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
09/04/2020 2.49 2.77 2.37 2.65 953,584
08/04/2020 2.33 2.43 2.33 2.41 410,226
06/04/2020 2.45 2.50 2.36 2.40 380,294
03/04/2020 2.32 2.47 2.30 2.40 177,536
02/04/2020 2.37 2.49 2.30 2.40 785,399
01/04/2020 2.69 2.69 2.38 2.42 227,781
31/03/2020 2.70 2.70 2.30 2.30 281,615
30/03/2020 2.63 2.69 2.08 2.50 2,535,783
27/03/2020 2.82 2.99 2.62 2.75 80,293
26/03/2020 2.75 2.99 2.66 2.83 487,426
25/03/2020 2.80 2.99 2.51 2.75 2,832,473
24/03/2020 2.58 2.79 2.29 2.50 245,395
23/03/2020 2.44 2.74 2.21 2.47 1,647,493
20/03/2020 1.97 2.80 1.90 2.75 8,039,662
19/03/2020 1.71 2.00 1.61 1.90 1,007,333
18/03/2020 1.80 1.88 1.55 1.68 2,356,267
17/03/2020 2.90 2.90 1.51 1.76 4,681,917
16/03/2020 3.31 3.33 2.30 2.40 3,404,200
13/03/2020 3.60 4.01 3.30 3.30 2,564,621
12/03/2020 4.01 4.01 3.50 3.70 2,223,081
11/03/2020 4.09 4.50 4.01 4.11 2,140,327
10/03/2020 4.00 4.10 3.63 3.98 819,065
09/03/2020 3.71 4.06 3.61 3.85 3,260,504
06/03/2020 4.44 4.70 4.11 4.33 1,348,286
05/03/2020 4.56 4.99 4.50 4.50 829,684
04/03/2020 4.50 4.90 4.41 4.68 1,086,298
03/03/2020 4.34 4.99 4.01 4.80 2,882,165
02/03/2020 4.24 4.50 4.00 4.05 2,731,935
28/02/2020 4.12 4.28 3.32 3.90 5,600,322
27/02/2020 3.99 4.57 3.65 4.30 5,023,976

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

Top Shares pages

More share features

POPULAR Share Prices