7.40p+0.10 (+1.37%)17 Jan 2022, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Velocys PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 20227.50p7.76p7.24p7.30p1,391,744
Jan 13, 20227.50p8.23p7.34p7.50p4,420,723
Jan 12, 20227.16p7.78p7.16p7.59p2,832,228
Jan 11, 20227.20p7.51p7.15p7.20p2,295,411
Jan 10, 20227.30p7.90p7.22p7.33p4,718,344
Jan 7, 20227.74p7.74p7.25p7.62p4,163,073
Jan 6, 20227.50p8.00p7.35p7.48p5,466,517
Jan 5, 20227.83p8.02p7.54p7.70p4,699,972
Jan 4, 20227.38p7.86p7.24p7.62p7,178,009
Dec 31, 20217.20p7.54p7.14p7.40p1,697,761
Dec 30, 20217.32p7.63p7.25p7.27p1,679,700
Dec 29, 20217.85p7.85p7.29p7.46p4,628,684
Dec 24, 20217.41p7.88p7.41p7.81p847,770
Dec 23, 20217.95p8.15p7.47p7.60p2,139,880
Dec 22, 20217.70p8.09p7.24p7.95p5,305,112
Dec 21, 20217.10p7.41p6.84p7.40p1,549,236
Dec 20, 20216.92p7.48p6.89p7.10p4,958,964
Dec 17, 20216.92p7.25p6.86p7.10p6,530,020
Dec 16, 20217.03p7.95p6.87p7.10p5,632,080
Dec 15, 20217.20p7.80p6.72p6.95p9,425,156
Dec 14, 20217.68p7.98p6.84p7.05p14,071,500
Dec 13, 20218.10p8.23p7.25p7.25p7,771,749
Dec 10, 20218.15p8.55p7.86p8.10p2,738,210
Dec 9, 20218.13p8.30p7.81p7.99p2,318,904
Dec 8, 20218.22p8.34p7.60p8.34p4,281,888
Dec 7, 20217.86p8.17p7.55p7.59p6,189,571
Dec 6, 20217.90p8.23p7.70p7.97p4,527,407
Dec 3, 20218.00p8.61p7.59p7.95p7,315,520
Dec 2, 20218.50p8.74p8.10p8.20p2,939,731
Dec 1, 20218.23p9.00p8.10p8.46p7,668,684
Nov 30, 20218.20p8.38p8.06p8.26p3,209,451
Nov 29, 20218.20p8.50p7.98p8.26p6,638,234
Nov 26, 20218.21p8.48p7.87p8.02p29,627,905
Nov 25, 20218.75p9.92p8.75p9.29p14,459,823
Nov 24, 20218.40p9.26p7.80p8.75p19,961,977
Nov 23, 20218.92p9.43p8.18p8.40p19,099,346
Nov 22, 202110.82p10.86p9.02p9.25p17,254,030
Nov 19, 202111.40p11.40p9.80p10.40p15,632,234
Nov 18, 202111.10p12.60p10.80p11.40p10,875,874
Nov 17, 202111.18p12.46p10.10p11.40p20,711,262
Nov 16, 202111.90p12.40p10.58p11.00p19,132,589
Nov 15, 202112.70p13.86p11.10p12.40p30,715,974
Nov 12, 202116.56p17.94p10.30p12.38p94,376,358
Nov 11, 20218.70p14.96p8.42p13.50p127,485,584
Nov 10, 20217.80p9.14p7.52p8.40p87,555,720
Nov 9, 20216.45p6.73p6.04p6.30p1,348,321
Nov 8, 20216.40p6.74p6.11p6.39p1,629,231
Nov 5, 20216.10p6.76p6.03p6.70p1,603,109
Nov 4, 20216.71p6.98p6.17p6.18p1,970,697
Nov 3, 20216.80p6.93p6.52p6.86p1,064,694
Showing 1 to 50 of 252