UK markets open in 1 hour 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20217.607.966.506.686.6822,924,065
18 Jan 20218.9010.407.087.487.4850,933,594
15 Jan 202111.2511.2510.2010.3010.303,668,950
14 Jan 202110.0511.159.6711.1011.108,895,561
13 Jan 20219.5010.109.509.669.664,275,939
12 Jan 202110.0010.209.209.509.505,245,871
11 Jan 202111.4011.409.849.989.984,891,304
08 Jan 202111.3511.3510.6010.9510.955,334,844
07 Jan 202111.4511.8510.4110.8210.826,700,942
06 Jan 202110.0011.459.8010.9010.906,130,236
05 Jan 202111.1011.109.419.929.9210,979,946
04 Jan 202110.8011.6010.2010.7510.7516,005,339
31 Dec 202010.2010.809.5010.1510.157,087,795
30 Dec 20208.4410.908.0210.0110.0131,760,559
29 Dec 20207.508.507.028.208.2020,594,736
24 Dec 20207.207.487.027.287.282,263,773
23 Dec 20207.407.476.807.347.346,023,479
22 Dec 20206.487.206.157.207.205,869,420
21 Dec 20206.166.986.106.706.703,042,265
18 Dec 20206.846.986.426.576.572,403,016
17 Dec 20206.486.986.066.506.503,221,026
16 Dec 20206.546.966.306.396.393,674,962
15 Dec 20207.187.406.586.796.791,815,309
14 Dec 20207.207.306.567.017.013,216,384
11 Dec 20207.147.586.626.996.993,424,385
10 Dec 20207.707.807.207.407.403,300,040
09 Dec 20207.607.647.147.477.471,761,367
08 Dec 20207.607.607.127.557.553,759,781
07 Dec 20207.347.807.027.607.605,346,485
04 Dec 20207.007.406.907.237.235,933,350
03 Dec 20207.107.306.626.936.933,926,566
02 Dec 20206.787.206.087.007.006,350,604
01 Dec 20206.506.726.106.316.312,726,001
30 Nov 20205.866.505.866.506.503,050,035
27 Nov 20206.006.485.866.306.301,668,852
26 Nov 20206.406.586.026.046.045,849,654
25 Nov 20206.406.686.326.406.405,518,045
24 Nov 20206.406.706.206.366.367,060,953
23 Nov 20206.446.485.846.226.223,795,430
20 Nov 20206.206.785.666.146.146,204,892
19 Nov 20206.506.886.046.316.3110,699,643
18 Nov 20205.446.985.146.006.0028,107,834
17 Nov 20204.935.284.935.105.103,530,082
16 Nov 20205.405.404.815.045.044,529,569
13 Nov 20205.085.384.915.105.101,826,913
12 Nov 20205.385.384.865.205.201,541,197
11 Nov 20205.105.204.844.914.913,094,361
10 Nov 20204.645.724.645.025.0216,261,034
09 Nov 20204.904.994.614.844.846,307,221
06 Nov 20204.604.974.524.804.802,769,049
05 Nov 20204.805.104.564.604.602,736,679
04 Nov 20204.705.204.514.614.612,027,225
03 Nov 20204.704.974.524.764.763,095,388
02 Nov 20204.614.904.604.604.602,234,609
30 Oct 20204.905.004.724.804.802,263,960
29 Oct 20204.805.144.674.824.823,114,175
28 Oct 20205.205.404.644.804.806,768,428
27 Oct 20205.505.685.205.205.202,328,899
26 Oct 20205.605.905.505.545.541,691,225
23 Oct 20205.705.905.525.715.713,278,234
22 Oct 20205.525.925.525.565.56866,609
21 Oct 20205.885.985.505.505.501,659,140
20 Oct 20206.006.025.645.865.862,241,617
19 Oct 20205.625.985.625.815.812,706,116
16 Oct 20205.845.885.555.805.801,530,587
15 Oct 20205.985.985.525.615.612,193,929
14 Oct 20205.926.105.845.865.862,512,813
13 Oct 20205.926.095.745.945.942,030,455
12 Oct 20205.926.245.885.965.961,775,966
09 Oct 20206.206.485.945.945.942,814,171
08 Oct 20206.186.305.886.006.002,748,392
07 Oct 20206.026.486.006.186.181,747,742
06 Oct 20205.926.305.806.226.223,663,689
05 Oct 20205.966.425.906.146.142,391,136
02 Oct 20206.146.285.726.046.042,966,929
01 Oct 20205.946.325.946.096.091,058,683
30 Sep 20206.026.105.845.955.952,726,198
29 Sep 20206.006.275.986.026.021,558,648
28 Sep 20205.986.285.926.116.111,626,356
25 Sep 20206.486.485.906.006.003,448,239
24 Sep 20206.546.656.006.006.002,534,380
23 Sep 20206.166.546.126.406.402,361,581
22 Sep 20206.026.546.026.226.221,556,925
21 Sep 20207.307.306.086.346.343,391,248
18 Sep 20206.527.006.526.906.90939,053
17 Sep 20206.907.256.506.506.502,017,942
16 Sep 20207.267.266.606.626.625,284,665
15 Sep 20206.307.205.917.187.1817,962,952
14 Sep 20206.106.275.905.945.942,197,121
11 Sep 20206.006.595.825.945.944,558,213
10 Sep 20206.286.285.825.985.985,406,896
09 Sep 20206.486.485.946.006.007,400,483
08 Sep 20206.806.806.246.306.304,430,991
07 Sep 20206.926.926.506.606.602,739,072
04 Sep 20206.526.866.506.726.723,986,289
03 Sep 20207.367.366.546.546.544,824,900
02 Sep 20207.427.427.007.007.002,474,808
01 Sep 20207.827.867.027.227.223,059,288
28 Aug 20207.767.767.087.447.442,686,447
27 Aug 20207.407.707.207.407.404,093,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...