livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Velocys plc - (VLS) share price history


Velocys plc share priceVLS share price tradesVLS Fundamentals watchlistADD to watchlist
Velocys plc - (VLS) share price history
Date Open High Low Close Volume
10/08/2020 6.25 6.36 6.03 6.21 1,236,057
07/08/2020 6.26 6.34 6.00 6.20 2,927,540
06/08/2020 6.28 6.28 6.10 6.28 1,476,677
05/08/2020 6.12 6.32 6.10 6.18 2,862,053
04/08/2020 6.75 6.77 6.12 6.14 2,582,236
03/08/2020 6.38 6.88 6.08 6.40 3,173,970
31/07/2020 6.09 6.20 5.91 6.12 1,731,938
30/07/2020 6.30 6.36 5.98 6.08 2,575,517
29/07/2020 6.71 6.72 6.06 6.30 5,251,284
28/07/2020 7.50 7.50 6.60 6.66 1,403,325
27/07/2020 7.20 7.48 6.70 6.90 2,334,386
24/07/2020 7.40 7.40 6.72 6.91 5,140,889
23/07/2020 6.90 7.83 6.57 7.40 10,850,390
22/07/2020 6.88 6.88 6.22 6.60 7,109,582
21/07/2020 6.70 6.80 6.20 6.48 4,663,945
20/07/2020 6.60 6.90 6.02 6.50 9,410,770
17/07/2020 6.10 6.18 5.82 6.00 5,790,670
16/07/2020 5.00 6.64 5.00 6.10 18,498,898
15/07/2020 6.68 7.10 6.25 6.50 10,160,103
14/07/2020 6.68 6.68 5.70 6.50 16,262,253
13/07/2020 6.90 7.00 6.21 6.70 4,788,083
10/07/2020 7.38 7.38 6.30 6.70 5,304,099
09/07/2020 7.66 8.00 7.20 7.43 4,282,304
08/07/2020 8.00 8.00 7.50 7.64 3,191,167
07/07/2020 7.89 8.00 7.29 7.75 3,183,299
06/07/2020 7.89 8.50 7.50 7.94 5,497,091
03/07/2020 9.46 9.46 7.66 7.90 5,580,350
02/07/2020 9.40 10.70 8.70 9.20 14,000,907
01/07/2020 7.20 8.98 5.00 8.98 16,061,463
30/06/2020 6.60 6.80 5.80 6.66 9,872,558

Velocys plc - (VLS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z