Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/01/2017 10.00p 10.70p 10.00p 10.25p 2243
09/01/2017 10.00p 10.20p 9.50p 10.00p 167351
06/01/2017 10.50p 10.60p 9.50p 10.00p 287533
05/01/2017 10.50p 10.50p 10.05p 10.50p 3849
04/01/2017 11.00p 11.05p 10.00p 10.50p 224443
03/01/2017 11.25p 11.25p 10.50p 11.00p 62079
30/12/2016 11.25p 11.25p 11.18p 11.25p 16027
29/12/2016 11.25p 11.25p 10.51p 11.25p 15000
28/12/2016 11.25p 11.25p 11.25p 11.25p 0
23/12/2016 11.25p 11.50p 11.20p 11.25p 134875
22/12/2016 11.25p 11.40p 10.55p 11.25p 84846
21/12/2016 11.50p 11.50p 11.25p 11.25p 25816
20/12/2016 11.50p 11.50p 11.48p 11.50p 33277
19/12/2016 11.25p 11.99p 11.25p 11.50p 253291
16/12/2016 11.00p 11.20p 10.50p 11.00p 63571
15/12/2016 11.00p 11.20p 10.60p 11.00p 38194
14/12/2016 11.25p 11.25p 10.50p 11.00p 212532
13/12/2016 11.50p 11.50p 10.50p 11.00p 144346
12/12/2016 11.50p 11.65p 11.00p 11.50p 128815
09/12/2016 11.50p 11.91p 11.20p 11.50p 399490
08/12/2016 12.00p 12.00p 11.13p 11.13p 248799
07/12/2016 12.00p 12.25p 11.60p 12.00p 385965
06/12/2016 12.25p 12.25p 11.85p 12.00p 48171
05/12/2016 11.75p 12.40p 11.61p 12.25p 558801
02/12/2016 12.00p 12.00p 11.61p 11.75p 218146
01/12/2016 12.00p 12.00p 11.72p 12.00p 185429
30/11/2016 12.00p 12.00p 11.75p 12.00p 141796
29/11/2016 11.75p 12.00p 11.51p 12.00p 112433
28/11/2016 12.63p 13.18p 12.50p 12.50p 151453
25/11/2016 12.00p 12.92p 11.55p 12.63p 112440
24/11/2016 11.38p 11.81p 11.38p 11.75p 242029
23/11/2016 11.38p 11.58p 11.38p 11.38p 24385
22/11/2016 11.75p 11.99p 11.01p 11.38p 208713
21/11/2016 12.00p 12.17p 11.30p 11.75p 20534
18/11/2016 11.75p 12.50p 11.25p 12.00p 219244
17/11/2016 11.75p 12.10p 11.75p 11.75p 10000
16/11/2016 12.50p 12.98p 11.52p 11.75p 96409
15/11/2016 12.75p 13.45p 12.50p 12.50p 353625
14/11/2016 11.88p 12.73p 11.88p 12.63p 335487
11/11/2016 11.75p 12.25p 11.75p 11.88p 310126
10/11/2016 11.75p 12.15p 11.75p 11.75p 135993
09/11/2016 11.50p 12.20p 11.30p 11.50p 576084
08/11/2016 11.50p 11.50p 11.50p 11.50p 0
07/11/2016 11.50p 11.70p 11.50p 11.50p 1573
04/11/2016 11.50p 11.75p 11.50p 11.50p 120412
03/11/2016 11.50p 11.75p 11.20p 11.50p 142478
02/11/2016 11.50p 11.90p 11.29p 11.50p 122000
01/11/2016 11.25p 12.00p 11.25p 11.50p 823409
31/10/2016 10.88p 12.60p 10.79p 11.25p 695810
28/10/2016 11.00p 11.13p 10.88p 10.88p 352623
27/10/2016 11.75p 12.25p 10.65p 10.88p 411624
26/10/2016 10.75p 11.90p 10.75p 11.63p 722998
25/10/2016 10.25p 10.85p 10.25p 10.75p 726857
24/10/2016 10.25p 10.48p 10.00p 10.25p 481435
21/10/2016 10.25p 10.25p 10.01p 10.25p 167600
20/10/2016 10.00p 10.00p 10.00p 10.00p 0
19/10/2016 10.00p 10.50p 10.00p 10.00p 110590
18/10/2016 10.00p 10.25p 10.00p 10.00p 10000
17/10/2016 10.00p 10.00p 10.00p 10.00p 0
14/10/2016 10.00p 10.30p 10.00p 10.00p 499606
13/10/2016 10.25p 10.85p 9.58p 10.00p 487431
12/10/2016 10.13p 10.30p 10.13p 10.13p 30000
11/10/2016 10.13p 10.30p 9.94p 10.13p 81500
10/10/2016 9.75p 10.45p 9.75p 10.00p 519350
07/10/2016 9.75p 10.00p 9.75p 9.75p 247302
06/10/2016 9.63p 10.00p 9.63p 9.75p 70004
05/10/2016 9.63p 9.99p 9.63p 9.63p 26000
04/10/2016 9.63p 9.99p 9.63p 9.63p 10010
03/10/2016 10.00p 10.00p 9.25p 9.63p 196956
30/09/2016 10.00p 10.00p 10.00p 10.00p 0
29/09/2016 10.00p 10.00p 10.00p 10.00p 30132
28/09/2016 10.00p 10.00p 10.00p 10.00p 9920
27/09/2016 10.00p 10.00p 10.00p 10.00p 50000
26/09/2016 10.00p 10.09p 10.00p 10.00p 30258
23/09/2016 10.00p 10.09p 10.00p 10.00p 72480
22/09/2016 10.00p 10.00p 10.00p 10.00p 1000
21/09/2016 10.00p 10.00p 10.00p 10.00p 11901
20/09/2016 10.00p 10.13p 10.00p 10.00p 14814
19/09/2016 10.00p 10.00p 10.00p 10.00p 0
16/09/2016 10.00p 10.13p 10.00p 10.00p 4326
15/09/2016 10.00p 10.20p 10.00p 10.00p 8000
14/09/2016 10.00p 10.00p 9.60p 10.00p 1000
13/09/2016 10.00p 10.00p 9.99p 10.00p 55000
12/09/2016 10.00p 10.09p 10.00p 10.00p 17106
09/09/2016 10.00p 10.00p 9.99p 10.00p 20000
08/09/2016 10.00p 10.00p 10.00p 10.00p 25000
07/09/2016 9.75p 10.00p 9.60p 10.00p 7000
06/09/2016 10.00p 10.00p 9.65p 10.00p 94349
05/09/2016 10.00p 10.00p 10.00p 10.00p 20000
02/09/2016 10.00p 10.00p 10.00p 10.00p 0
01/09/2016 10.00p 10.00p 9.60p 10.00p 5000
31/08/2016 10.00p 10.00p 10.00p 10.00p 0
30/08/2016 10.00p 10.00p 10.00p 10.00p 205240
26/08/2016 10.00p 10.00p 10.00p 10.00p 100000
25/08/2016 10.00p 10.40p 9.75p 10.00p 50000
24/08/2016 10.00p 10.25p 10.00p 10.25p 34658
23/08/2016 10.00p 10.25p 10.00p 10.00p 0
22/08/2016 10.00p 10.25p 10.00p 10.25p 12204
19/08/2016 10.00p 10.00p 9.57p 10.00p 117896
18/08/2016 10.00p 10.00p 10.00p 10.00p 5376
17/08/2016 10.00p 10.00p 10.00p 10.00p 850
16/08/2016 10.00p 10.00p 9.57p 10.00p 22839
15/08/2016 10.00p 10.00p 10.00p 10.00p 2000
12/08/2016 10.00p 10.00p 10.00p 10.00p 0
11/08/2016 10.00p 10.00p 9.99p 10.00p 5000
10/08/2016 10.00p 10.00p 10.00p 10.00p 0
09/08/2016 10.13p 10.13p 9.59p 10.00p 90000
08/08/2016 10.13p 10.13p 10.11p 10.13p 49327
05/08/2016 10.13p 10.13p 10.11p 10.13p 12000
04/08/2016 10.13p 10.13p 10.11p 10.13p 937
03/08/2016 10.13p 10.13p 10.13p 10.13p 0
02/08/2016 10.13p 10.50p 10.10p 10.13p 215771
01/08/2016 10.13p 10.25p 10.08p 10.13p 299444
29/07/2016 10.13p 10.13p 9.66p 10.13p 82659
28/07/2016 10.13p 10.13p 10.00p 10.13p 67000
27/07/2016 10.13p 10.19p 9.60p 10.13p 84099
26/07/2016 10.13p 10.13p 10.00p 10.13p 123909
25/07/2016 10.13p 10.25p 9.55p 10.13p 189287
22/07/2016 10.38p 10.71p 10.38p 10.50p 6048
21/07/2016 10.38p 10.56p 10.02p 10.38p 43758
20/07/2016 11.00p 11.00p 10.00p 10.38p 66135
19/07/2016 11.25p 11.25p 10.50p 11.00p 71375
18/07/2016 11.75p 11.85p 11.75p 11.75p 8200
15/07/2016 11.75p 11.85p 11.75p 11.75p 8439
14/07/2016 12.75p 12.75p 11.00p 11.75p 60163
13/07/2016 12.75p 12.75p 12.75p 12.75p 0
12/07/2016 12.75p 12.75p 12.50p 12.75p 26467
11/07/2016 12.75p 12.75p 12.60p 12.75p 7785
08/07/2016 12.75p 12.75p 12.75p 12.75p 0
07/07/2016 12.75p 12.75p 12.75p 12.75p 0
06/07/2016 12.75p 12.75p 12.75p 12.75p 0
05/07/2016 12.75p 12.75p 12.50p 12.75p 20000
04/07/2016 13.00p 13.00p 12.00p 12.75p 115360
01/07/2016 13.00p 13.00p 12.50p 13.00p 3318
30/06/2016 13.00p 13.00p 12.80p 13.00p 188
29/06/2016 13.00p 13.00p 12.83p 13.00p 3898
28/06/2016 13.00p 13.00p 12.83p 13.00p 3808
27/06/2016 13.00p 13.00p 12.60p 13.00p 7641
24/06/2016 13.25p 13.25p 12.50p 13.00p 31276
23/06/2016 13.25p 13.40p 13.25p 13.25p 18110
22/06/2016 12.75p 12.75p 12.75p 12.75p 0
21/06/2016 12.75p 12.75p 12.75p 12.75p 0
20/06/2016 12.75p 12.80p 12.75p 12.75p 6500
17/06/2016 13.50p 13.50p 12.25p 12.75p 117667
16/06/2016 13.50p 13.50p 13.00p 13.50p 6000
15/06/2016 13.50p 13.50p 13.50p 13.50p 0
14/06/2016 13.50p 13.50p 13.00p 13.50p 14449
13/06/2016 13.50p 13.50p 12.55p 12.75p 46515
10/06/2016 13.50p 13.50p 13.50p 13.50p 0
09/06/2016 13.50p 13.50p 13.50p 13.50p 0
08/06/2016 13.50p 13.50p 13.15p 13.50p 2525
07/06/2016 13.50p 13.50p 13.00p 13.50p 7313
06/06/2016 13.50p 13.50p 13.15p 13.50p 3136
03/06/2016 13.50p 13.60p 13.50p 13.50p 7352
02/06/2016 13.50p 13.60p 13.20p 13.50p 3804
01/06/2016 13.75p 13.75p 13.50p 13.50p 2550
31/05/2016 13.75p 13.75p 13.50p 13.75p 20000
27/05/2016 13.75p 13.75p 13.75p 13.75p 1031
26/05/2016 13.75p 13.75p 13.75p 13.75p 0
25/05/2016 13.75p 13.75p 13.75p 13.75p 0
24/05/2016 13.75p 13.75p 13.75p 13.75p 0
23/05/2016 13.75p 13.75p 13.75p 13.75p 293
20/05/2016 13.75p 13.75p 13.75p 13.75p 0
19/05/2016 13.75p 13.75p 13.50p 13.75p 31017
18/05/2016 13.75p 13.75p 13.51p 13.75p 3876
17/05/2016 13.75p 13.75p 13.51p 13.75p 5000
16/05/2016 13.75p 13.75p 13.75p 13.75p 350
13/05/2016 13.75p 13.75p 13.75p 13.75p 0
12/05/2016 13.75p 13.75p 13.75p 13.75p 3439
11/05/2016 13.75p 13.75p 13.50p 13.75p 16716
10/05/2016 13.50p 13.50p 13.50p 13.50p 0
09/05/2016 13.50p 13.50p 13.50p 13.50p 0
06/05/2016 13.50p 13.50p 13.50p 13.50p 0
05/05/2016 13.50p 13.50p 13.14p 13.50p 10500
04/05/2016 13.50p 13.50p 13.50p 13.50p 0
03/05/2016 13.50p 13.50p 13.50p 13.50p 0
29/04/2016 13.50p 13.50p 13.50p 13.50p 0
28/04/2016 13.50p 13.50p 13.05p 13.50p 5293
27/04/2016 13.50p 13.50p 13.50p 13.50p 0
26/04/2016 13.50p 13.50p 13.01p 13.50p 2129
25/04/2016 13.50p 13.50p 13.50p 13.50p 0
22/04/2016 13.50p 13.50p 13.50p 13.50p 0
21/04/2016 13.50p 13.50p 13.50p 13.50p 0
20/04/2016 13.50p 14.00p 12.65p 13.50p 201683
19/04/2016 13.25p 14.00p 12.88p 13.25p 27427
18/04/2016 13.25p 13.25p 12.50p 13.25p 28046
15/04/2016 13.25p 13.74p 12.88p 13.25p 15000
14/04/2016 13.25p 14.00p 12.50p 13.25p 44943
13/04/2016 13.50p 13.84p 13.25p 13.25p 25256
12/04/2016 13.50p 13.84p 13.27p 13.50p 15377
11/04/2016 13.50p 13.95p 13.50p 13.50p 50388
08/04/2016 12.50p 13.50p 12.50p 13.50p 279764
07/04/2016 12.00p 13.00p 11.00p 12.50p 59829
06/04/2016 12.00p 12.71p 11.34p 12.00p 51544
05/04/2016 12.25p 12.73p 11.00p 12.00p 34122
04/04/2016 12.25p 12.25p 12.00p 12.00p 6701
01/04/2016 12.25p 12.25p 12.25p 12.25p 0
31/03/2016 12.25p 12.84p 11.50p 12.25p 29747
30/03/2016 11.75p 11.75p 11.75p 11.75p 0
29/03/2016 11.75p 12.34p 11.75p 11.75p 126708

*Close Price adjusted for both dividends and splits