Velocys Plc Share Price history. The following table shows end-of-day data VLS.L historical share prices for Velocys Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201810.9510.9510.0510.201,589,716
Fri, 19th Jan 201810.3010.67510.2510.50596,176
Thu, 18th Jan 201810.9510.9510.4010.50304,325
Wed, 17th Jan 201811.0011.0010.4010.475810,237
Tue, 16th Jan 201811.0011.0010.6510.7254,421,366
Mon, 15th Jan 201812.0012.5010.17510.708,964,476
Fri, 12th Jan 201825.5027.5025.0027.25138,079
Thu, 11th Jan 201825.6026.9025.5026.25212,601
Wed, 10th Jan 201827.0027.0026.0026.00167,218
Tue, 9th Jan 201829.1029.1027.0027.30414,052
Mon, 8th Jan 201830.9030.9029.7529.70160,554
Fri, 5th Jan 201830.9031.0030.0030.25217,254
Thu, 4th Jan 201830.5030.5030.0029.7546,667
Wed, 3rd Jan 201830.1031.0030.1030.50191,992
Tue, 2nd Jan 201830.7031.0030.1031.0096,449
Mon, 1st Jan 20180.000.000.0031.500
Fri, 29th Dec 201731.0031.5031.0031.5011,145
Thu, 28th Dec 201730.5031.7530.5031.2594,912
Wed, 27th Dec 201731.0031.0031.0031.0030,424
Tue, 26th Dec 20170.000.000.0031.3750
Mon, 25th Dec 20170.000.000.0031.3750
Fri, 22nd Dec 201730.7531.37530.7531.37510,655
Thu, 21st Dec 201730.7530.7530.7531.0047,780
Wed, 20th Dec 201731.0031.37530.7531.0049,719
Tue, 19th Dec 201730.7531.2530.7531.2517,738
Mon, 18th Dec 201731.0031.0031.0031.0043,822
Fri, 15th Dec 201730.2531.7530.2531.0058,674
Thu, 14th Dec 201731.7531.7531.7531.12530,653
Wed, 13th Dec 201730.0031.7530.0031.7543,516
Tue, 12th Dec 201731.0031.0031.0031.0040,187
Mon, 11th Dec 201732.0032.0032.0032.0080,240
Fri, 8th Dec 201732.8750.000.0032.875102,429
Wed, 6th Dec 201732.8750.000.0032.87515,032
Tue, 5th Dec 201733.0033.0032.0032.0054,412
Mon, 4th Dec 201733.250.000.0033.2516,258
Fri, 1st Dec 201733.250.000.0033.2541,074
Thu, 30th Nov 201733.0033.0033.0033.0054,619
Wed, 29th Nov 201732.2532.2532.0032.2567,197
Tue, 28th Nov 201733.2534.7532.7532.7551,359
Mon, 27th Nov 201734.000.000.0034.0012,689
Fri, 24th Nov 201734.250.000.0034.008,806
Thu, 23rd Nov 201733.750.000.0034.2522,282
Wed, 22nd Nov 201733.750.000.0033.2589,487
Tue, 21st Nov 201732.5034.5032.5034.5062,885
Mon, 20th Nov 201733.0033.2532.5033.25140,495
Fri, 17th Nov 201733.5033.5033.0033.0042,023
Thu, 16th Nov 201733.7535.2533.0033.00108,180
Wed, 15th Nov 201736.0036.0034.2534.25141,611
Tue, 14th Nov 201736.5036.5036.5036.5030,333
Mon, 13th Nov 201738.0038.0038.0038.0017,966
Showing 1 to 50 of 1,075 entries