Velocys plc (VLS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/03/2012 58.00p 60.00p 57.40p 58.00p 35750
07/03/2012 57.50p 60.00p 56.25p 58.00p 39932
06/03/2012 57.00p 59.00p 57.00p 57.50p 24401
05/03/2012 56.00p 57.00p 55.04p 57.00p 73832
02/03/2012 56.50p 58.00p 55.00p 56.00p 75425
01/03/2012 56.50p 57.70p 56.02p 56.50p 5500
29/02/2012 54.00p 59.08p 52.43p 56.50p 93617
28/02/2012 54.75p 54.90p 54.00p 54.00p 46777
27/02/2012 56.00p 56.00p 53.12p 54.75p 336781
24/02/2012 56.00p 57.00p 55.00p 56.00p 119379
23/02/2012 57.50p 57.85p 55.00p 56.00p 1532886
22/02/2012 57.00p 57.98p 56.64p 57.50p 35951
21/02/2012 54.00p 58.00p 54.00p 56.50p 509159
20/02/2012 48.50p 54.86p 48.09p 54.00p 1058801
17/02/2012 45.50p 48.80p 45.00p 48.50p 455001
16/02/2012 44.50p 44.50p 44.00p 44.50p 62919
15/02/2012 44.50p 44.58p 43.90p 44.50p 47262
14/02/2012 44.50p 44.94p 43.93p 44.50p 49259
13/02/2012 46.50p 46.50p 40.00p 43.25p 108715
10/02/2012 46.50p 46.70p 46.00p 46.50p 39867
09/02/2012 47.00p 47.00p 46.00p 46.50p 11890
08/02/2012 47.00p 47.45p 46.00p 47.00p 261844
07/02/2012 47.00p 48.00p 45.00p 47.00p 59054
06/02/2012 48.50p 48.50p 46.87p 47.00p 26620
03/02/2012 48.50p 48.50p 45.00p 48.50p 15109
02/02/2012 48.50p 48.50p 46.43p 48.50p 570657
01/02/2012 49.00p 49.00p 47.10p 48.50p 1108298
31/01/2012 49.00p 49.00p 48.00p 49.00p 1670
30/01/2012 49.00p 49.63p 48.00p 49.00p 15379
27/01/2012 49.50p 50.00p 47.58p 49.00p 48145
26/01/2012 50.00p 50.00p 48.24p 49.50p 40254
25/01/2012 53.50p 53.50p 48.24p 50.00p 66355
24/01/2012 53.50p 53.89p 53.50p 53.50p 2781
23/01/2012 53.00p 53.95p 53.00p 53.50p 37326
20/01/2012 54.50p 55.10p 52.00p 53.50p 44858
19/01/2012 55.00p 56.00p 53.00p 54.50p 46924
18/01/2012 55.75p 55.75p 54.00p 55.00p 15054
17/01/2012 56.00p 57.00p 55.00p 55.75p 89847
16/01/2012 56.00p 56.10p 55.00p 56.00p 19355
13/01/2012 56.00p 56.40p 55.00p 56.00p 43900
12/01/2012 56.00p 57.00p 56.00p 56.00p 45990
11/01/2012 55.50p 56.94p 53.70p 56.00p 88779
10/01/2012 55.50p 56.94p 54.65p 55.50p 11484
09/01/2012 55.00p 57.00p 54.00p 55.50p 81725
06/01/2012 53.50p 54.25p 52.60p 53.50p 36689
05/01/2012 53.50p 54.30p 52.60p 53.50p 10308
04/01/2012 53.50p 54.40p 53.10p 53.50p 16948
03/01/2012 53.50p 54.40p 53.50p 53.50p 43
30/12/2011 53.50p 53.50p 53.10p 53.50p 1520
29/12/2011 53.50p 53.56p 53.50p 53.50p 3691
28/12/2011 53.50p 53.56p 53.10p 53.50p 7318
23/12/2011 53.50p 53.56p 53.11p 53.50p 5617
22/12/2011 53.50p 53.56p 53.50p 53.50p 2641
21/12/2011 53.50p 53.59p 53.50p 53.50p 5909
20/12/2011 53.50p 53.50p 53.10p 53.50p 10500
19/12/2011 53.50p 53.70p 53.05p 53.50p 12854
16/12/2011 54.50p 54.50p 53.00p 53.00p 50887
15/12/2011 54.25p 57.00p 54.25p 54.50p 22193
14/12/2011 55.00p 63.25p 55.00p 55.00p 18468
13/12/2011 54.25p 58.53p 54.25p 55.00p 95109
12/12/2011 51.50p 56.00p 51.12p 54.25p 48203
09/12/2011 51.50p 52.00p 51.12p 51.50p 11548
08/12/2011 51.00p 52.00p 50.56p 51.50p 21574
07/12/2011 50.88p 52.00p 50.52p 51.00p 2799
06/12/2011 50.88p 51.67p 50.88p 50.88p 11369
05/12/2011 50.88p 51.70p 50.01p 50.88p 36954
02/12/2011 50.88p 51.50p 50.00p 50.88p 20382
01/12/2011 50.88p 51.65p 50.75p 50.88p 7653
30/11/2011 51.00p 51.00p 50.04p 50.88p 4163
29/11/2011 51.00p 52.00p 50.20p 51.00p 4755
28/11/2011 51.00p 51.30p 50.00p 51.00p 24999
25/11/2011 51.00p 52.00p 50.18p 51.00p 17867
24/11/2011 51.00p 51.00p 50.18p 51.00p 28754
23/11/2011 51.00p 51.25p 50.18p 51.00p 7528
22/11/2011 51.25p 51.88p 50.18p 51.00p 21053
21/11/2011 51.25p 52.28p 51.25p 51.25p 12376
18/11/2011 51.25p 51.25p 50.50p 51.25p 3000
17/11/2011 51.25p 52.50p 51.20p 51.25p 29447
16/11/2011 51.63p 53.00p 50.78p 51.25p 26967
15/11/2011 51.63p 52.70p 51.63p 51.63p 9461
14/11/2011 50.50p 52.00p 50.00p 51.63p 75709
11/11/2011 50.50p 50.75p 50.00p 50.50p 6360
10/11/2011 50.50p 50.65p 48.84p 50.50p 44499
09/11/2011 50.50p 51.00p 50.16p 50.50p 42527
08/11/2011 51.00p 51.00p 50.10p 50.50p 57944
07/11/2011 51.25p 51.62p 50.15p 51.00p 10584
04/11/2011 51.25p 51.98p 50.05p 51.25p 5837
03/11/2011 51.50p 52.00p 50.00p 51.25p 33941
02/11/2011 52.25p 52.25p 51.02p 52.00p 4164
01/11/2011 52.75p 52.75p 52.06p 52.25p 13371
31/10/2011 53.00p 53.50p 52.14p 52.75p 16011
28/10/2011 53.00p 53.98p 52.34p 53.00p 123978
27/10/2011 53.00p 53.90p 53.00p 53.00p 28804
26/10/2011 55.00p 55.46p 51.66p 53.00p 54503
25/10/2011 55.00p 55.46p 53.03p 55.00p 25928
24/10/2011 55.50p 55.82p 54.18p 55.00p 14829
21/10/2011 55.50p 56.85p 55.50p 55.50p 911
20/10/2011 56.00p 58.00p 55.00p 55.50p 33208
19/10/2011 56.00p 57.76p 56.00p 56.00p 4383
18/10/2011 56.00p 58.00p 55.32p 56.00p 96628
17/10/2011 56.00p 58.00p 55.20p 56.00p 46908
14/10/2011 56.00p 58.00p 54.50p 56.00p 110625
13/10/2011 56.00p 57.50p 54.07p 56.00p 13454
12/10/2011 56.00p 57.24p 54.28p 56.00p 15398
11/10/2011 56.00p 57.24p 54.08p 56.00p 13436
10/10/2011 55.50p 56.43p 54.65p 56.00p 17545
07/10/2011 56.00p 56.43p 54.21p 55.50p 14223
06/10/2011 56.00p 56.90p 55.65p 56.00p 5927
05/10/2011 57.50p 57.55p 55.26p 56.00p 19408
04/10/2011 59.50p 59.50p 57.50p 57.50p 14232
03/10/2011 60.00p 62.00p 58.80p 59.50p 10760
30/09/2011 59.00p 62.00p 59.00p 60.00p 10205
29/09/2011 59.00p 60.00p 59.00p 59.00p 412
28/09/2011 58.50p 60.00p 58.50p 59.00p 8795
27/09/2011 59.00p 60.00p 58.50p 58.50p 481435
26/09/2011 59.00p 60.00p 58.62p 59.00p 58679
23/09/2011 59.00p 60.00p 58.50p 59.00p 19687
22/09/2011 59.00p 59.00p 58.50p 59.00p 1560
21/09/2011 59.00p 59.86p 58.30p 59.00p 36292
20/09/2011 58.00p 59.75p 57.78p 59.00p 57096
19/09/2011 58.50p 59.50p 53.44p 58.00p 314765
16/09/2011 58.00p 60.00p 57.15p 58.50p 174711
15/09/2011 58.50p 60.00p 57.11p 58.50p 35045
14/09/2011 58.50p 60.00p 57.05p 58.50p 75304
13/09/2011 59.00p 59.25p 57.20p 58.50p 8614
12/09/2011 59.00p 59.70p 58.10p 59.00p 4929
09/09/2011 59.00p 60.00p 58.10p 59.00p 36484
08/09/2011 59.00p 59.00p 58.00p 59.00p 71320
07/09/2011 59.00p 59.00p 58.02p 59.00p 4781
06/09/2011 59.00p 59.00p 58.02p 59.00p 20842
05/09/2011 59.00p 59.00p 57.70p 59.00p 15586
02/09/2011 59.00p 59.10p 56.00p 59.00p 40993
01/09/2011 59.00p 59.00p 58.77p 59.00p 15673
31/08/2011 59.00p 59.50p 58.78p 59.00p 6000
30/08/2011 59.00p 59.90p 58.00p 59.00p 36961
26/08/2011 59.00p 59.00p 58.00p 59.00p 11100
25/08/2011 59.00p 59.00p 58.88p 59.00p 7576
24/08/2011 59.50p 59.50p 58.00p 59.00p 22971
23/08/2011 60.75p 60.75p 57.00p 59.50p 44692
22/08/2011 61.50p 61.80p 59.65p 60.75p 21084
19/08/2011 61.50p 63.00p 60.40p 61.50p 12534
18/08/2011 61.50p 62.85p 61.50p 61.50p 2359
17/08/2011 62.00p 63.00p 60.50p 61.50p 31445
16/08/2011 62.75p 63.00p 61.30p 62.00p 63253
15/08/2011 62.75p 63.00p 62.63p 62.75p 40507
12/08/2011 61.50p 64.50p 61.50p 62.75p 96200
11/08/2011 62.50p 64.00p 60.00p 61.50p 20042
10/08/2011 60.00p 64.00p 60.00p 62.50p 60326
09/08/2011 62.50p 62.98p 59.00p 60.00p 28952
08/08/2011 63.50p 64.00p 60.73p 62.50p 36351
05/08/2011 66.00p 67.75p 60.00p 64.00p 253337
04/08/2011 71.25p 71.94p 65.50p 67.75p 154175
03/08/2011 71.25p 72.00p 70.12p 71.25p 26733
02/08/2011 71.75p 72.10p 71.25p 71.25p 211250
01/08/2011 71.75p 72.20p 71.30p 71.75p 44750
29/07/2011 71.75p 72.20p 71.30p 71.75p 93160
28/07/2011 71.25p 72.40p 70.25p 72.00p 334254
27/07/2011 71.75p 72.50p 71.00p 71.25p 43974
26/07/2011 72.50p 73.00p 71.75p 71.75p 92517
25/07/2011 72.50p 72.91p 72.12p 72.50p 120780
22/07/2011 74.00p 75.54p 72.09p 72.50p 306958
21/07/2011 72.50p 73.00p 72.11p 72.50p 86062
20/07/2011 73.00p 73.86p 72.32p 72.50p 103272
19/07/2011 73.00p 76.00p 72.75p 73.00p 196309
18/07/2011 70.00p 74.00p 68.00p 73.00p 470982
15/07/2011 67.50p 69.99p 63.00p 68.50p 239153
14/07/2011 68.50p 69.16p 67.00p 67.50p 28644
13/07/2011 72.00p 72.00p 67.00p 69.00p 51148
12/07/2011 76.00p 76.00p 70.03p 72.00p 196870
11/07/2011 78.50p 78.65p 75.00p 76.00p 41852
08/07/2011 80.00p 81.00p 77.00p 78.50p 54487
07/07/2011 80.50p 80.50p 78.00p 80.00p 114387
06/07/2011 82.50p 84.50p 80.00p 81.00p 23613
05/07/2011 83.50p 84.50p 80.00p 82.50p 19602
04/07/2011 83.50p 83.50p 83.00p 83.50p 13339
01/07/2011 83.50p 85.00p 80.00p 83.50p 20545
30/06/2011 84.00p 84.00p 82.00p 83.50p 920124
29/06/2011 84.00p 84.00p 82.00p 84.00p 2812
28/06/2011 84.50p 84.50p 82.00p 84.00p 26514
27/06/2011 85.50p 86.00p 81.50p 84.50p 44798
24/06/2011 85.50p 85.50p 83.00p 85.50p 15620
23/06/2011 87.00p 87.00p 84.00p 85.50p 9001
22/06/2011 87.00p 87.00p 85.00p 87.00p 22226
21/06/2011 87.50p 87.50p 85.04p 87.00p 7612
20/06/2011 89.00p 89.00p 85.00p 87.50p 14934
17/06/2011 88.50p 89.00p 88.20p 89.00p 15325
16/06/2011 85.75p 88.50p 85.75p 88.50p 227644
15/06/2011 85.75p 86.00p 85.00p 85.75p 78205
14/06/2011 85.75p 85.97p 85.75p 85.75p 17026
13/06/2011 85.50p 85.50p 84.00p 84.50p 14366
10/06/2011 85.50p 85.50p 85.00p 85.50p 2310
09/06/2011 85.50p 85.50p 85.11p 85.50p 21170
08/06/2011 84.25p 85.50p 84.25p 85.50p 61635
07/06/2011 84.25p 84.25p 83.00p 84.25p 8172
06/06/2011 84.25p 85.50p 83.23p 84.25p 17143
03/06/2011 83.00p 85.24p 82.20p 84.25p 142534
02/06/2011 82.00p 84.00p 81.00p 82.50p 131087
01/06/2011 85.00p 85.00p 81.00p 82.00p 61729
31/05/2011 90.75p 90.75p 81.00p 84.00p 70156
27/05/2011 91.50p 91.86p 90.00p 90.75p 27864

*Close Price adjusted for both dividends and splits