Vordere (VOR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vordere

Date Open High Low Close* Volume
17/09/2018 10.25p 10.25p 10.25p 10.25p 0
14/09/2018 10.25p 10.50p 10.25p 10.25p 41111
13/09/2018 11.25p 11.25p 10.10p 10.25p 70000
12/09/2018 11.25p 11.25p 11.00p 11.25p 62000
11/09/2018 11.25p 11.25p 11.25p 11.25p 0
10/09/2018 11.25p 11.25p 11.25p 11.25p 0
07/09/2018 12.50p 12.50p 11.25p 11.25p 22800
06/09/2018 12.50p 12.50p 12.50p 12.50p 0
05/09/2018 12.50p 12.50p 12.50p 12.50p 0
04/09/2018 12.50p 12.50p 12.50p 12.50p 0
03/09/2018 13.00p 13.00p 12.15p 12.50p 153232
31/08/2018 13.00p 13.00p 13.00p 13.00p 0
30/08/2018 13.00p 13.00p 13.00p 13.00p 0
29/08/2018 12.25p 13.30p 12.00p 13.00p 100132
28/08/2018 12.25p 12.25p 12.04p 12.25p 50000
24/08/2018 12.50p 12.50p 12.00p 12.25p 94841
23/08/2018 12.50p 12.50p 12.50p 12.50p 0
22/08/2018 13.50p 13.50p 12.50p 12.50p 20000
21/08/2018 13.50p 13.50p 13.50p 13.50p 0
20/08/2018 13.50p 13.50p 13.50p 13.50p 0
17/08/2018 13.50p 13.50p 13.00p 13.50p 6103
16/08/2018 13.50p 13.50p 13.50p 13.50p 0
15/08/2018 13.50p 13.50p 13.50p 13.50p 0
14/08/2018 13.50p 13.50p 13.50p 13.50p 0
13/08/2018 13.50p 13.50p 13.50p 13.50p 0
10/08/2018 14.00p 14.00p 13.00p 13.50p 38462
09/08/2018 14.00p 14.00p 14.00p 14.00p 0
08/08/2018 14.00p 14.00p 13.01p 14.00p 139
07/08/2018 14.00p 14.00p 14.00p 14.00p 0
06/08/2018 14.00p 14.00p 14.00p 14.00p 0
03/08/2018 14.00p 14.00p 14.00p 14.00p 0
02/08/2018 14.00p 14.50p 14.00p 14.00p 0
01/08/2018 14.50p 14.50p 14.00p 14.50p 11807
31/07/2018 14.50p 14.50p 14.50p 14.50p 0
30/07/2018 14.50p 14.50p 14.50p 14.50p 100000
27/07/2018 14.50p 14.50p 14.50p 14.50p 0
26/07/2018 14.50p 14.50p 14.50p 14.50p 0
25/07/2018 14.25p 14.50p 14.25p 14.50p 2069
24/07/2018 14.25p 14.25p 14.25p 14.25p 0
23/07/2018 14.50p 14.25p 14.25p 14.25p 0
20/07/2018 14.25p 14.25p 13.50p 14.25p 40000
19/07/2018 14.25p 14.25p 14.25p 14.25p 0
18/07/2018 14.25p 14.25p 14.25p 14.25p 0
17/07/2018 14.25p 14.25p 14.00p 14.25p 503
16/07/2018 14.25p 14.25p 14.25p 14.25p 0
13/07/2018 13.75p 14.25p 13.75p 14.25p 17229
12/07/2018 13.50p 13.75p 13.50p 13.75p 0
11/07/2018 13.50p 13.50p 13.50p 13.50p 0
10/07/2018 13.25p 13.70p 12.80p 13.50p 208234
09/07/2018 13.25p 13.25p 12.75p 12.75p 6039
06/07/2018 13.25p 12.75p 12.75p 12.75p 0
05/07/2018 13.25p 12.75p 12.75p 12.75p 0
04/07/2018 13.25p 12.75p 12.75p 12.75p 0
03/07/2018 12.75p 13.00p 12.50p 12.75p 16042
02/07/2018 12.25p 12.50p 12.25p 12.25p 310
29/06/2018 12.25p 12.25p 12.25p 12.25p 0
28/06/2018 12.25p 12.30p 12.25p 12.25p 40049
27/06/2018 12.25p 12.30p 12.25p 12.25p 10000
26/06/2018 12.25p 12.45p 12.25p 12.25p 6268
25/06/2018 12.25p 12.25p 12.25p 12.25p 0
22/06/2018 12.50p 12.50p 12.00p 12.25p 35674
21/06/2018 12.50p 12.50p 12.50p 12.50p 0
20/06/2018 12.75p 12.75p 12.15p 12.50p 57385
19/06/2018 13.25p 13.25p 12.65p 12.75p 20000
18/06/2018 12.75p 13.25p 12.50p 13.25p 96799
15/06/2018 12.75p 13.00p 13.00p 13.00p 0
14/06/2018 12.75p 13.00p 13.00p 13.00p 0
13/06/2018 13.00p 13.00p 13.00p 13.00p 0
12/06/2018 13.00p 13.20p 13.00p 13.00p 2883
11/06/2018 12.75p 13.00p 13.00p 13.00p 0
08/06/2018 12.75p 13.00p 13.00p 13.00p 0
07/06/2018 13.00p 13.20p 13.00p 13.00p 26559
06/06/2018 13.50p 14.00p 13.00p 13.00p 50000
05/06/2018 13.50p 13.50p 13.50p 13.50p 0
04/06/2018 13.25p 13.50p 13.25p 13.50p 62479
01/06/2018 12.50p 13.25p 12.50p 13.25p 6114
31/05/2018 12.50p 12.80p 12.50p 12.50p 31710
30/05/2018 12.50p 12.50p 12.50p 12.50p 0
29/05/2018 12.50p 12.50p 12.50p 12.50p 0
25/05/2018 12.50p 12.50p 12.15p 12.50p 10000
24/05/2018 12.50p 12.50p 12.50p 12.50p 0
23/05/2018 13.75p 13.75p 12.50p 12.50p 32560
22/05/2018 13.75p 13.75p 13.10p 13.50p 50000
21/05/2018 13.75p 13.75p 13.75p 13.75p 0
18/05/2018 13.50p 14.00p 13.15p 13.75p 45628
17/05/2018 13.75p 13.75p 13.25p 13.50p 30420
16/05/2018 14.50p 14.50p 13.75p 13.75p 40400
15/05/2018 14.50p 14.50p 14.40p 14.50p 6827
14/05/2018 14.50p 14.50p 14.50p 14.50p 0
11/05/2018 14.50p 14.50p 14.40p 14.50p 2504
10/05/2018 14.50p 14.50p 14.50p 14.50p 0
09/05/2018 14.50p 14.50p 14.50p 14.50p 0
08/05/2018 14.50p 14.50p 14.50p 14.50p 0
04/05/2018 14.50p 14.50p 14.50p 14.50p 0
03/05/2018 14.50p 14.50p 14.50p 14.50p 0
02/05/2018 14.25p 14.50p 14.10p 14.50p 33166
01/05/2018 14.25p 14.25p 14.25p 14.25p 0
30/04/2018 14.25p 14.25p 14.25p 14.25p 0
27/04/2018 14.25p 14.25p 14.25p 14.25p 0
26/04/2018 14.25p 14.25p 14.25p 14.25p 0
25/04/2018 14.25p 14.25p 14.25p 14.25p 0
24/04/2018 14.25p 14.25p 14.25p 14.25p 0
23/04/2018 14.25p 14.25p 14.25p 14.25p 275
20/04/2018 14.25p 14.25p 14.25p 14.25p 0
19/04/2018 14.25p 14.25p 14.25p 14.25p 0
18/04/2018 14.25p 14.25p 14.25p 14.25p 0
17/04/2018 14.25p 14.25p 14.25p 14.25p 0
16/04/2018 14.75p 14.75p 14.25p 14.25p 10000
13/04/2018 15.25p 15.25p 14.75p 14.75p 0
12/04/2018 14.25p 15.25p 14.25p 15.25p 90000
11/04/2018 14.00p 14.00p 14.00p 14.00p 0
10/04/2018 14.25p 14.50p 14.00p 14.00p 2624
09/04/2018 14.25p 14.00p 13.75p 14.00p 0
06/04/2018 13.75p 13.75p 13.75p 13.75p 0
05/04/2018 13.75p 14.00p 13.10p 13.75p 95342
04/04/2018 13.50p 13.75p 13.50p 13.75p 0
03/04/2018 13.50p 13.70p 13.50p 13.50p 43
29/03/2018 12.50p 13.70p 12.00p 13.50p 99564
28/03/2018 14.25p 14.25p 12.50p 12.50p 68442
27/03/2018 14.75p 14.75p 14.25p 14.25p 20000
26/03/2018 15.25p 14.75p 14.75p 14.75p 0
23/03/2018 15.25p 14.75p 14.75p 14.75p 0
22/03/2018 15.25p 17.00p 14.53p 14.75p 412406
21/03/2018 15.25p 15.25p 15.25p 15.25p 0
20/03/2018 15.50p 15.50p 15.25p 15.25p 0
19/03/2018 15.25p 15.50p 15.25p 15.50p 16899
16/03/2018 15.25p 15.25p 15.25p 15.25p 0
15/03/2018 15.25p 15.25p 15.25p 15.25p 0
14/03/2018 15.25p 15.25p 15.25p 15.25p 7979
13/03/2018 15.25p 15.25p 15.25p 15.25p 0
12/03/2018 15.25p 15.25p 15.25p 15.25p 3249
09/03/2018 15.25p 15.25p 15.25p 15.25p 3262
08/03/2018 15.25p 15.30p 15.25p 15.25p 3564
07/03/2018 15.60p 17.00p 15.25p 15.25p 687598
06/03/2018 15.60p 15.60p 15.60p 15.60p 2439
05/03/2018 16.10p 16.10p 15.55p 15.60p 18291
02/03/2018 16.25p 16.25p 16.10p 16.10p 120481
01/03/2018 16.25p 16.45p 16.25p 16.25p 2952
28/02/2018 16.75p 17.00p 16.25p 16.25p 422294
27/02/2018 16.50p 16.75p 16.25p 16.75p 14000
26/02/2018 16.50p 16.70p 16.50p 16.50p 40
23/02/2018 16.25p 16.50p 16.25p 16.50p 47508
22/02/2018 16.65p 16.65p 16.25p 16.25p 20000
21/02/2018 17.00p 17.00p 16.65p 16.65p 496018
20/02/2018 17.00p 17.00p 17.00p 17.00p 0
19/02/2018 17.00p 17.00p 17.00p 17.00p 0
16/02/2018 17.00p 17.00p 17.00p 17.00p 0
15/02/2018 17.75p 17.75p 17.00p 17.00p 12000
14/02/2018 17.75p 17.75p 17.00p 17.75p 90717
13/02/2018 17.75p 17.75p 17.75p 17.75p 0
12/02/2018 17.75p 17.75p 17.75p 17.75p 0
09/02/2018 17.75p 17.90p 17.00p 17.75p 56614
08/02/2018 17.75p 17.75p 17.75p 17.75p 0
07/02/2018 17.50p 17.75p 17.00p 17.75p 171682
06/02/2018 16.00p 17.00p 15.99p 17.00p 30767
05/02/2018 17.25p 17.25p 16.50p 16.50p 21500
02/02/2018 17.25p 17.25p 17.25p 17.25p 0
01/02/2018 18.10p 18.10p 17.25p 17.25p 30000
31/01/2018 18.10p 18.10p 17.00p 18.10p 11500
30/01/2018 18.10p 18.10p 18.10p 18.10p -10000
29/01/2018 19.15p 19.15p 18.10p 18.10p 140000
26/01/2018 19.15p 19.15p 17.00p 19.15p 292647
25/01/2018 18.90p 19.40p 17.00p 19.15p 27790
24/01/2018 19.15p 19.25p 19.15p 19.15p 33187
23/01/2018 19.25p 19.45p 19.25p 19.25p 359
22/01/2018 19.15p 19.50p 19.25p 19.25p 0
19/01/2018 19.40p 19.50p 17.00p 19.50p 1059304
18/01/2018 19.50p 20.00p 19.15p 19.50p 260000
17/01/2018 18.50p 19.80p 18.30p 19.50p 89594
16/01/2018 18.00p 19.00p 18.00p 18.50p 10000
15/01/2018 18.00p 18.50p 17.30p 18.00p 16803
12/01/2018 18.00p 18.00p 17.30p 18.00p 1804
11/01/2018 18.00p 18.00p 18.00p 18.00p 0
10/01/2018 18.00p 18.00p 18.00p 18.00p 0
09/01/2018 18.00p 18.00p 17.00p 18.00p 899999
08/01/2018 18.00p 18.00p 18.00p 18.00p 0
05/01/2018 18.00p 18.00p 18.00p 18.00p 0
04/01/2018 18.00p 18.00p 18.00p 18.00p 0
03/01/2018 18.00p 18.00p 18.00p 18.00p 0
02/01/2018 18.00p 18.86p 17.00p 18.00p 482389
29/12/2017 18.00p 18.70p 18.00p 18.00p 10000
28/12/2017 17.50p 18.00p 17.50p 18.00p 37395
27/12/2017 17.50p 17.50p 17.50p 17.50p 0
22/12/2017 17.50p 17.50p 17.50p 17.50p 0
21/12/2017 17.50p 17.50p 17.50p 17.50p 0
20/12/2017 17.50p 17.50p 17.50p 17.50p 991
19/12/2017 17.50p 17.80p 17.05p 17.50p 15228
18/12/2017 17.25p 17.37p 17.05p 17.25p 55772
15/12/2017 17.25p 17.34p 17.25p 17.25p 3157
14/12/2017 17.25p 17.50p 17.25p 17.25p 12500
13/12/2017 17.25p 17.25p 17.00p 17.25p 1350000
12/12/2017 17.50p 17.50p 17.25p 17.25p 300000
11/12/2017 17.63p 17.63p 17.25p 17.50p 110000
08/12/2017 19.13p 19.13p 17.63p 17.63p 71000
07/12/2017 19.13p 19.85p 19.13p 19.25p 7970
06/12/2017 19.13p 19.85p 19.13p 19.25p 24838
05/12/2017 19.13p 19.25p 19.25p 19.25p 0
04/12/2017 19.13p 19.25p 19.25p 19.25p 0
01/12/2017 19.25p 19.25p 18.62p 19.25p 10000
30/11/2017 19.25p 19.25p 18.60p 19.25p 15000

*Close Price adjusted for both dividends and splits