VLS

Velocys Historical Data - VLS

Stock Name Stock Symbol Market Stock Type
Velocys Plc VLS London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.015 0.33% 4.615 10:35:22
Open Price Low Price High Price Close Price Previous Close
4.50 4.50 4.855 4.615 4.60
more quote information »
Industry Sector
ALTERNATIVE ENERGY

VLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.304.8554.304.55499,0830.3157.33%
1 Month4.504.954.014.352,333,5200.1152.56%
3 Months4.9555.804.014.651,897,856-0.34-6.86%
6 Months5.807.304.015.282,123,725-1.19-20.43%
1 Year6.427.304.015.372,092,763-1.81-28.12%
3 Years2.8417.561.516.934,927,2811.7862.5%
5 Years10.5517.901.0956.643,512,576-5.94-56.26%

VLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 4.615 0.02 0.33% 4.50 4.855 4.50 1,528,892
Feb 02 2023 4.60 -0.01 -0.11% 4.60 4.60 4.60 432,487
Feb 01 2023 4.605 0.01 0.11% 4.35 4.605 4.35 327,946
Jan 31 2023 4.60 0.00 0.11% 4.50 4.60 4.30 531,913
Jan 30 2023 4.595 0.12 2.68% 4.31 4.595 4.31 288,400
Jan 27 2023 4.475 0.02 0.56% 4.30 4.475 4.30 914,670
Jan 26 2023 4.45 0.03 0.56% 4.505 4.505 4.30 3,585,477
Jan 25 2023 4.425 0.28 6.76% 4.10 4.95 4.01 11,271,176
Jan 24 2023 4.145 -0.06 -1.31% 4.125 4.145 4.12 1,195,216
Jan 23 2023 4.20 0.11 2.69% 4.295 4.295 4.09 2,143,295
Jan 20 2023 4.09 -0.11 -2.62% 4.10 4.20 4.09 3,456,186
Jan 19 2023 4.20 -0.08 -1.75% 4.25 4.25 4.20 984,699
Jan 18 2023 4.275 0.00 0.0% 4.10 4.345 4.10 3,247,739
Jan 17 2023 4.275 -0.03 -0.58% 4.255 4.35 4.25 1,437,648
Jan 16 2023 4.30 -0.03 -0.69% 4.23 4.35 4.23 1,470,256
Jan 13 2023 4.33 0.07 1.64% 4.35 4.35 4.30 2,522,671
Jan 12 2023 4.26 -0.13 -2.85% 4.385 4.385 4.20 4,354,461
Jan 11 2023 4.385 -0.10 -2.18% 4.375 4.40 4.20 3,842,143
Jan 10 2023 4.4825 0.00 -0.06% 4.50 4.50 4.4825 1,782,202
Jan 09 2023 4.485 0.01 0.22% 4.415 4.50 4.30 935,119
Jan 06 2023 4.475 -0.05 -1.1% 4.50 4.50 4.47 1,946,688
Jan 05 2023 4.525 -0.08 -1.63% 4.505 4.60 4.50 937,802
See More Historical Prices »
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:20230205 13:21:37