Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/11/2020 6.50p 6.88p 6.04p 6.31p 8175300
18/11/2020 5.44p 6.98p 5.14p 6.00p 21390840
17/11/2020 4.93p 5.28p 4.93p 5.10p 2740712
16/11/2020 5.40p 5.40p 4.85p 5.04p 3771103
13/11/2020 5.08p 5.38p 4.92p 5.10p 1220698
12/11/2020 5.38p 5.38p 4.86p 5.20p 1139762
10/11/2020 4.64p 5.72p 4.64p 5.02p 13136404
09/11/2020 4.90p 4.99p 4.61p 4.84p 4920224
06/11/2020 4.60p 4.97p 4.52p 4.80p 2269049
05/11/2020 4.80p 5.10p 4.56p 4.60p 2253731
04/11/2020 4.70p 5.20p 4.51p 4.62p 1498491
03/11/2020 4.70p 4.97p 4.52p 4.76p 1866357
02/11/2020 4.61p 4.90p 4.60p 4.60p 1756870
30/10/2020 4.90p 5.00p 4.72p 4.80p 2163900
29/10/2020 4.80p 5.14p 4.67p 4.82p 2428680
28/10/2020 5.20p 5.40p 4.64p 4.80p 5460665
27/10/2020 5.50p 5.68p 5.20p 5.20p 1939651
26/10/2020 5.60p 5.76p 5.50p 5.54p 1124051
23/10/2020 5.70p 5.90p 5.52p 5.71p 2216812
22/10/2020 5.52p 5.92p 5.52p 5.56p 831418
21/10/2020 5.88p 5.98p 5.50p 5.50p 1306706
20/10/2020 6.00p 6.02p 5.64p 5.86p 1447241
19/10/2020 5.62p 5.98p 5.62p 5.81p 1894554
16/10/2020 5.84p 5.88p 5.56p 5.80p 1129563
15/10/2020 5.98p 5.98p 5.52p 5.61p 2042577
14/10/2020 5.92p 6.10p 5.84p 5.86p 2093247
13/10/2020 5.92p 6.09p 5.74p 5.94p 1601887
12/10/2020 5.92p 6.24p 5.88p 5.96p 1557460
09/10/2020 6.20p 6.48p 5.94p 5.94p 2259530
08/10/2020 6.18p 6.30p 5.88p 6.00p 1536939
07/10/2020 6.02p 6.48p 6.00p 6.18p 1262747
06/10/2020 5.92p 6.30p 5.80p 6.22p 3018886
05/10/2020 5.96p 6.42p 5.90p 6.14p 2140050
02/10/2020 6.14p 6.28p 5.72p 6.04p 2217685
01/10/2020 5.94p 6.32p 5.94p 6.09p 559347
30/09/2020 6.02p 6.10p 5.84p 5.95p 2048494
29/09/2020 6.00p 6.27p 5.98p 6.02p 1549275
28/09/2020 5.98p 6.28p 5.92p 6.11p 1049033
25/09/2020 6.48p 6.48p 5.90p 6.00p 2447295
24/09/2020 6.54p 6.65p 6.00p 6.00p 1779141
23/09/2020 6.16p 6.54p 6.12p 6.40p 1541124
22/09/2020 6.02p 6.54p 6.02p 6.22p 1420845
21/09/2020 7.30p 7.30p 6.08p 6.34p 3014568
18/09/2020 6.52p 7.00p 6.52p 6.90p 838790
17/09/2020 6.90p 7.25p 6.50p 6.50p 1481026
16/09/2020 7.26p 7.26p 6.60p 6.62p 3728521
15/09/2020 6.30p 7.20p 5.92p 7.18p 11688147
14/09/2020 6.10p 6.27p 5.90p 5.94p 1566013
11/09/2020 6.00p 6.10p 5.82p 5.94p 3850943
10/09/2020 6.28p 6.28p 5.82p 5.98p 4472624
09/09/2020 6.48p 6.48p 5.94p 6.00p 6458681
08/09/2020 6.80p 6.80p 6.24p 6.30p 3127216
07/09/2020 6.92p 6.92p 6.50p 6.60p 1696618
04/09/2020 6.52p 6.86p 6.50p 6.72p 2681919
03/09/2020 7.36p 7.36p 6.54p 6.54p 3817098
02/09/2020 7.42p 7.42p 7.00p 7.00p 2119520
01/09/2020 7.82p 7.86p 7.02p 7.22p 2553362
31/08/2020 7.76p 7.76p 7.08p 7.44p 2023466
28/08/2020 7.76p 7.76p 7.08p 7.44p 2023466
27/08/2020 7.40p 7.70p 7.20p 7.40p 3564540
26/08/2020 7.44p 7.90p 7.20p 7.40p 1968322
25/08/2020 7.98p 7.98p 7.26p 7.50p 3101481
24/08/2020 8.00p 8.12p 7.52p 7.78p 2135738
21/08/2020 7.98p 7.98p 7.58p 7.90p 1464921
20/08/2020 8.00p 8.00p 7.16p 8.00p 1475474
19/08/2020 7.90p 7.90p 7.12p 7.50p 5214348
18/08/2020 8.18p 8.41p 7.50p 7.50p 6115258
17/08/2020 7.98p 8.18p 7.26p 8.00p 10024106
14/08/2020 6.78p 7.93p 6.70p 7.22p 21028452
13/08/2020 6.40p 6.44p 5.85p 6.30p 3361310
12/08/2020 6.10p 6.46p 6.02p 6.14p 965824
11/08/2020 6.10p 6.60p 6.10p 6.10p 3096909
10/08/2020 6.10p 6.36p 6.03p 6.21p 1236057
07/08/2020 6.26p 6.34p 6.00p 6.20p 2927540
06/08/2020 6.28p 6.28p 6.10p 6.28p 1476677
05/08/2020 6.12p 6.32p 6.10p 6.18p 2862053
04/08/2020 6.52p 6.77p 6.12p 6.14p 2582236
03/08/2020 6.44p 6.88p 6.08p 6.40p 3173970
31/07/2020 6.08p 6.20p 5.91p 6.12p 1731938
30/07/2020 6.30p 6.36p 5.98p 6.08p 2575517
29/07/2020 6.68p 6.72p 6.06p 6.30p 5251284
28/07/2020 7.50p 7.50p 6.60p 6.66p 1403325
27/07/2020 7.20p 7.48p 6.70p 6.90p 2334386
24/07/2020 7.40p 7.40p 6.72p 6.91p 5140889
23/07/2020 6.90p 7.83p 6.57p 7.40p 10850390
22/07/2020 6.88p 6.88p 6.22p 6.60p 3917509
21/07/2020 6.70p 6.80p 6.20p 6.48p 27091310
20/07/2020 6.60p 6.90p 6.02p 6.50p 8660770
17/07/2020 6.10p 6.18p 5.82p 6.00p 5790670
16/07/2020 6.50p 6.64p 5.00p 6.10p 18978224
14/07/2020 6.68p 6.68p 5.70p 6.50p 16262253
13/07/2020 6.90p 7.00p 6.21p 6.70p 4788083
10/07/2020 7.02p 7.38p 6.30p 6.70p 5304099
09/07/2020 7.66p 8.00p 7.20p 7.43p 4282304
08/07/2020 8.00p 8.00p 7.50p 7.64p 3191167
07/07/2020 7.94p 8.00p 7.29p 7.75p 3472985
06/07/2020 8.00p 8.50p 7.50p 7.94p 5497091
03/07/2020 9.46p 9.46p 7.66p 7.90p 5670350
02/07/2020 9.40p 10.70p 8.70p 9.20p 14000907
01/07/2020 7.20p 8.98p 5.00p 8.98p 16161463
30/06/2020 6.20p 6.80p 5.80p 6.66p 10122558
29/06/2020 6.60p 6.70p 5.60p 6.00p 20718684
26/06/2020 7.02p 7.25p 5.75p 6.30p 25777488
25/06/2020 7.14p 9.78p 7.05p 7.40p 25479594
24/06/2020 11.00p 11.38p 10.11p 10.55p 2526024
23/06/2020 10.00p 11.80p 10.00p 10.83p 4637639
22/06/2020 13.30p 13.30p 9.00p 10.30p 13610869
19/06/2020 14.95p 15.76p 11.40p 13.00p 18099310
18/06/2020 14.80p 16.80p 12.20p 14.65p 20361904
17/06/2020 10.30p 16.70p 9.70p 14.00p 34842336
16/06/2020 8.00p 10.30p 7.50p 9.50p 28769288
15/06/2020 5.50p 6.87p 5.50p 6.80p 24245327
12/06/2020 5.30p 5.50p 4.66p 5.10p 5761781
11/06/2020 4.80p 5.20p 4.61p 5.01p 10046437
10/06/2020 4.71p 4.92p 4.31p 4.65p 7371148
09/06/2020 4.50p 4.90p 4.20p 4.45p 6996477
08/06/2020 4.30p 4.60p 4.01p 4.60p 7364826
05/06/2020 3.90p 4.40p 3.75p 4.20p 13398788
04/06/2020 3.40p 3.89p 3.15p 3.70p 5173353
03/06/2020 3.49p 3.50p 3.12p 3.30p 6423365
02/06/2020 3.50p 3.55p 3.31p 3.41p 3156507
29/05/2020 3.79p 3.80p 3.31p 3.61p 3665308
28/05/2020 3.60p 4.20p 3.50p 3.65p 9061547
27/05/2020 3.85p 3.95p 3.30p 3.51p 8514646
26/05/2020 3.99p 4.30p 3.68p 3.85p 8516166
25/05/2020 3.50p 4.20p 3.01p 3.88p 19480592
22/05/2020 3.50p 4.20p 3.01p 3.88p 19739000
21/05/2020 4.00p 4.50p 3.40p 3.55p 28766197
20/05/2020 3.31p 5.60p 3.31p 3.88p 130939862
19/05/2020 3.19p 3.40p 3.05p 3.40p 13909676
18/05/2020 3.00p 3.20p 3.00p 3.10p 6611317
15/05/2020 2.90p 3.15p 2.90p 3.00p 3770656
14/05/2020 3.21p 3.44p 2.86p 2.90p 8478332
13/05/2020 3.60p 3.85p 3.21p 3.31p 12478399
12/05/2020 2.65p 4.34p 2.59p 3.80p 33082832
11/05/2020 2.74p 2.74p 2.41p 2.52p 344243
08/05/2020 2.50p 2.63p 2.51p 2.58p 390891
07/05/2020 2.50p 2.63p 2.51p 2.58p 390891
06/05/2020 2.50p 2.60p 2.53p 2.53p 247849
05/05/2020 2.50p 2.74p 2.45p 2.45p 960713
04/05/2020 3.00p 3.00p 2.50p 2.63p 1150410
01/05/2020 2.99p 3.01p 2.73p 2.86p 295727
30/04/2020 3.11p 3.24p 2.79p 2.90p 1147240
29/04/2020 3.28p 3.28p 3.02p 3.22p 1081513
28/04/2020 3.23p 3.28p 3.02p 3.15p 1483625
27/04/2020 3.24p 3.28p 3.10p 3.16p 777223
24/04/2020 2.99p 3.24p 2.71p 3.12p 1197766
23/04/2020 2.76p 3.08p 2.71p 2.85p 1207430
22/04/2020 3.29p 3.29p 2.77p 2.98p 250520
21/04/2020 2.81p 3.40p 2.76p 2.88p 962248
20/04/2020 3.00p 3.30p 2.58p 2.90p 1486015
17/04/2020 2.79p 3.10p 2.47p 2.76p 1926213
16/04/2020 2.50p 2.80p 2.40p 2.56p 922706
15/04/2020 2.79p 2.79p 2.50p 2.65p 984678
14/04/2020 2.79p 2.79p 2.51p 2.52p 1875437
09/04/2020 2.51p 2.77p 2.37p 2.65p 953584
08/04/2020 2.49p 2.43p 2.33p 2.41p 410226
07/04/2020 2.49p 2.50p 2.31p 2.40p 1461499
06/04/2020 2.50p 2.50p 2.36p 2.40p 380294
03/04/2020 2.30p 2.47p 2.30p 2.40p 177536
02/04/2020 2.31p 2.49p 2.30p 2.40p 785399
01/04/2020 2.69p 2.69p 2.38p 2.42p 227781
31/03/2020 2.70p 2.70p 2.30p 2.30p 281615
30/03/2020 2.55p 2.69p 2.08p 2.50p 2535783
27/03/2020 2.99p 2.99p 2.62p 2.75p 80293
26/03/2020 2.99p 2.99p 2.66p 2.83p 487426
25/03/2020 2.80p 2.99p 2.51p 2.75p 2832473
24/03/2020 2.79p 2.79p 2.29p 2.50p 245395
23/03/2020 2.74p 2.74p 2.21p 2.47p 1648116
20/03/2020 2.00p 2.80p 1.90p 2.75p 8039662
19/03/2020 1.82p 2.00p 1.61p 1.90p 1007333
18/03/2020 1.80p 1.88p 1.55p 1.68p 2356267
17/03/2020 2.90p 2.90p 1.51p 1.76p 4681917
16/03/2020 3.31p 3.33p 2.30p 2.40p 3404200
13/03/2020 3.99p 4.01p 3.30p 3.30p 2564621
12/03/2020 4.01p 4.01p 3.50p 3.70p 2223081
11/03/2020 4.09p 4.50p 4.01p 4.11p 1547698
10/03/2020 4.00p 4.10p 3.63p 3.98p 819065
09/03/2020 3.71p 4.06p 3.61p 3.85p 3260504
06/03/2020 4.50p 4.70p 4.11p 4.33p 1348286
05/03/2020 4.56p 4.99p 4.50p 4.50p 829684
04/03/2020 4.50p 4.90p 4.41p 4.68p 1036298
03/03/2020 4.34p 4.99p 4.01p 4.80p 2882165
02/03/2020 4.24p 4.50p 4.00p 4.05p 2731935
28/02/2020 4.11p 4.28p 3.32p 3.90p 5600322
27/02/2020 3.99p 4.57p 3.65p 4.30p 5023976
26/02/2020 4.70p 4.74p 3.50p 3.89p 14068062
25/02/2020 5.78p 5.78p 4.75p 4.85p 4527509
24/02/2020 6.40p 6.46p 5.10p 5.40p 8787046
21/02/2020 6.04p 6.78p 6.04p 6.31p 12445954
20/02/2020 4.90p 6.20p 4.78p 6.00p 6150820
19/02/2020 4.80p 4.90p 4.75p 4.89p 3514053
18/02/2020 4.90p 4.90p 4.71p 4.76p 3194462
17/02/2020 4.80p 4.90p 4.59p 4.70p 2797913
14/02/2020 4.90p 4.90p 4.51p 4.73p 1326697
13/02/2020 5.20p 5.20p 4.51p 4.70p 3006559
12/02/2020 4.80p 5.20p 4.72p 4.86p 3489440
11/02/2020 4.90p 5.00p 4.70p 4.80p 4396379
10/02/2020 4.55p 5.27p 4.55p 4.85p 12396168
07/02/2020 3.80p 4.69p 3.80p 4.45p 15209532

*Close Price adjusted for both dividends and splits