VLS.L - Velocys plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20232.35002.45002.26002.40002.40001,724,799
25 May 20232.37002.48002.20302.35002.350013,841,674
24 May 20232.45002.50002.25002.27502.27504,079,457
23 May 20232.40002.84002.40002.41002.41003,251,058
22 May 20232.52002.59002.42002.47502.47505,329,897
19 May 20232.85002.85002.20002.52002.520051,960,775
18 May 20233.45003.54003.20003.37003.37002,519,821
17 May 20233.60003.99003.30003.42003.42004,117,644
16 May 20233.79003.79003.47703.61003.61001,236,413
15 May 20233.72003.99003.46803.57503.57501,041,449
12 May 20233.79004.00003.42003.61003.6100644,622
11 May 20233.64003.99003.41003.85003.85002,879,245
10 May 20233.79004.50003.33603.55003.55005,186,503
09 May 20233.30003.80003.00003.60003.6000558,785
05 May 20233.31003.60003.21603.35503.35501,192,485
04 May 20233.36003.80003.01003.43003.4300525,560
03 May 20233.34003.50003.22303.39003.39001,100,982
02 May 20233.05003.39003.05003.26003.2600508,830
28 Apr 20233.01003.39003.01003.21003.2100464,765
27 Apr 20233.29003.40003.07403.21003.21001,281,064
26 Apr 20233.15003.59003.10003.14503.14501,378,769
25 Apr 20233.15003.40003.15003.27503.2750514,733
24 Apr 20233.20003.60003.15003.28503.2850486,826
21 Apr 20233.21003.49003.15003.29503.2950378,828
20 Apr 20233.31003.70003.18503.21003.21001,117,528
19 Apr 20233.70003.70003.32203.44003.4400376,992
18 Apr 20233.50003.89003.25403.30003.30001,654,076
17 Apr 20233.10003.89003.00003.49503.49504,443,795
14 Apr 20233.11003.40003.03003.22003.22001,238,047
13 Apr 20233.25003.25003.01003.12003.12002,226,218
12 Apr 20233.21003.28002.82903.03003.03002,510,150
11 Apr 20233.30003.39003.01003.21003.21002,482,352
06 Apr 20233.26003.89003.03303.17503.17508,923,358
05 Apr 20233.80003.90003.40003.40003.40001,733,121
04 Apr 20234.00004.00003.40803.56503.5650453,521
03 Apr 20233.79004.00003.26003.63003.63001,325,234
31 Mar 20233.50003.89503.34403.67303.67302,461,502
30 Mar 20233.50003.99503.25403.26503.26501,356,666
29 Mar 20233.60003.99503.00503.60803.6080455,201
28 Mar 20233.55504.00003.50503.69803.6980855,234
27 Mar 20233.60504.00003.50003.59803.59801,247,887
24 Mar 20233.66503.67003.50003.58303.58301,305,363
23 Mar 20233.65503.99503.50503.73803.7380231,881
22 Mar 20233.75003.99503.50003.72803.72802,307,344
21 Mar 20233.80504.00003.51503.82303.82301,315,373
20 Mar 20233.55503.99503.51503.60003.6000669,307
17 Mar 20233.99503.99503.50503.70003.70001,466,391
16 Mar 20233.80003.80103.49003.67503.67501,946,945
15 Mar 20233.50003.80003.10003.30003.30002,995,928
14 Mar 20233.80003.99503.70003.75003.75001,057,331
13 Mar 20234.00504.29503.70503.75003.75001,589,807
10 Mar 20233.85504.29503.50003.90003.90004,792,131
09 Mar 20233.99504.10003.80503.95003.95003,563,747
08 Mar 20234.10004.39503.84403.99803.99802,150,915
07 Mar 20233.95004.49503.76004.02004.02002,892,240
06 Mar 20234.10004.30003.90003.95003.95001,546,947
03 Mar 20234.29504.49503.95004.00004.00001,119,005
02 Mar 20234.05004.30003.90004.12304.1230619,932
01 Mar 20234.00004.58503.95004.05504.05501,073,137
28 Feb 20234.10004.30004.00004.00004.0000464,717
27 Feb 20234.00504.30004.00004.20004.20001,045,930
24 Feb 20234.29504.49504.00004.15004.1500705,177
23 Feb 20233.80504.30003.80004.17304.17302,070,126
22 Feb 20234.24504.37003.88504.00004.00002,810,793
21 Feb 20234.35004.49503.92904.15004.1500921,181
20 Feb 20234.01004.50003.91504.08004.08001,950,796
17 Feb 20234.20004.50004.00004.26804.26801,544,961
16 Feb 20234.20004.59504.20004.22504.2250360,563
15 Feb 20234.00504.68504.00504.35004.3500842,947
14 Feb 20234.20004.50004.13004.40004.4000711,681
13 Feb 20234.30004.49504.01504.35004.3500504,736
10 Feb 20234.25004.49504.15004.27504.2750392,285
09 Feb 20234.25504.50004.25004.37504.3750810,356
08 Feb 20234.50004.50004.20504.37504.3750467,971
07 Feb 20234.25004.85504.12704.27504.27501,350,947
06 Feb 20234.86004.86004.20004.40004.40001,367,160
03 Feb 20234.50004.85504.40004.61504.61501,528,892
02 Feb 20234.22004.86004.22004.60004.6000432,487
01 Feb 20234.35004.87504.10004.60504.6050327,946
31 Jan 20234.50004.87504.30004.60004.6000531,913
30 Jan 20234.31004.89504.31004.59504.5950288,400
27 Jan 20234.30004.89504.00504.47504.4750914,670
26 Jan 20234.50504.89504.30004.45004.45003,585,477
25 Jan 20234.10004.96103.98004.42504.425011,271,176
24 Jan 20234.12504.29504.07004.14504.14501,195,216
23 Jan 20234.29504.29504.05004.20004.20002,143,295
20 Jan 20234.10004.34504.09004.09004.09003,456,186
19 Jan 20234.25004.49504.10004.20004.2000984,699
18 Jan 20234.10004.35004.10004.27504.27502,921,067
17 Jan 20234.25504.49504.12504.27504.27501,437,648
16 Jan 20234.23004.49504.22004.30004.30001,470,256
13 Jan 20234.35004.50004.20904.33004.33002,522,671
12 Jan 20234.38504.45004.14304.26004.26004,354,461
11 Jan 20234.37504.99504.16004.38504.38503,842,143
10 Jan 20234.50004.51004.30004.48304.48301,782,202
09 Jan 20234.41504.50004.30004.48504.4850935,119
06 Jan 20234.50004.59504.43404.47504.47501,946,688
05 Jan 20234.50504.99504.41304.52504.5250937,802
04 Jan 20234.65005.00004.47004.60004.60002,294,599
03 Jan 20234.50005.00004.50004.80004.8000360,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...