Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/12/2014 25.62p 25.62p 23.65p 24.63p 70319
28/11/2014 25.62p 25.73p 25.50p 25.62p 11767
27/11/2014 25.62p 25.70p 25.62p 25.62p 5000
26/11/2014 26.75p 26.75p 25.50p 25.62p 109448
25/11/2014 26.75p 26.75p 26.50p 26.75p 22789
24/11/2014 26.75p 26.89p 26.50p 26.75p 60433
21/11/2014 27.50p 27.50p 26.50p 26.75p 28939
20/11/2014 26.75p 26.75p 26.50p 26.75p 22260
19/11/2014 26.75p 26.75p 26.50p 26.75p 12093
18/11/2014 26.75p 26.90p 26.75p 26.75p 18579
17/11/2014 26.75p 26.90p 26.50p 26.75p 19433
14/11/2014 26.70p 26.75p 26.70p 26.75p 486
13/11/2014 26.75p 26.75p 26.50p 26.75p 11015
12/11/2014 26.75p 26.75p 26.75p 26.75p 0
11/11/2014 26.75p 26.75p 26.70p 26.75p 3500
10/11/2014 26.75p 26.80p 26.25p 26.75p 22359
07/11/2014 26.50p 26.50p 26.50p 26.50p 0
06/11/2014 26.50p 26.50p 26.40p 26.50p 15000
05/11/2014 26.50p 26.50p 26.40p 26.50p 20789
04/11/2014 26.50p 26.50p 26.00p 26.50p 10000
03/11/2014 26.25p 26.35p 25.50p 26.25p 71461
31/10/2014 26.00p 26.50p 25.00p 26.50p 97447
30/10/2014 26.25p 26.40p 25.15p 26.00p 216000
29/10/2014 26.25p 26.25p 25.50p 26.25p 4234
28/10/2014 26.25p 26.25p 25.00p 26.25p 25904
27/10/2014 27.25p 27.25p 26.50p 26.50p 35287
24/10/2014 27.25p 27.25p 27.02p 27.25p 7908
23/10/2014 27.25p 27.25p 27.02p 27.25p 35731
22/10/2014 27.75p 27.75p 27.00p 27.25p 11530
21/10/2014 27.75p 27.75p 27.50p 27.75p 16614
20/10/2014 27.75p 27.75p 27.50p 27.75p 2000
17/10/2014 27.75p 27.75p 27.50p 27.75p 1000
16/10/2014 27.75p 27.75p 27.50p 27.75p 23895
15/10/2014 27.63p 27.75p 27.50p 27.75p 16154
14/10/2014 28.50p 28.60p 27.63p 27.63p 39921
13/10/2014 28.75p 29.10p 28.03p 28.50p 41838
10/10/2014 29.00p 29.00p 26.50p 28.75p 270396
09/10/2014 29.00p 29.00p 28.50p 29.00p 3000
08/10/2014 29.00p 29.00p 28.50p 29.00p 26569
07/10/2014 29.00p 29.00p 29.00p 29.00p 0
06/10/2014 29.00p 29.00p 28.50p 29.00p 18439
03/10/2014 29.00p 29.00p 28.50p 29.00p 57300
02/10/2014 29.00p 29.00p 28.50p 29.00p 68626
01/10/2014 29.00p 29.00p 28.00p 29.00p 104905
30/09/2014 29.00p 29.00p 28.50p 29.00p 70115
29/09/2014 29.00p 29.05p 28.50p 29.00p 77478
26/09/2014 29.50p 29.50p 28.00p 28.75p 1277
25/09/2014 29.25p 29.50p 29.25p 29.50p 12056
24/09/2014 29.75p 29.75p 29.50p 29.75p 23541
23/09/2014 29.75p 29.75p 28.50p 29.75p 52635
22/09/2014 29.75p 29.75p 29.50p 29.75p 23426
19/09/2014 29.75p 29.80p 29.75p 29.75p 6500
18/09/2014 29.75p 29.75p 29.75p 29.75p 0
17/09/2014 29.75p 29.75p 29.75p 29.75p 0
16/09/2014 29.75p 29.75p 29.00p 29.75p 20000
15/09/2014 29.25p 29.90p 29.25p 29.75p 72000
12/09/2014 29.25p 29.25p 29.00p 29.25p 53000
11/09/2014 29.25p 29.25p 29.00p 29.25p 31638
10/09/2014 29.25p 29.25p 29.00p 29.25p 273683
09/09/2014 29.00p 29.25p 29.00p 29.25p 11000
08/09/2014 28.75p 29.00p 28.50p 29.00p 168365
05/09/2014 29.50p 29.50p 28.00p 28.75p 40392
04/09/2014 29.50p 29.50p 29.00p 29.50p 41484
03/09/2014 29.50p 29.50p 29.00p 29.50p 1000
02/09/2014 29.50p 29.50p 29.00p 29.50p 255414
01/09/2014 29.50p 29.50p 29.00p 29.50p 19151
29/08/2014 29.50p 29.50p 29.00p 29.50p 78119
28/08/2014 29.50p 29.50p 29.40p 29.50p 1700
27/08/2014 29.50p 29.50p 29.00p 29.50p 17725
26/08/2014 29.50p 29.50p 29.00p 29.50p 12271
22/08/2014 29.50p 29.50p 29.00p 29.50p 135273
21/08/2014 30.75p 30.75p 28.07p 29.50p 150854
20/08/2014 31.50p 31.50p 30.75p 30.75p 234600
19/08/2014 31.50p 31.50p 31.00p 31.50p 138816
18/08/2014 31.50p 31.50p 31.05p 31.50p 20159
15/08/2014 31.00p 31.60p 30.00p 31.50p 96055
14/08/2014 31.00p 31.00p 30.11p 31.00p 11200
13/08/2014 28.50p 31.00p 28.50p 31.00p 51993
12/08/2014 28.50p 28.50p 28.00p 28.50p 8094
11/08/2014 28.50p 28.50p 28.00p 28.50p 17957
08/08/2014 28.50p 28.50p 28.50p 28.50p 0
07/08/2014 28.25p 28.50p 27.65p 28.50p 85000
06/08/2014 26.75p 27.75p 26.75p 27.75p 55000
05/08/2014 26.75p 26.75p 26.60p 26.75p 784
04/08/2014 26.75p 26.75p 26.51p 26.75p 1970
01/08/2014 26.75p 26.75p 26.50p 26.75p 8000
31/07/2014 26.75p 26.75p 26.75p 26.75p 0
30/07/2014 26.75p 26.75p 26.75p 26.75p 330000
29/07/2014 26.50p 26.50p 26.08p 26.37p 539308
28/07/2014 26.25p 27.00p 26.25p 26.50p 265500
25/07/2014 26.25p 26.25p 26.25p 26.25p 2000
24/07/2014 27.00p 27.00p 25.13p 26.25p 90000
23/07/2014 27.50p 27.50p 26.50p 27.00p 62677
22/07/2014 27.00p 27.50p 26.00p 27.50p 276815
21/07/2014 26.50p 27.00p 26.00p 26.50p 263815
18/07/2014 26.50p 26.70p 26.25p 26.50p 10271
17/07/2014 25.50p 26.25p 25.00p 26.25p 45051
16/07/2014 26.00p 26.00p 25.00p 25.50p 13565
15/07/2014 25.50p 25.50p 25.00p 25.50p 17382
14/07/2014 25.50p 25.50p 25.00p 25.50p 25029
11/07/2014 25.50p 25.50p 25.00p 25.50p 51320
10/07/2014 25.75p 25.75p 25.00p 25.50p 37000
09/07/2014 26.63p 26.75p 25.75p 25.75p 23370
08/07/2014 26.63p 26.63p 26.25p 26.63p 15000
07/07/2014 26.63p 26.63p 26.25p 26.63p 14455
04/07/2014 26.37p 26.63p 26.30p 26.63p 53915
03/07/2014 26.25p 26.40p 26.05p 26.37p 86473
02/07/2014 26.50p 26.50p 25.50p 26.25p 90474
01/07/2014 26.50p 26.50p 26.05p 26.50p 19800
30/06/2014 26.50p 26.50p 26.00p 26.50p 385
27/06/2014 26.50p 26.50p 26.00p 26.50p 53662
26/06/2014 26.50p 26.50p 26.00p 26.50p 7000
25/06/2014 26.50p 26.70p 26.00p 26.50p 129057
24/06/2014 26.50p 26.65p 26.50p 26.50p 7200
23/06/2014 27.75p 27.75p 26.00p 26.50p 44547
20/06/2014 27.25p 28.15p 27.25p 27.75p 511034
19/06/2014 26.25p 27.40p 26.00p 27.25p 207945
18/06/2014 28.50p 28.50p 25.00p 26.25p 230280
17/06/2014 31.13p 31.13p 27.50p 28.50p 106197
16/06/2014 32.50p 32.50p 31.00p 31.13p 92158
13/06/2014 32.50p 32.50p 31.50p 32.50p 91136
12/06/2014 32.50p 32.50p 32.00p 32.50p 12199
11/06/2014 32.50p 32.50p 32.00p 32.50p 24510
10/06/2014 32.50p 32.50p 32.00p 32.50p 21302
09/06/2014 32.50p 32.50p 31.50p 32.50p 0
06/06/2014 32.50p 32.50p 31.50p 32.50p 35624
05/06/2014 32.50p 32.50p 32.00p 32.50p 29129
04/06/2014 32.75p 32.75p 32.00p 32.50p 11205
03/06/2014 32.75p 32.80p 32.00p 32.75p 39254
02/06/2014 32.25p 32.85p 32.00p 32.75p 22509
30/05/2014 33.00p 33.00p 32.00p 33.00p 46856
29/05/2014 33.00p 33.00p 32.50p 33.00p 49537
28/05/2014 33.00p 33.00p 32.50p 33.00p 467
27/05/2014 32.75p 33.33p 32.40p 33.00p 82877
23/05/2014 32.75p 32.75p 32.00p 32.75p 89677
22/05/2014 32.50p 32.75p 32.00p 32.75p 53510
21/05/2014 32.50p 33.00p 32.00p 32.50p 76445
20/05/2014 33.00p 33.00p 32.00p 32.50p 65967
19/05/2014 33.50p 33.50p 32.50p 33.00p 84864
16/05/2014 33.50p 33.79p 33.00p 33.50p 121333
15/05/2014 32.50p 33.62p 32.01p 33.50p 271321
14/05/2014 32.50p 32.50p 32.00p 32.50p 24137
13/05/2014 32.25p 33.00p 31.00p 32.50p 270297
12/05/2014 32.25p 32.30p 32.25p 32.25p 15884
09/05/2014 33.00p 33.00p 31.66p 32.25p 22964
08/05/2014 33.00p 33.00p 32.50p 33.00p 26300
07/05/2014 33.00p 33.50p 32.50p 33.00p 124038
06/05/2014 33.00p 33.00p 32.50p 33.00p 70384
02/05/2014 33.00p 33.00p 32.84p 33.00p 7802
01/05/2014 33.00p 33.00p 32.00p 33.00p 57785
30/04/2014 34.50p 34.50p 31.55p 33.00p 333203
29/04/2014 34.75p 34.75p 34.50p 34.50p 57421
28/04/2014 35.12p 35.75p 33.50p 34.75p 287002
25/04/2014 35.50p 36.00p 34.75p 35.12p 869364
24/04/2014 32.75p 35.85p 32.75p 35.25p 2569130
23/04/2014 32.50p 33.00p 32.00p 33.00p 352970
22/04/2014 32.50p 32.50p 31.48p 32.50p 92303
17/04/2014 32.50p 32.50p 32.00p 32.50p 70004
16/04/2014 32.00p 33.00p 31.30p 32.50p 299683
15/04/2014 28.75p 32.67p 28.75p 32.00p 2412606
14/04/2014 27.75p 29.98p 27.56p 28.75p 359633
11/04/2014 26.50p 28.49p 26.23p 28.00p 260997
10/04/2014 26.50p 26.90p 26.00p 26.50p 155000
09/04/2014 26.50p 26.55p 26.10p 26.50p 159416
08/04/2014 26.50p 26.50p 26.20p 26.50p 95000
07/04/2014 26.50p 26.50p 26.00p 26.50p 67288
04/04/2014 26.50p 26.50p 26.30p 26.50p 26541
03/04/2014 26.50p 26.50p 26.00p 26.50p 40142
02/04/2014 26.50p 26.50p 26.00p 26.25p 53312
01/04/2014 26.50p 26.65p 26.00p 26.50p 52229
31/03/2014 26.25p 26.50p 26.03p 26.50p 96600
28/03/2014 26.25p 26.25p 25.75p 26.25p 35080
27/03/2014 26.25p 26.25p 25.75p 26.25p 10000
26/03/2014 26.25p 26.25p 26.25p 26.25p 80
25/03/2014 26.12p 26.45p 26.06p 26.25p 22186
24/03/2014 26.00p 26.12p 25.75p 26.12p 64653
21/03/2014 26.00p 26.00p 25.50p 26.00p 8150
20/03/2014 26.00p 26.00p 25.53p 26.00p 9260
19/03/2014 27.50p 27.50p 24.83p 26.00p 82962
18/03/2014 27.00p 27.00p 26.25p 26.50p 20150
17/03/2014 27.75p 27.75p 26.25p 27.00p 54621
14/03/2014 28.25p 28.25p 27.75p 27.75p 10000
13/03/2014 28.38p 28.38p 28.00p 28.25p 6000
12/03/2014 28.50p 28.50p 28.00p 28.38p 71116
11/03/2014 28.50p 28.74p 28.50p 28.50p 82491
10/03/2014 27.75p 28.38p 27.60p 28.38p 132200
07/03/2014 27.50p 27.93p 27.15p 27.75p 45766
06/03/2014 27.25p 27.61p 27.25p 27.50p 63684
05/03/2014 26.75p 27.25p 26.45p 27.25p 29258
04/03/2014 26.75p 27.11p 26.13p 26.75p 84218
03/03/2014 27.75p 27.75p 26.00p 26.75p 59950
28/02/2014 27.75p 28.00p 27.65p 27.75p 40421
27/02/2014 27.75p 27.75p 27.50p 27.75p 8793
26/02/2014 27.88p 28.00p 27.00p 27.75p 27235
25/02/2014 28.75p 28.75p 27.88p 27.88p 52041
24/02/2014 28.25p 28.98p 28.13p 28.75p 193712
21/02/2014 27.50p 28.39p 27.50p 28.25p 57587
20/02/2014 27.25p 28.35p 26.50p 27.50p 451664
19/02/2014 25.50p 28.00p 25.50p 27.25p 78848
18/02/2014 26.00p 26.50p 23.33p 25.25p 276827

*Close Price adjusted for both dividends and splits