VLS

Velocys Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Velocys Plc VLS London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0575 1.22% 4.7575 11:35:24
Open Price Low Price High Price Close Price Prev Close
4.70 4.60 4.72 4.7575 4.70
more quote information »
Industry Sector
ALTERNATIVE ENERGY

VLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.404.7654.204.54733,2730.35758.13%
1 Month5.205.404.204.84994,065-0.4425-8.51%
3 Months5.956.504.205.461,455,223-1.19-20.04%
6 Months7.388.004.206.062,693,071-2.62-35.54%
1 Year5.3917.563.848.244,629,577-0.6325-11.73%
3 Years3.57517.561.0956.555,085,2071.1833.08%
5 Years48.0050.001.0956.873,318,703-43.24-90.09%

VLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 4.7575 0.06 1.22% 4.70 4.7575 4.60 729,060
Jun 30 2022 4.70 0.18 3.98% 4.50 4.765 4.40 929,496
Jun 29 2022 4.52 -0.23 -4.89% 4.60 4.60 4.52 548,267
Jun 28 2022 4.7525 0.11 2.26% 4.50 4.7525 4.50 80,694
Jun 27 2022 4.6475 0.25 5.69% 4.50 4.6475 4.50 512,550
Jun 24 2022 4.3975 -0.30 -6.39% 4.40 4.495 4.20 1,595,359
Jun 23 2022 4.6975 0.25 5.56% 4.45 4.6975 4.45 658,346
Jun 22 2022 4.45 -0.05 -1.11% 4.50 4.50 4.45 1,014,694
Jun 21 2022 4.50 -0.25 -5.21% 4.50 4.555 4.40 1,076,403
Jun 20 2022 4.7475 -0.25 -5.05% 4.72 5.00 4.55 608,391
Jun 17 2022 5.00 0.25 5.32% 4.995 5.00 4.75 489,541
Jun 16 2022 4.7475 -0.30 -5.99% 4.90 4.90 4.50 1,579,720
Jun 15 2022 5.05 0.23 4.66% 4.76 5.05 4.70 1,846,929
Jun 14 2022 4.825 0.07 1.37% 5.20 5.20 4.82 1,058,135
Jun 13 2022 4.76 -0.61 -11.36% 5.26 5.26 4.76 2,119,312
Jun 10 2022 5.37 -0.03 -0.56% 5.40 5.40 5.25 426,581
Jun 09 2022 5.40 0.10 1.89% 5.35 5.40 5.35 583,908
Jun 08 2022 5.30 0.10 1.92% 5.40 5.40 5.30 1,218,888
Jun 07 2022 5.20 0.05 0.97% 5.21 5.21 5.11 1,673,889
Jun 06 2022 5.15 -0.15 -2.83% 5.20 5.20 5.15 866,140
See More Historical Prices ยป
Your Recent History
LSE
VLS
Velocys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 17:23:28