Vordere (VOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/02/2017 10.50p 10.63p 10.50p 10.63p 11998
14/02/2017 10.50p 10.50p 10.50p 10.50p 0
13/02/2017 10.50p 10.50p 10.50p 10.50p 0
10/02/2017 10.50p 10.50p 10.50p 10.50p 0
09/02/2017 10.50p 10.50p 10.50p 10.50p 0
08/02/2017 10.50p 10.65p 10.35p 10.50p 800
07/02/2017 10.25p 10.65p 10.25p 10.50p 47787
06/02/2017 10.13p 10.25p 10.13p 10.25p 19646
03/02/2017 10.13p 10.13p 10.13p 10.13p 0
02/02/2017 10.13p 10.13p 10.13p 10.13p 0
01/02/2017 10.38p 10.38p 10.13p 10.13p 0
31/01/2017 10.63p 10.63p 10.38p 10.38p 55000
30/01/2017 10.63p 10.63p 10.63p 10.63p 0
27/01/2017 10.63p 10.63p 10.63p 10.63p 0
26/01/2017 10.63p 10.63p 10.63p 10.63p 0
25/01/2017 10.63p 10.63p 10.55p 10.63p 25600
24/01/2017 10.63p 10.63p 10.63p 10.63p 0
23/01/2017 10.75p 10.75p 10.55p 10.63p 9554
20/01/2017 10.75p 10.75p 10.75p 10.75p 0
19/01/2017 10.75p 10.75p 10.75p 10.75p 0
18/01/2017 10.75p 10.75p 10.75p 10.75p 0
17/01/2017 10.75p 10.75p 10.75p 10.75p 0
16/01/2017 10.75p 10.75p 10.75p 10.75p 0
13/01/2017 10.75p 10.75p 10.55p 10.75p 3710
12/01/2017 10.75p 10.75p 10.55p 10.75p 5000
11/01/2017 10.75p 10.75p 10.75p 10.75p 0
10/01/2017 10.75p 10.75p 10.75p 10.75p 0
09/01/2017 10.63p 10.75p 10.63p 10.75p 0
06/01/2017 10.63p 10.63p 10.50p 10.63p 5000
05/01/2017 10.63p 10.63p 10.63p 10.63p 0
04/01/2017 10.63p 10.63p 10.63p 10.63p 0
03/01/2017 10.63p 10.63p 10.53p 10.63p 24874
30/12/2016 10.63p 10.73p 10.63p 10.63p 15405
29/12/2016 10.63p 10.63p 10.63p 10.63p 0
28/12/2016 10.63p 10.63p 10.63p 10.63p 0
23/12/2016 10.63p 10.63p 10.63p 10.63p 0
22/12/2016 11.13p 11.13p 10.50p 10.63p 130000
21/12/2016 11.13p 11.13p 11.13p 11.13p 0
20/12/2016 11.13p 11.13p 11.13p 11.13p 3600
19/12/2016 10.88p 11.13p 11.13p 11.13p 0
16/12/2016 11.13p 11.13p 11.13p 11.13p 0
15/12/2016 11.13p 11.13p 11.13p 11.13p 0
14/12/2016 11.13p 11.13p 11.13p 11.13p 0
13/12/2016 11.13p 11.13p 11.13p 11.13p 0
12/12/2016 11.13p 11.13p 11.13p 11.13p 15182
09/12/2016 11.13p 11.13p 11.13p 11.13p 2000
08/12/2016 11.13p 11.13p 11.13p 11.13p 0
07/12/2016 11.50p 11.50p 11.13p 11.13p 6000
06/12/2016 11.63p 11.63p 11.63p 11.63p 23000
05/12/2016 11.63p 11.75p 11.63p 11.63p 40000
02/12/2016 11.63p 11.63p 11.63p 11.63p 0
01/12/2016 11.88p 11.88p 11.63p 11.63p 0
30/11/2016 12.13p 12.13p 11.88p 11.88p 50000
29/11/2016 12.13p 12.13p 12.04p 12.13p 25522
28/11/2016 12.13p 12.13p 12.13p 12.13p 0
25/11/2016 12.13p 12.13p 12.13p 12.13p 0
24/11/2016 12.25p 12.25p 12.13p 12.13p 65000
23/11/2016 12.25p 12.25p 12.25p 12.25p 0
22/11/2016 12.25p 12.25p 12.25p 12.25p 0
21/11/2016 13.12p 13.12p 12.25p 12.25p 107732
18/11/2016 13.38p 13.38p 13.25p 13.25p 35000
17/11/2016 13.25p 13.43p 13.25p 13.38p 63966
16/11/2016 12.13p 13.35p 12.13p 13.25p 225727
15/11/2016 12.13p 12.13p 12.13p 12.13p 0
14/11/2016 12.25p 12.25p 12.13p 12.13p 8017
11/11/2016 12.25p 12.25p 12.25p 12.25p 0
10/11/2016 12.25p 12.25p 12.25p 12.25p 0
09/11/2016 11.25p 12.25p 11.25p 12.25p 71000
08/11/2016 12.25p 12.25p 12.15p 12.25p 4613
07/11/2016 12.63p 12.63p 12.25p 12.25p 15000
04/11/2016 12.38p 12.90p 12.08p 12.63p 20457
03/11/2016 12.38p 12.38p 12.38p 12.38p 0
02/11/2016 12.38p 12.38p 12.38p 12.38p 0
01/11/2016 12.38p 12.38p 12.31p 12.38p 20000
31/10/2016 12.38p 12.38p 12.38p 12.38p 0
28/10/2016 13.25p 13.25p 12.38p 12.38p 106156
27/10/2016 13.25p 13.25p 13.25p 13.25p 0
26/10/2016 13.38p 13.38p 12.56p 13.25p 64535
25/10/2016 12.88p 13.38p 12.81p 13.38p 7000
24/10/2016 13.12p 13.12p 12.81p 12.88p 69502
21/10/2016 13.12p 13.12p 13.12p 13.12p 0
20/10/2016 13.25p 13.25p 13.10p 13.12p 2804
19/10/2016 13.25p 13.25p 13.09p 13.25p 95000
18/10/2016 13.75p 13.75p 13.13p 13.50p 149130
17/10/2016 14.13p 14.40p 13.88p 13.88p 126226
14/10/2016 14.38p 14.38p 14.05p 14.13p 151873
13/10/2016 14.38p 14.38p 14.31p 14.38p 66590
12/10/2016 15.75p 15.75p 14.38p 14.38p 219699
11/10/2016 15.75p 15.75p 15.25p 15.75p 5000
10/10/2016 15.75p 15.75p 15.75p 15.75p 0
07/10/2016 15.75p 15.75p 15.75p 15.75p 0
06/10/2016 15.13p 15.75p 15.13p 15.75p 84400
05/10/2016 15.25p 15.25p 15.03p 15.13p 18877
04/10/2016 15.25p 15.45p 15.15p 15.25p 109680
03/10/2016 15.88p 15.88p 15.15p 15.25p 9618
30/09/2016 16.00p 16.00p 15.78p 15.88p 560
29/09/2016 15.50p 16.00p 15.50p 16.00p 19125
28/09/2016 15.75p 15.75p 15.75p 15.75p 0
27/09/2016 16.50p 16.88p 15.75p 15.75p 357162
26/09/2016 16.50p 16.90p 16.15p 16.50p 99488
23/09/2016 16.63p 16.63p 15.50p 16.50p 72711
22/09/2016 16.63p 16.63p 16.35p 16.63p 42428
21/09/2016 16.88p 17.00p 16.25p 16.63p 73425
20/09/2016 17.25p 17.25p 17.25p 17.25p 0
19/09/2016 17.25p 17.25p 16.55p 17.25p 199595
16/09/2016 17.50p 17.50p 16.50p 17.25p 168026
15/09/2016 17.25p 17.50p 16.50p 17.50p 232208
14/09/2016 16.13p 17.25p 16.00p 17.25p 194191
13/09/2016 16.13p 16.13p 16.10p 16.13p 18504
12/09/2016 17.00p 17.00p 16.00p 16.13p 60235
09/09/2016 18.00p 18.00p 17.00p 17.13p 127000
08/09/2016 19.50p 19.50p 17.58p 17.75p 103621
07/09/2016 20.00p 20.00p 18.25p 19.50p 614181
06/09/2016 22.25p 22.75p 19.66p 20.00p 731525
05/09/2016 17.50p 21.65p 17.10p 20.75p 753266
02/09/2016 13.75p 18.75p 13.75p 16.88p 836765
01/09/2016 13.38p 14.20p 13.38p 13.75p 320611
31/08/2016 13.63p 13.75p 13.38p 13.38p 102072
30/08/2016 13.63p 13.85p 13.50p 13.63p 21874
26/08/2016 13.50p 13.85p 13.50p 13.63p 65066
25/08/2016 13.50p 13.70p 13.00p 13.50p 133459
24/08/2016 13.50p 13.70p 13.50p 13.50p 36224
23/08/2016 13.50p 13.50p 13.15p 13.50p 2675
22/08/2016 13.88p 13.99p 13.32p 13.50p 74164
19/08/2016 13.88p 14.25p 13.88p 13.88p 52554
18/08/2016 13.63p 14.24p 13.63p 13.88p 25460
17/08/2016 13.63p 14.00p 13.63p 13.63p 53126
16/08/2016 14.00p 14.35p 13.63p 13.63p 45314
15/08/2016 13.63p 14.00p 13.63p 14.00p 64349
12/08/2016 13.38p 13.75p 13.38p 13.63p 47027
11/08/2016 14.00p 14.00p 13.38p 13.38p 17504
10/08/2016 12.50p 14.00p 12.50p 14.00p 132253
09/08/2016 12.25p 12.50p 12.15p 12.50p 680
08/08/2016 11.75p 12.25p 11.75p 12.25p 5000
05/08/2016 12.75p 12.75p 11.75p 11.75p 72341
04/08/2016 13.25p 13.75p 11.68p 12.75p 231992
03/08/2016 8.75p 14.27p 8.10p 13.25p 241220
02/08/2016 9.00p 9.40p 8.10p 8.75p 97841
01/08/2016 9.25p 9.25p 8.56p 9.00p 24585
29/07/2016 9.25p 9.25p 9.25p 9.25p 0
28/07/2016 9.25p 9.25p 9.25p 9.25p 0
27/07/2016 10.00p 10.00p 8.75p 9.25p 41354
26/07/2016 10.25p 10.25p 9.10p 10.00p 10288
25/07/2016 10.75p 10.98p 9.75p 10.25p 81863
22/07/2016 10.75p 10.75p 10.75p 10.75p 0
21/07/2016 10.00p 11.35p 10.00p 10.75p 87233
20/07/2016 9.13p 11.05p 9.13p 10.00p 232766
19/07/2016 7.25p 9.96p 7.25p 9.13p 258972
18/07/2016 8.88p 8.98p 8.88p 8.88p 4547
15/07/2016 8.88p 8.88p 8.88p 8.88p 0
14/07/2016 8.88p 9.24p 8.58p 8.88p 20000
13/07/2016 9.38p 9.38p 8.10p 8.88p 186541
12/07/2016 9.38p 9.38p 9.00p 9.38p 3485
11/07/2016 9.38p 9.38p 9.38p 9.38p 0
08/07/2016 9.38p 9.53p 9.38p 9.38p 10155
07/07/2016 8.88p 9.70p 8.88p 9.38p 30895
06/07/2016 9.88p 9.88p 8.88p 8.88p 68000
05/07/2016 9.50p 10.75p 8.70p 9.88p 310364
04/07/2016 9.50p 9.75p 9.50p 9.50p 1049
01/07/2016 9.75p 9.75p 9.00p 9.50p 63321
30/06/2016 9.00p 10.03p 9.00p 9.75p 40000
29/06/2016 9.38p 9.50p 8.25p 9.00p 94435
28/06/2016 9.38p 9.38p 9.38p 9.38p 0
27/06/2016 9.75p 9.75p 9.38p 9.38p 13814
24/06/2016 9.25p 10.25p 9.25p 10.00p 20000
23/06/2016 10.13p 10.25p 10.13p 10.13p 8992
22/06/2016 10.25p 10.57p 10.00p 10.13p 74285
21/06/2016 10.00p 10.50p 10.00p 10.25p 22770
20/06/2016 10.38p 10.50p 9.70p 10.00p 140371
17/06/2016 12.50p 12.50p 10.25p 10.38p 225295
16/06/2016 12.50p 12.90p 12.50p 12.50p 41737
15/06/2016 11.00p 13.90p 10.50p 12.50p 345957
14/06/2016 12.25p 12.50p 10.25p 11.00p 272415
13/06/2016 12.63p 13.25p 12.25p 12.25p 211563
10/06/2016 11.75p 14.00p 11.75p 12.63p 175330
09/06/2016 12.88p 12.88p 11.35p 11.75p 151117
08/06/2016 12.25p 14.30p 12.25p 12.88p 526349
07/06/2016 11.00p 13.50p 10.75p 12.25p 818619
06/06/2016 9.63p 11.50p 9.50p 11.00p 490293
03/06/2016 9.63p 9.63p 9.50p 9.63p 3813
02/06/2016 9.50p 9.63p 8.50p 9.63p 176158
01/06/2016 9.13p 9.50p 8.25p 9.50p 359499
31/05/2016 9.13p 9.13p 9.13p 9.13p 0
27/05/2016 9.13p 9.13p 9.13p 9.13p 0
26/05/2016 9.13p 9.13p 9.13p 9.13p 0
25/05/2016 9.13p 9.13p 9.13p 9.13p 0
24/05/2016 9.75p 9.75p 9.13p 9.13p 7000
23/05/2016 9.75p 9.75p 7.00p 9.75p 50000
20/05/2016 9.75p 9.75p 9.75p 9.75p 0
19/05/2016 9.75p 9.75p 9.75p 9.75p 0
18/05/2016 9.75p 9.75p 9.75p 9.75p 0
17/05/2016 9.75p 9.75p 9.75p 9.75p 0
16/05/2016 9.75p 9.75p 9.75p 9.75p 0
13/05/2016 9.75p 9.75p 9.75p 9.75p 0
12/05/2016 9.75p 9.75p 9.75p 9.75p 0
11/05/2016 9.75p 9.75p 9.75p 9.75p 0
10/05/2016 9.75p 9.75p 9.50p 9.75p 94
09/05/2016 9.75p 9.75p 9.75p 9.75p 0
06/05/2016 9.75p 9.75p 9.75p 9.75p 0
05/05/2016 9.75p 9.75p 9.75p 9.75p 0

*Close Price adjusted for both dividends and splits