VLS

Velocys Historical Data

VLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 5.25 -0.16 -2.87% 5.41 5.71 5.25 2,124,027
Aug 08 2022 5.405 0.03 0.56% 5.40 5.69 5.31 1,008,072
Aug 05 2022 5.375 -0.01 -0.19% 5.41 5.45 5.21 827,000
Aug 04 2022 5.385 0.04 0.65% 5.35 5.60 5.25 2,821,505
Aug 03 2022 5.35 -0.50 -8.55% 5.80 5.80 5.26 4,067,964
Aug 02 2022 5.85 0.73 14.37% 5.39 5.85 5.21 7,473,459
Aug 01 2022 5.115 0.32 6.56% 4.58 5.25 4.58 2,067,472
Jul 29 2022 4.80 0.00 0.0% 4.955 5.15 4.80 2,178,212
Jul 28 2022 4.80 0.20 4.35% 4.62 4.80 4.55 1,331,119
Jul 27 2022 4.60 0.05 1.1% 4.70 4.90 4.50 689,991
Jul 26 2022 4.55 -0.06 -1.19% 4.67 4.91 4.46 1,027,447
Jul 25 2022 4.605 -0.07 -1.5% 4.40 4.95 4.40 5,752,766
Jul 22 2022 4.675 -0.02 -0.48% 4.795 4.94 4.50 1,877,872
Jul 21 2022 4.6975 0.15 3.3% 4.60 4.70 4.60 616,889
Jul 20 2022 4.5475 0.19 4.36% 4.395 4.56 4.305 1,387,354
Jul 19 2022 4.3575 0.06 1.4% 4.30 4.495 4.28 980,471
Jul 18 2022 4.2975 0.08 1.78% 4.10 4.2975 4.10 954,948
Jul 15 2022 4.2225 -0.24 -5.33% 4.255 4.255 4.10 1,959,414
Jul 14 2022 4.46 0.09 2.0% 4.50 4.665 4.30 801,717
Jul 13 2022 4.3725 -0.08 -1.69% 4.25 4.665 4.25 801,678
Jul 12 2022 4.4475 -0.05 -1.0% 4.40 4.665 4.40 218,803
Jul 11 2022 4.4925 0.01 0.22% 4.40 4.4925 4.30 1,138,357
Jul 08 2022 4.4825 -0.05 -1.1% 4.50 4.665 4.35 406,077
Jul 07 2022 4.5325 -0.02 -0.33% 4.60 4.60 4.335 825,514
Jul 06 2022 4.5475 -0.02 -0.49% 4.50 4.5475 4.35 697,272
Jul 05 2022 4.57 -0.18 -3.74% 4.80 4.80 4.50 372,859
Jul 04 2022 4.7475 -0.01 -0.21% 4.70 4.7475 4.555 253,466
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
Jun 03 2022 5.30 0.00 +0.00% 5.30 5.30 5.30 0.00
Jun 02 2022 5.30 0.00 0.0% 5.30 5.30 5.30 0.00
Jun 01 2022 5.30 0.09 1.73% 5.20 5.40 5.20 1,177,511
May 31 2022 5.21 -0.47 -8.27% 5.50 5.50 5.21 772,027
May 30 2022 5.68 0.15 2.62% 5.76 5.76 5.40 727,994
May 27 2022 5.535 0.02 0.27% 5.40 5.77 5.40 499,155
May 26 2022 5.52 0.22 4.15% 5.52 5.52 5.52 1,981,262
May 25 2022 5.30 0.00 0.0% 5.40 5.40 5.21 410,798
May 24 2022 5.30 -0.10 -1.85% 5.40 5.54 5.25 950,892
May 23 2022 5.40 -0.24 -4.26% 5.32 5.48 5.32 1,090,468
May 20 2022 5.64 0.01 0.27% 5.88 5.88 5.64 848,419
May 19 2022 5.625 0.10 1.81% 5.61 5.625 5.50 1,966,218
May 18 2022 5.525 -0.15 -2.64% 5.56 5.81 5.10 1,419,420
May 17 2022 5.675 0.08 1.34% 5.83 5.83 5.56 2,146,255
May 16 2022 5.60 0.35 6.67% 5.25 5.71 5.25 4,145,242
May 13 2022 5.25 -0.01 -0.19% 5.17 5.45 5.17 1,893,755
May 12 2022 5.26 -0.24 -4.36% 5.06 5.50 4.78 906,615
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 20:16:29