021 | 5.79p | 6.36p | 5.52p | 5.70p | 1786836 |
| 12/05/2021 | 5.74p | 5.92p | 5.52p | 5.77p | 1225073 |
| 11/05/2021 | 5.61p | 6.21p | 5.61p | 5.76p | 1256891 |
| 10/05/2021 | 5.86p | 6.30p | 5.66p | 5.80p | 2519378 |
| 07/05/2021 | 5.52p | 5.99p | 5.50p | 5.99p | 3547600 |
| 06/05/2021 | 5.79p | 5.97p | 5.60p | 5.88p | 4713924 |
| 05/05/2021 | 5.89p | 6.09p | 5.60p | 5.60p | 4603490 |
| 04/05/2021 | 6.30p | 6.49p | 5.80p | 5.80p | 4487781 |
| 30/04/2021 | 6.35p | 6.48p | 6.14p | 6.38p | 1481889 |
| 29/04/2021 | 6.44p | 6.61p | 6.20p | 6.40p | 1552656 |
| 28/04/2021 | 6.44p | 6.68p | 6.30p | 6.44p | 1343563 |
| 27/04/2021 | 6.34p | 6.50p | 6.22p | 6.50p | 3088572 |
| 26/04/2021 | 6.50p | 6.50p | 6.25p | 6.44p | 1844858 |
| 23/04/2021 | 6.29p | 6.50p | 6.03p | 6.30p | 2840116 |
| 22/04/2021 | 6.30p | 6.30p | 5.84p | 6.24p | 5141664 |
| 21/04/2021 | 5.99p | 6.25p | 5.89p | 6.09p | 2672162 |
| 20/04/2021 | 6.08p | 6.19p | 5.90p | 6.00p | 2636224 |
| 19/04/2021 | 6.20p | 6.43p | 5.81p | 6.09p | 3519282 |
| 16/04/2021 | 6.04p | 6.26p | 6.00p | 6.00p | 2858277 |
| 15/04/2021 | 6.16p | 6.38p | 6.00p | 6.19p | 2612673 |
| 14/04/2021 | 6.20p | 6.45p | 6.01p | 6.15p | 1007604 |
| 13/04/2021 | 6.20p | 6.29p | 5.93p | 6.05p | 2705999 |
| 12/04/2021 | 6.20p | 6.42p | 5.94p | 6.08p | 3165491 |
| 09/04/2021 | 6.47p | 6.55p | 6.04p | 6.20p | 1597001 |
| 08/04/2021 | 6.40p | 6.50p | 6.10p | 6.20p | 1791373 |
| 07/04/2021 | 6.42p | 6.70p | 6.21p | 6.21p | 2978119 |
| 06/04/2021 | 6.03p | 6.81p | 6.03p | 6.40p | 5975696 |
| 01/04/2021 | 5.93p | 6.30p | 5.73p | 6.25p | 4634098 |
| 31/03/2021 | 5.92p | 6.46p | 5.90p | 6.00p | 2019916 |
| 30/03/2021 | 6.26p | 6.46p | 5.88p | 6.14p | 2020554 |
| 29/03/2021 | 6.28p | 6.42p | 5.97p | 6.00p | 1084199 |
| 26/03/2021 | 6.50p | 6.50p | 5.95p | 6.10p | 1807734 |
| 25/03/2021 | 6.44p | 6.44p | 6.02p | 6.26p | 1337276 |
| 24/03/2021 | 6.20p | 6.48p | 6.02p | 6.23p | 1435185 |
| 23/03/2021 | 6.52p | 6.70p | 6.22p | 6.22p | 1850351 |
| 22/03/2021 | 6.68p | 7.00p | 6.52p | 6.55p | 1280560 |
| 19/03/2021 | 7.08p | 7.20p | 6.52p | 6.64p | 1802722 |
| 18/03/2021 | 6.80p | 7.16p | 6.52p | 7.12p | 4485842 |
| 17/03/2021 | 6.90p | 6.98p | 6.32p | 6.70p | 5517876 |
| 16/03/2021 | 6.00p | 6.48p | 6.00p | 6.38p | 3444993 |
| 15/03/2021 | 6.50p | 6.50p | 6.10p | 6.14p | 2026252 |
| 12/03/2021 | 6.22p | 6.60p | 6.22p | 6.44p | 2158418 |
| 11/03/2021 | 6.20p | 6.40p | 6.00p | 6.38p | 2343228 |
| 10/03/2021 | 6.16p | 6.38p | 6.02p | 6.02p | 1345332 |
| 09/03/2021 | 6.38p | 6.40p | 6.02p | 6.36p | 1642426 |
| 08/03/2021 | 7.00p | 7.00p | 6.18p | 6.26p | 1493959 |
| 05/03/2021 | 6.30p | 6.80p | 6.02p | 6.66p | 4530319 |
| 04/03/2021 | 6.60p | 6.60p | 6.20p | 6.28p | 2200401 |
| 03/03/2021 | 6.98p | 6.98p | 6.41p | 6.42p | 1492179 |
| 02/03/2021 | 6.70p | 6.88p | 6.52p | 6.86p | 1784674 |
| 01/03/2021 | 6.54p | 6.90p | 6.50p | 6.80p | 1554787 |
| 26/02/2021 | 7.00p | 7.12p | 6.52p | 6.74p | 3506050 |
| 25/02/2021 | 6.48p | 6.92p | 6.22p | 6.92p | 1579703 |
| 24/02/2021 | 6.30p | 6.78p | 6.22p | 6.36p | 1841311 |
| 23/02/2021 | 6.80p | 6.90p | 6.14p | 6.50p | 4365915 |
| 22/02/2021 | 7.00p | 7.00p | 6.34p | 6.50p | 2105638 |
| 19/02/2021 | 7.00p | 7.00p | 6.34p | 6.80p | 4460985 |
| 18/02/2021 | 7.04p | 7.46p | 6.38p | 6.90p | 5816377 |
| 17/02/2021 | 7.00p | 7.56p | 6.99p | 7.04p | 3300886 |
| 16/02/2021 | 7.02p | 7.64p | 7.02p | 7.28p | 1865923 |
| 15/02/2021 | 7.50p | 7.80p | 7.20p | 7.20p | 2098062 |
| 12/02/2021 | 7.72p | 7.96p | 7.00p | 7.30p | 1942698 |
| 11/02/2021 | 7.34p | 7.98p | 7.20p | 7.35p | 1291875 |
| 10/02/2021 | 8.16p | 8.16p | 7.24p | 7.34p | 3888665 |
| 09/02/2021 | 8.00p | 8.40p | 7.58p | 7.77p | 4014782 |
| 08/02/2021 | 8.00p | 8.30p | 7.50p | 7.86p | 6495270 |
| 05/02/2021 | 7.48p | 7.68p | 7.02p | 7.58p | 3226826 |
| 04/02/2021 | 6.90p | 7.46p | 6.70p | 7.30p | 5273014 |
| 03/02/2021 | 7.10p | 7.38p | 6.70p | 6.84p | 2703013 |
| 02/02/2021 | 7.00p | 7.14p | 6.72p | 7.02p | 2582507 |
| 01/02/2021 | 6.90p | 7.20p | 6.54p | 7.10p | 2906342 |
| 29/01/2021 | 6.50p | 7.31p | 6.50p | 6.89p | 3184631 |
| 28/01/2021 | 6.90p | 7.18p | 6.16p | 6.52p | 6292355 |
| 27/01/2021 | 7.16p | 7.52p | 6.70p | 6.94p | 2436154 |
| 26/01/2021 | 7.80p | 7.80p | 7.02p | 7.32p | 4276147 |
| 25/01/2021 | 7.00p | 7.86p | 6.98p | 7.70p | 5119908 |
| 22/01/2021 | 7.50p | 7.68p | 6.68p | 6.92p | 7088564 |
| 21/01/2021 | 7.50p | 7.92p | 7.20p | 7.72p | 4123485 |
| 20/01/2021 | 6.58p | 7.86p | 6.56p | 7.34p | 11292997 |
| 19/01/2021 | 7.60p | 7.96p | 6.50p | 6.68p | 13589347 |
| 18/01/2021 | 8.90p | 10.40p | 7.10p | 7.48p | 37223976 |
| 15/01/2021 | 11.25p | 11.25p | 10.20p | 10.30p | 2680166 |
| 14/01/2021 | 10.05p | 11.15p | 9.67p | 11.10p | 7324020 |
| 13/01/2021 | 9.50p | 10.10p | 9.50p | 9.66p | 2570821 |
| 12/01/2021 | 10.00p | 10.20p | 9.20p | 9.50p | 3356214 |
| 11/01/2021 | 11.40p | 11.40p | 9.84p | 9.98p | 3512828 |
| 08/01/2021 | 11.35p | 11.35p | 10.60p | 10.95p | 4023662 |
| 07/01/2021 | 11.45p | 11.85p | 10.41p | 10.83p | 4914645 |
| 06/01/2021 | 10.00p | 11.45p | 9.80p | 10.90p | 4211267 |
| 05/01/2021 | 11.10p | 11.10p | 9.41p | 9.92p | 7431321 |
| 04/01/2021 | 10.80p | 11.60p | 10.20p | 10.75p | 10523498 |
| 31/12/2020 | 10.20p | 10.80p | 9.50p | 10.15p | 5541015 |
| 30/12/2020 | 8.44p | 10.90p | 8.02p | 10.01p | 20656570 |
| 29/12/2020 | 7.50p | 8.50p | 7.02p | 8.20p | 14724721 |
| 28/12/2020 | 7.20p | 7.48p | 7.02p | 7.28p | 2013773 |
| 24/12/2020 | 7.20p | 7.48p | 7.02p | 7.28p | 2013773 |
| 23/12/2020 | 7.40p | 7.47p | 6.80p | 7.34p | 4123896 |
| 22/12/2020 | 6.48p | 7.20p | 6.27p | 7.20p | 4560765 |
| 21/12/2020 | 6.16p | 6.96p | 6.10p | 6.70p | 2344693 |
| 18/12/2020 | 6.84p | 6.98p | 6.42p | 6.57p | 1883667 |
| 17/12/2020 | 6.48p | 6.98p | 6.06p | 6.50p | 2411841 |
| 16/12/2020 | 6.54p | 6.96p | 6.30p | 6.39p | 2147919 |
| 15/12/2020 | 7.18p | 7.40p | 6.58p | 6.79p | 964883 |
| 14/12/2020 | 7.20p | 7.30p | 6.56p | 7.01p | 2274790 |
| 11/12/2020 | 7.14p | 7.58p | 6.62p | 6.99p | 2278558 |
| 10/12/2020 | 7.70p | 7.80p | 7.20p | 7.40p | 2230040 |
| 09/12/2020 | 7.60p | 7.64p | 7.14p | 7.47p | 1339869 |
| 08/12/2020 | 7.60p | 7.60p | 7.12p | 7.55p | 2070140 |
| 07/12/2020 | 7.34p | 7.80p | 7.02p | 7.60p | 3754834 |
| 04/12/2020 | 7.00p | 7.40p | 6.90p | 7.23p | 4067780 |
| 03/12/2020 | 7.10p | 7.30p | 6.62p | 6.93p | 3641173 |
| 02/12/2020 | 6.78p | 7.20p | 6.08p | 7.00p | 4724509 |
| 01/12/2020 | 6.50p | 6.72p | 6.10p | 6.31p | 2159225 |
| 30/11/2020 | 5.86p | 6.50p | 5.86p | 6.50p | 2044677 |
| 27/11/2020 | 6.00p | 6.48p | 5.86p | 6.30p | 1318852 |
| 26/11/2020 | 6.40p | 6.58p | 6.02p | 6.04p | 4285071 |
| 25/11/2020 | 6.40p | 6.68p | 6.32p | 6.40p | 4208058 |
| 24/11/2020 | 6.40p | 6.70p | 6.20p | 6.36p | 4031668 |
| 23/11/2020 | 6.44p | 6.48p | 5.84p | 6.22p | 3188123 |
| 20/11/2020 | 6.20p | 6.78p | 5.66p | 6.14p | 3997450 |
*Close Price adjusted for both dividends and splits