Versarien (VRS) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Versarien

Date Open High Low Close* Volume
24/10/2017 14.62p 15.90p 14.62p 15.50p 518086
23/10/2017 14.75p 14.90p 14.10p 14.62p 159165
20/10/2017 14.13p 15.45p 14.13p 14.75p 695564
19/10/2017 13.38p 14.20p 13.20p 14.13p 208368
18/10/2017 13.25p 13.40p 12.71p 13.38p 80832
17/10/2017 14.25p 14.25p 13.15p 13.25p 392046
16/10/2017 13.25p 14.40p 13.16p 14.25p 594038
13/10/2017 13.25p 13.25p 13.25p 13.25p 357337
12/10/2017 13.25p 13.25p 12.75p 13.25p 742587
11/10/2017 14.00p 14.00p 13.25p 13.25p 433889
10/10/2017 13.63p 14.00p 13.63p 14.00p 237989
09/10/2017 14.13p 14.25p 13.25p 13.63p 769256
06/10/2017 13.25p 14.13p 13.25p 14.13p 512632
05/10/2017 13.12p 13.25p 13.12p 13.25p 252064
04/10/2017 13.12p 13.25p 13.12p 13.12p 189290
03/10/2017 13.25p 13.25p 13.12p 13.12p 913231
02/10/2017 14.13p 14.13p 13.12p 13.25p 1013231
29/09/2017 14.00p 14.13p 13.25p 14.13p 646516
28/09/2017 14.00p 14.00p 13.75p 14.00p 266369
27/09/2017 14.25p 14.25p 14.00p 14.00p 371170
26/09/2017 14.25p 14.50p 14.25p 14.25p 605933
25/09/2017 14.75p 14.75p 14.25p 14.25p 1179877
22/09/2017 14.62p 15.00p 14.62p 14.75p 79995
21/09/2017 15.50p 15.50p 15.00p 15.00p 30000
20/09/2017 15.63p 15.63p 15.38p 15.50p 1125143
19/09/2017 15.38p 16.37p 14.25p 15.63p 2836464
18/09/2017 14.50p 14.25p 14.25p 14.25p 556836
15/09/2017 14.50p 15.00p 13.75p 14.25p 658974
14/09/2017 16.13p 16.13p 15.00p 15.00p 500
13/09/2017 16.50p 16.63p 16.13p 16.13p 453997
12/09/2017 18.13p 18.00p 16.37p 16.37p 1508561
11/09/2017 15.63p 18.13p 15.63p 18.00p 3181174
08/09/2017 15.38p 15.75p 15.25p 15.63p 1368123
07/09/2017 13.88p 15.75p 13.50p 15.25p 2259594
06/09/2017 14.13p 14.13p 13.50p 13.50p 398690
05/09/2017 14.50p 14.50p 13.50p 14.13p 1167847
04/09/2017 14.62p 14.62p 13.50p 14.50p 611753
01/09/2017 14.62p 14.62p 14.62p 14.62p 308510
31/08/2017 14.62p 14.62p 14.62p 14.62p 299053
30/08/2017 14.62p 14.62p 14.62p 14.62p 383434
29/08/2017 14.62p 14.62p 14.62p 14.62p 936568
25/08/2017 14.62p 14.62p 13.88p 14.62p 764021
24/08/2017 15.88p 15.63p 14.13p 14.62p 770306
23/08/2017 15.63p 15.63p 15.63p 15.63p 40415
22/08/2017 15.63p 15.63p 15.63p 15.63p 132999
21/08/2017 15.88p 15.88p 15.63p 15.63p 61519
18/08/2017 15.88p 15.88p 15.88p 15.88p 100602
17/08/2017 16.13p 16.13p 15.88p 15.88p 79757
16/08/2017 16.63p 16.63p 16.13p 16.13p 63110
15/08/2017 16.63p 16.63p 16.63p 16.63p 30937
14/08/2017 16.25p 16.63p 15.88p 16.63p 165241
11/08/2017 16.25p 16.25p 16.25p 16.25p 42000
10/08/2017 16.50p 16.50p 16.25p 16.25p 85714
09/08/2017 16.50p 16.50p 16.50p 16.50p 58360
08/08/2017 17.00p 17.00p 16.25p 16.50p 384437
07/08/2017 17.00p 17.00p 17.00p 17.00p 70442
04/08/2017 17.13p 17.13p 17.00p 17.00p 151497
03/08/2017 17.13p 17.13p 16.88p 17.13p 148824
02/08/2017 18.50p 18.50p 16.63p 17.13p 677145
01/08/2017 18.50p 18.50p 18.50p 18.50p 42669
31/07/2017 18.75p 18.75p 18.50p 18.50p 131887
28/07/2017 19.25p 19.25p 18.75p 18.75p 159903
27/07/2017 19.75p 19.75p 19.25p 19.25p 83400
26/07/2017 19.75p 19.75p 19.75p 19.75p 35430
25/07/2017 19.75p 19.75p 19.75p 19.75p 5891
24/07/2017 19.75p 19.75p 19.75p 19.75p 84944
21/07/2017 19.75p 19.75p 19.75p 19.75p 64538
20/07/2017 20.00p 20.00p 19.75p 19.75p 73722
19/07/2017 20.00p 20.00p 20.00p 20.00p 22000
18/07/2017 20.63p 20.63p 20.00p 20.00p 239130
17/07/2017 18.75p 20.63p 18.75p 20.63p 420155
14/07/2017 17.75p 18.75p 17.75p 18.75p 164393
13/07/2017 17.75p 17.75p 17.75p 17.75p 24924
12/07/2017 17.75p 17.75p 17.75p 17.75p 210189
11/07/2017 18.25p 18.25p 17.75p 17.75p 64980
10/07/2017 18.25p 18.25p 18.25p 18.25p 28531
07/07/2017 18.25p 18.25p 18.25p 18.25p 78385
06/07/2017 18.25p 18.25p 18.25p 18.25p 55754
05/07/2017 17.50p 18.25p 17.50p 18.25p 325499
04/07/2017 18.13p 18.13p 16.75p 17.50p 458721
03/07/2017 18.50p 18.50p 18.13p 18.13p 202798
30/06/2017 18.25p 18.25p 18.25p 18.25p 3493
29/06/2017 18.38p 18.38p 18.25p 18.25p 33742
28/06/2017 18.38p 18.38p 18.38p 18.38p 6205
27/06/2017 18.38p 18.38p 18.38p 18.38p 68389
26/06/2017 18.38p 18.38p 18.38p 18.38p 15774
23/06/2017 18.38p 18.38p 18.38p 18.38p 31134
22/06/2017 18.38p 18.38p 18.38p 18.38p 0
21/06/2017 18.75p 18.75p 18.38p 18.38p 0
20/06/2017 18.63p 18.75p 18.63p 18.75p 0
19/06/2017 18.63p 18.63p 18.63p 18.63p 0
16/06/2017 17.50p 18.90p 17.12p 18.63p 460040
15/06/2017 18.00p 18.13p 17.11p 17.50p 209410
14/06/2017 18.00p 18.24p 17.50p 18.00p 99102
13/06/2017 18.75p 18.75p 17.50p 18.00p 553957
12/06/2017 19.25p 19.25p 18.12p 18.75p 293360
09/06/2017 19.25p 19.37p 19.05p 19.25p 12516
08/06/2017 19.50p 19.80p 19.05p 19.25p 87528
07/06/2017 20.25p 20.35p 19.11p 19.50p 305997
06/06/2017 20.50p 20.64p 19.50p 20.25p 216840
05/06/2017 19.88p 20.64p 19.83p 20.50p 269406
02/06/2017 20.00p 20.00p 19.31p 19.88p 334672
01/06/2017 20.00p 20.00p 19.50p 20.00p 384377
31/05/2017 19.88p 20.18p 19.62p 20.00p 183022
30/05/2017 19.88p 20.35p 19.58p 19.88p 63302
26/05/2017 20.00p 20.48p 19.11p 19.88p 284953
25/05/2017 21.00p 21.00p 19.61p 20.00p 291648
24/05/2017 21.00p 21.00p 20.50p 21.00p 42306
23/05/2017 21.00p 21.02p 20.61p 21.00p 55490
22/05/2017 21.00p 21.20p 20.60p 21.00p 167702
19/05/2017 19.75p 21.45p 19.75p 21.00p 493344
18/05/2017 21.00p 21.25p 19.67p 19.75p 754435
17/05/2017 22.50p 22.50p 20.22p 21.25p 322959
16/05/2017 22.50p 22.58p 22.00p 22.50p 382154
15/05/2017 21.88p 23.25p 21.56p 22.50p 486640
12/05/2017 22.00p 22.00p 21.00p 21.88p 205913
11/05/2017 22.50p 22.50p 21.55p 22.00p 211919
10/05/2017 22.62p 23.18p 22.04p 22.50p 506629
09/05/2017 21.50p 23.20p 21.06p 22.62p 368870
08/05/2017 21.00p 21.59p 20.50p 21.50p 664129
05/05/2017 21.25p 21.25p 20.52p 21.00p 130359
04/05/2017 22.00p 22.05p 20.51p 21.25p 369334
03/05/2017 22.25p 22.85p 21.50p 22.00p 359968
02/05/2017 23.00p 23.40p 22.00p 22.25p 166132
28/04/2017 21.25p 24.00p 20.62p 23.00p 399970
27/04/2017 21.25p 21.79p 20.87p 21.00p 174582
26/04/2017 20.75p 22.45p 20.66p 21.25p 401378
25/04/2017 22.50p 22.62p 20.52p 20.75p 366815
24/04/2017 21.13p 23.00p 20.65p 22.75p 821694
21/04/2017 22.75p 22.77p 20.06p 21.13p 1016594
20/04/2017 22.62p 23.25p 22.00p 22.75p 366356
19/04/2017 23.88p 23.88p 22.00p 22.62p 430265
18/04/2017 25.25p 25.25p 23.25p 23.75p 734902
13/04/2017 24.75p 25.50p 24.26p 25.25p 345568
12/04/2017 25.38p 25.84p 24.06p 24.75p 704391
11/04/2017 24.50p 26.40p 24.50p 25.75p 306360
10/04/2017 26.12p 26.22p 23.55p 24.75p 1307429
07/04/2017 27.00p 27.93p 26.00p 26.12p 473725
06/04/2017 26.63p 28.00p 26.63p 27.50p 1465812
05/04/2017 24.75p 27.90p 24.75p 27.00p 2214037
04/04/2017 21.88p 25.85p 21.88p 24.75p 1402105
03/04/2017 22.00p 22.40p 21.30p 21.88p 202351
31/03/2017 22.25p 22.50p 21.55p 22.00p 264221
30/03/2017 22.88p 22.88p 20.07p 22.25p 522045
29/03/2017 23.38p 24.40p 21.86p 22.62p 760661
28/03/2017 22.75p 24.22p 22.75p 23.38p 513978
27/03/2017 20.50p 24.91p 20.26p 22.75p 1152460
24/03/2017 20.00p 21.00p 19.50p 20.50p 398739
23/03/2017 20.63p 20.72p 19.01p 20.00p 484371
22/03/2017 21.00p 22.48p 18.70p 20.63p 1536001
21/03/2017 18.50p 22.00p 18.50p 21.00p 2354997
20/03/2017 17.38p 19.40p 17.38p 18.50p 1681268
17/03/2017 15.50p 18.20p 15.50p 17.38p 1356554
16/03/2017 15.63p 15.74p 15.00p 15.50p 466088
15/03/2017 15.75p 15.85p 15.00p 15.63p 320984
14/03/2017 15.75p 16.10p 15.33p 15.75p 854978
13/03/2017 16.63p 16.90p 15.01p 15.75p 397498
10/03/2017 16.37p 16.74p 16.10p 16.63p 599957
09/03/2017 16.50p 16.75p 16.01p 16.37p 483467
08/03/2017 16.50p 16.83p 16.50p 16.50p 25000
07/03/2017 16.75p 17.00p 15.84p 16.50p 683931
06/03/2017 15.50p 17.72p 15.50p 16.75p 1095789
03/03/2017 16.88p 17.15p 14.00p 16.00p 895398
02/03/2017 17.25p 18.00p 16.50p 16.88p 221528
01/03/2017 17.87p 17.87p 16.59p 17.25p 51781
28/02/2017 17.50p 18.24p 17.25p 17.87p 343657
27/02/2017 17.00p 19.44p 16.17p 17.50p 453422
24/02/2017 18.00p 18.39p 16.00p 17.00p 407679
23/02/2017 20.25p 20.50p 17.50p 18.00p 1023786
22/02/2017 19.25p 22.92p 19.25p 20.25p 1934775
21/02/2017 16.75p 19.33p 16.75p 19.25p 1744137
20/02/2017 16.00p 17.50p 16.00p 16.75p 1332901
17/02/2017 15.75p 16.45p 15.75p 16.00p 893168
16/02/2017 15.00p 16.99p 15.00p 15.75p 887603
15/02/2017 15.50p 15.80p 14.50p 15.00p 266650
14/02/2017 15.63p 16.00p 15.15p 15.50p 266330
13/02/2017 15.25p 16.09p 14.88p 15.63p 741646
10/02/2017 15.75p 15.83p 14.25p 15.00p 614821
09/02/2017 15.75p 17.23p 15.50p 15.75p 1208815
08/02/2017 12.25p 16.47p 12.25p 15.75p 2344823
07/02/2017 12.25p 12.45p 11.50p 11.75p 156651
06/02/2017 12.00p 12.49p 11.65p 12.00p 56883
03/02/2017 12.00p 12.46p 11.50p 12.00p 123166
02/02/2017 12.00p 12.00p 11.50p 12.00p 34572
01/02/2017 11.75p 12.10p 11.00p 12.00p 225155
31/01/2017 11.75p 12.05p 11.13p 11.75p 60719
30/01/2017 12.00p 13.50p 11.50p 12.00p 383294
27/01/2017 11.50p 12.50p 11.32p 12.00p 87231
26/01/2017 11.25p 12.00p 11.10p 11.50p 532328
25/01/2017 10.50p 11.50p 10.50p 11.25p 239173
24/01/2017 10.00p 10.65p 10.00p 10.50p 248859
23/01/2017 10.00p 10.43p 10.00p 10.00p 114762
20/01/2017 10.00p 10.19p 9.67p 10.00p 184824
19/01/2017 10.00p 10.20p 8.50p 10.00p 409736
18/01/2017 10.00p 10.00p 9.75p 10.00p 35537
17/01/2017 10.13p 10.13p 9.76p 10.00p 60703
16/01/2017 10.13p 10.13p 9.76p 10.13p 4034
13/01/2017 10.25p 10.26p 9.61p 10.13p 68837
12/01/2017 10.25p 10.25p 10.18p 10.25p 5798
11/01/2017 10.25p 10.70p 9.65p 10.25p 30000

*Close Price adjusted for both dividends and splits