UK markets open in 1 hour 56 minutes
NIKKEI 225
28,522.21-111.25(-0.39%)HANG SENG
29,860.02+217.74(+0.73%)CRUDE OIL
53.29+0.31(+0.59%)
Velocys plc (VLS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6.68-0.80 (-10.70%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 7.60 | 7.96 | 6.50 | 6.68 | 6.68 | 22,924,065 |
| 18 Jan 2021 | 8.90 | 10.40 | 7.08 | 7.48 | 7.48 | 50,933,594 |
| 15 Jan 2021 | 11.25 | 11.25 | 10.20 | 10.30 | 10.30 | 3,668,950 |
| 14 Jan 2021 | 10.05 | 11.15 | 9.67 | 11.10 | 11.10 | 8,895,561 |
| 13 Jan 2021 | 9.50 | 10.10 | 9.50 | 9.66 | 9.66 | 4,275,939 |
| 12 Jan 2021 | 10.00 | 10.20 | 9.20 | 9.50 | 9.50 | 5,245,871 |
| 11 Jan 2021 | 11.40 | 11.40 | 9.84 | 9.98 | 9.98 | 4,891,304 |
| 08 Jan 2021 | 11.35 | 11.35 | 10.60 | 10.95 | 10.95 | 5,334,844 |
| 07 Jan 2021 | 11.45 | 11.85 | 10.41 | 10.82 | 10.82 | 6,700,942 |
| 06 Jan 2021 | 10.00 | 11.45 | 9.80 | 10.90 | 10.90 | 6,130,236 |
| 05 Jan 2021 | 11.10 | 11.10 | 9.41 | 9.92 | 9.92 | 10,979,946 |
| 04 Jan 2021 | 10.80 | 11.60 | 10.20 | 10.75 | 10.75 | 16,005,339 |
| 31 Dec 2020 | 10.20 | 10.80 | 9.50 | 10.15 | 10.15 | 7,087,795 |
| 30 Dec 2020 | 8.44 | 10.90 | 8.02 | 10.01 | 10.01 | 31,760,559 |
| 29 Dec 2020 | 7.50 | 8.50 | 7.02 | 8.20 | 8.20 | 20,594,736 |
| 24 Dec 2020 | 7.20 | 7.48 | 7.02 | 7.28 | 7.28 | 2,263,773 |
| 23 Dec 2020 | 7.40 | 7.47 | 6.80 | 7.34 | 7.34 | 6,023,479 |
| 22 Dec 2020 | 6.48 | 7.20 | 6.15 | 7.20 | 7.20 | 5,869,420 |
| 21 Dec 2020 | 6.16 | 6.98 | 6.10 | 6.70 | 6.70 | 3,042,265 |
| 18 Dec 2020 | 6.84 | 6.98 | 6.42 | 6.57 | 6.57 | 2,403,016 |
| 17 Dec 2020 | 6.48 | 6.98 | 6.06 | 6.50 | 6.50 | 3,221,026 |
| 16 Dec 2020 | 6.54 | 6.96 | 6.30 | 6.39 | 6.39 | 3,674,962 |
| 15 Dec 2020 | 7.18 | 7.40 | 6.58 | 6.79 | 6.79 | 1,815,309 |
| 14 Dec 2020 | 7.20 | 7.30 | 6.56 | 7.01 | 7.01 | 3,216,384 |
| 11 Dec 2020 | 7.14 | 7.58 | 6.62 | 6.99 | 6.99 | 3,424,385 |
| 10 Dec 2020 | 7.70 | 7.80 | 7.20 | 7.40 | 7.40 | 3,300,040 |
| 09 Dec 2020 | 7.60 | 7.64 | 7.14 | 7.47 | 7.47 | 1,761,367 |
| 08 Dec 2020 | 7.60 | 7.60 | 7.12 | 7.55 | 7.55 | 3,759,781 |
| 07 Dec 2020 | 7.34 | 7.80 | 7.02 | 7.60 | 7.60 | 5,346,485 |
| 04 Dec 2020 | 7.00 | 7.40 | 6.90 | 7.23 | 7.23 | 5,933,350 |
| 03 Dec 2020 | 7.10 | 7.30 | 6.62 | 6.93 | 6.93 | 3,926,566 |
| 02 Dec 2020 | 6.78 | 7.20 | 6.08 | 7.00 | 7.00 | 6,350,604 |
| 01 Dec 2020 | 6.50 | 6.72 | 6.10 | 6.31 | 6.31 | 2,726,001 |
| 30 Nov 2020 | 5.86 | 6.50 | 5.86 | 6.50 | 6.50 | 3,050,035 |
| 27 Nov 2020 | 6.00 | 6.48 | 5.86 | 6.30 | 6.30 | 1,668,852 |
| 26 Nov 2020 | 6.40 | 6.58 | 6.02 | 6.04 | 6.04 | 5,849,654 |
| 25 Nov 2020 | 6.40 | 6.68 | 6.32 | 6.40 | 6.40 | 5,518,045 |
| 24 Nov 2020 | 6.40 | 6.70 | 6.20 | 6.36 | 6.36 | 7,060,953 |
| 23 Nov 2020 | 6.44 | 6.48 | 5.84 | 6.22 | 6.22 | 3,795,430 |
| 20 Nov 2020 | 6.20 | 6.78 | 5.66 | 6.14 | 6.14 | 6,204,892 |
| 19 Nov 2020 | 6.50 | 6.88 | 6.04 | 6.31 | 6.31 | 10,699,643 |
| 18 Nov 2020 | 5.44 | 6.98 | 5.14 | 6.00 | 6.00 | 28,107,834 |
| 17 Nov 2020 | 4.93 | 5.28 | 4.93 | 5.10 | 5.10 | 3,530,082 |
| 16 Nov 2020 | 5.40 | 5.40 | 4.81 | 5.04 | 5.04 | 4,529,569 |
| 13 Nov 2020 | 5.08 | 5.38 | 4.91 | 5.10 | 5.10 | 1,826,913 |
| 12 Nov 2020 | 5.38 | 5.38 | 4.86 | 5.20 | 5.20 | 1,541,197 |
| 11 Nov 2020 | 5.10 | 5.20 | 4.84 | 4.91 | 4.91 | 3,094,361 |
| 10 Nov 2020 | 4.64 | 5.72 | 4.64 | 5.02 | 5.02 | 16,261,034 |
| 09 Nov 2020 | 4.90 | 4.99 | 4.61 | 4.84 | 4.84 | 6,307,221 |
| 06 Nov 2020 | 4.60 | 4.97 | 4.52 | 4.80 | 4.80 | 2,769,049 |
| 05 Nov 2020 | 4.80 | 5.10 | 4.56 | 4.60 | 4.60 | 2,736,679 |
| 04 Nov 2020 | 4.70 | 5.20 | 4.51 | 4.61 | 4.61 | 2,027,225 |
| 03 Nov 2020 | 4.70 | 4.97 | 4.52 | 4.76 | 4.76 | 3,095,388 |
| 02 Nov 2020 | 4.61 | 4.90 | 4.60 | 4.60 | 4.60 | 2,234,609 |
| 30 Oct 2020 | 4.90 | 5.00 | 4.72 | 4.80 | 4.80 | 2,263,960 |
| 29 Oct 2020 | 4.80 | 5.14 | 4.67 | 4.82 | 4.82 | 3,114,175 |
| 28 Oct 2020 | 5.20 | 5.40 | 4.64 | 4.80 | 4.80 | 6,768,428 |
| 27 Oct 2020 | 5.50 | 5.68 | 5.20 | 5.20 | 5.20 | 2,328,899 |
| 26 Oct 2020 | 5.60 | 5.90 | 5.50 | 5.54 | 5.54 | 1,691,225 |
| 23 Oct 2020 | 5.70 | 5.90 | 5.52 | 5.71 | 5.71 | 3,278,234 |
| 22 Oct 2020 | 5.52 | 5.92 | 5.52 | 5.56 | 5.56 | 866,609 |
| 21 Oct 2020 | 5.88 | 5.98 | 5.50 | 5.50 | 5.50 | 1,659,140 |
| 20 Oct 2020 | 6.00 | 6.02 | 5.64 | 5.86 | 5.86 | 2,241,617 |
| 19 Oct 2020 | 5.62 | 5.98 | 5.62 | 5.81 | 5.81 | 2,706,116 |
| 16 Oct 2020 | 5.84 | 5.88 | 5.55 | 5.80 | 5.80 | 1,530,587 |
| 15 Oct 2020 | 5.98 | 5.98 | 5.52 | 5.61 | 5.61 | 2,193,929 |
| 14 Oct 2020 | 5.92 | 6.10 | 5.84 | 5.86 | 5.86 | 2,512,813 |
| 13 Oct 2020 | 5.92 | 6.09 | 5.74 | 5.94 | 5.94 | 2,030,455 |
| 12 Oct 2020 | 5.92 | 6.24 | 5.88 | 5.96 | 5.96 | 1,775,966 |
| 09 Oct 2020 | 6.20 | 6.48 | 5.94 | 5.94 | 5.94 | 2,814,171 |
| 08 Oct 2020 | 6.18 | 6.30 | 5.88 | 6.00 | 6.00 | 2,748,392 |
| 07 Oct 2020 | 6.02 | 6.48 | 6.00 | 6.18 | 6.18 | 1,747,742 |
| 06 Oct 2020 | 5.92 | 6.30 | 5.80 | 6.22 | 6.22 | 3,663,689 |
| 05 Oct 2020 | 5.96 | 6.42 | 5.90 | 6.14 | 6.14 | 2,391,136 |
| 02 Oct 2020 | 6.14 | 6.28 | 5.72 | 6.04 | 6.04 | 2,966,929 |
| 01 Oct 2020 | 5.94 | 6.32 | 5.94 | 6.09 | 6.09 | 1,058,683 |
| 30 Sep 2020 | 6.02 | 6.10 | 5.84 | 5.95 | 5.95 | 2,726,198 |
| 29 Sep 2020 | 6.00 | 6.27 | 5.98 | 6.02 | 6.02 | 1,558,648 |
| 28 Sep 2020 | 5.98 | 6.28 | 5.92 | 6.11 | 6.11 | 1,626,356 |
| 25 Sep 2020 | 6.48 | 6.48 | 5.90 | 6.00 | 6.00 | 3,448,239 |
| 24 Sep 2020 | 6.54 | 6.65 | 6.00 | 6.00 | 6.00 | 2,534,380 |
| 23 Sep 2020 | 6.16 | 6.54 | 6.12 | 6.40 | 6.40 | 2,361,581 |
| 22 Sep 2020 | 6.02 | 6.54 | 6.02 | 6.22 | 6.22 | 1,556,925 |
| 21 Sep 2020 | 7.30 | 7.30 | 6.08 | 6.34 | 6.34 | 3,391,248 |
| 18 Sep 2020 | 6.52 | 7.00 | 6.52 | 6.90 | 6.90 | 939,053 |
| 17 Sep 2020 | 6.90 | 7.25 | 6.50 | 6.50 | 6.50 | 2,017,942 |
| 16 Sep 2020 | 7.26 | 7.26 | 6.60 | 6.62 | 6.62 | 5,284,665 |
| 15 Sep 2020 | 6.30 | 7.20 | 5.91 | 7.18 | 7.18 | 17,962,952 |
| 14 Sep 2020 | 6.10 | 6.27 | 5.90 | 5.94 | 5.94 | 2,197,121 |
| 11 Sep 2020 | 6.00 | 6.59 | 5.82 | 5.94 | 5.94 | 4,558,213 |
| 10 Sep 2020 | 6.28 | 6.28 | 5.82 | 5.98 | 5.98 | 5,406,896 |
| 09 Sep 2020 | 6.48 | 6.48 | 5.94 | 6.00 | 6.00 | 7,400,483 |
| 08 Sep 2020 | 6.80 | 6.80 | 6.24 | 6.30 | 6.30 | 4,430,991 |
| 07 Sep 2020 | 6.92 | 6.92 | 6.50 | 6.60 | 6.60 | 2,739,072 |
| 04 Sep 2020 | 6.52 | 6.86 | 6.50 | 6.72 | 6.72 | 3,986,289 |
| 03 Sep 2020 | 7.36 | 7.36 | 6.54 | 6.54 | 6.54 | 4,824,900 |
| 02 Sep 2020 | 7.42 | 7.42 | 7.00 | 7.00 | 7.00 | 2,474,808 |
| 01 Sep 2020 | 7.82 | 7.86 | 7.02 | 7.22 | 7.22 | 3,059,288 |
| 28 Aug 2020 | 7.76 | 7.76 | 7.08 | 7.44 | 7.44 | 2,686,447 |
| 27 Aug 2020 | 7.40 | 7.70 | 7.20 | 7.40 | 7.40 | 4,093,729 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
