Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/02/2014 29.50p 29.60p 18.00p 26.25p 14214742
14/02/2014 29.50p 29.60p 29.50p 29.50p 61022
13/02/2014 29.50p 29.93p 29.00p 29.50p 163537
12/02/2014 28.87p 30.40p 28.50p 29.50p 218320
11/02/2014 28.00p 29.00p 28.00p 28.50p 121810
10/02/2014 28.25p 28.40p 27.50p 28.00p 121395
07/02/2014 26.00p 30.00p 26.00p 28.25p 417393
06/02/2014 24.50p 26.40p 24.50p 26.00p 343746
05/02/2014 23.00p 25.00p 23.00p 25.00p 187400
04/02/2014 23.00p 23.25p 22.75p 23.00p 167690
03/02/2014 23.00p 23.19p 22.50p 23.00p 140954
31/01/2014 24.88p 24.88p 21.00p 22.50p 561720
30/01/2014 25.38p 25.38p 24.79p 24.88p 77756
29/01/2014 25.38p 25.50p 25.29p 25.38p 106441
28/01/2014 27.00p 27.00p 25.00p 25.38p 150645
27/01/2014 27.00p 27.30p 26.50p 27.00p 58194
24/01/2014 27.00p 27.26p 26.50p 27.00p 113273
23/01/2014 26.88p 27.50p 26.88p 27.25p 77006
22/01/2014 28.25p 28.25p 26.00p 26.88p 2574258
21/01/2014 28.25p 28.30p 27.50p 28.25p 395106
20/01/2014 26.75p 28.50p 26.50p 28.25p 684226
17/01/2014 26.25p 26.75p 26.00p 26.75p 289095
16/01/2014 23.88p 26.40p 23.75p 26.25p 420602
15/01/2014 23.75p 23.75p 23.38p 23.75p 129331
14/01/2014 23.75p 23.75p 23.50p 23.75p 55015
13/01/2014 23.75p 23.75p 23.50p 23.75p 182473
10/01/2014 23.75p 23.75p 23.71p 23.75p 24570
09/01/2014 23.88p 23.88p 23.30p 23.75p 120952
08/01/2014 23.88p 23.94p 23.81p 23.88p 53736
07/01/2014 23.88p 23.94p 23.75p 23.88p 149389
06/01/2014 23.75p 24.48p 23.70p 23.88p 877277
03/01/2014 20.87p 23.85p 20.87p 23.75p 751156
02/01/2014 20.63p 21.00p 20.55p 20.87p 299741
31/12/2013 20.63p 20.73p 20.50p 20.63p 138298
30/12/2013 19.25p 20.50p 19.00p 20.50p 734146
27/12/2013 19.00p 19.45p 18.75p 19.13p 132104
24/12/2013 19.00p 19.10p 18.55p 19.00p 65154
23/12/2013 19.00p 19.40p 18.50p 19.00p 87856
20/12/2013 19.00p 19.00p 18.50p 19.00p 63013
19/12/2013 19.13p 19.13p 18.50p 19.00p 55461
18/12/2013 19.13p 19.13p 18.75p 19.13p 25608
17/12/2013 19.75p 19.90p 18.08p 19.13p 194866
16/12/2013 20.00p 20.15p 19.75p 19.75p 385921
13/12/2013 19.25p 19.95p 19.25p 19.88p 417596
12/12/2013 18.38p 19.50p 18.25p 19.25p 213318
11/12/2013 18.38p 18.50p 18.26p 18.38p 202934
10/12/2013 18.38p 18.45p 18.30p 18.38p 73986
09/12/2013 18.25p 18.50p 18.15p 18.38p 211240
06/12/2013 18.25p 18.47p 18.06p 18.25p 69641
05/12/2013 18.38p 18.40p 18.00p 18.25p 86253
04/12/2013 18.25p 18.50p 18.00p 18.38p 732976
03/12/2013 18.75p 18.78p 17.68p 18.25p 304307
02/12/2013 18.50p 18.85p 18.45p 18.75p 346839
29/11/2013 17.50p 18.50p 17.00p 18.50p 225674
28/11/2013 16.75p 17.80p 16.75p 17.50p 119591
27/11/2013 16.13p 17.00p 15.75p 16.75p 968715
26/11/2013 15.75p 16.25p 15.75p 16.00p 507774
25/11/2013 15.00p 16.20p 14.65p 15.75p 744569
22/11/2013 14.50p 15.40p 14.50p 15.00p 65907
21/11/2013 14.50p 14.95p 13.50p 14.50p 118815
20/11/2013 14.50p 14.80p 13.50p 14.50p 78079
19/11/2013 14.50p 14.80p 14.50p 14.50p 3378
18/11/2013 14.50p 14.80p 13.60p 14.50p 13374
15/11/2013 14.50p 14.80p 14.50p 14.50p 13301
14/11/2013 14.00p 14.50p 14.00p 14.50p 52076
13/11/2013 14.00p 14.00p 13.99p 14.00p 626
12/11/2013 14.00p 14.08p 13.50p 14.00p 118363
11/11/2013 14.00p 14.00p 13.50p 14.00p 29498
08/11/2013 14.00p 14.10p 13.50p 14.00p 57092
07/11/2013 14.00p 14.00p 13.50p 14.00p 69027
06/11/2013 14.50p 14.85p 13.50p 14.00p 53032
05/11/2013 14.50p 14.90p 14.50p 14.50p 138702
04/11/2013 14.50p 14.60p 14.00p 14.50p 90209
01/11/2013 14.50p 14.89p 14.50p 14.50p 46735
31/10/2013 14.50p 14.90p 14.10p 14.50p 0
30/10/2013 14.50p 14.90p 14.10p 14.50p 81000
29/10/2013 14.50p 14.60p 14.10p 14.50p 53424
28/10/2013 14.50p 14.50p 14.10p 14.50p 55417
25/10/2013 14.50p 14.55p 14.05p 14.50p 114397
24/10/2013 14.50p 14.50p 14.00p 14.50p 30351
23/10/2013 14.50p 14.50p 14.03p 14.50p 9761
22/10/2013 14.50p 14.57p 14.00p 14.50p 27745
21/10/2013 14.50p 14.57p 14.00p 14.50p 192770
18/10/2013 14.50p 14.60p 14.06p 14.50p 56754
17/10/2013 14.50p 14.60p 14.50p 14.50p 23549
16/10/2013 14.50p 14.60p 14.50p 14.50p 7500
15/10/2013 14.50p 14.70p 14.10p 14.50p 33921
14/10/2013 14.50p 14.80p 14.03p 14.50p 141934
11/10/2013 14.50p 14.85p 14.13p 14.50p 57006
10/10/2013 14.50p 14.74p 14.50p 14.50p 7425
09/10/2013 14.50p 14.74p 14.50p 14.50p 7902
08/10/2013 14.25p 14.85p 14.00p 14.50p 161097
07/10/2013 14.25p 14.50p 14.25p 14.25p 2083
04/10/2013 14.25p 14.50p 14.10p 14.25p 64972
03/10/2013 15.50p 15.96p 14.38p 14.38p 282478
02/10/2013 15.50p 16.00p 14.51p 15.25p 98275
01/10/2013 16.00p 16.70p 13.00p 15.50p 1084056
30/09/2013 15.50p 16.90p 15.00p 16.00p 194750
27/09/2013 15.50p 16.20p 14.50p 15.50p 158522
26/09/2013 14.00p 16.20p 14.00p 16.00p 250322
25/09/2013 14.00p 14.00p 13.85p 14.00p 0
24/09/2013 14.00p 14.00p 13.85p 14.00p 18103
23/09/2013 13.25p 14.00p 13.02p 14.00p 14000
20/09/2013 13.25p 13.69p 13.25p 13.25p 7184
19/09/2013 13.25p 13.69p 12.50p 13.25p 32184
18/09/2013 13.25p 13.25p 12.50p 13.25p 0
17/09/2013 13.00p 13.25p 12.50p 13.25p 50000
16/09/2013 12.50p 13.00p 12.50p 13.00p 30000
13/09/2013 12.25p 12.64p 11.72p 12.50p 12000
12/09/2013 12.25p 12.40p 12.25p 12.25p 4012
11/09/2013 12.25p 12.25p 11.50p 12.25p 67347
10/09/2013 12.25p 12.47p 11.50p 12.25p 503894
09/09/2013 12.25p 12.75p 11.50p 12.25p 125821
06/09/2013 12.25p 12.45p 12.25p 12.25p 4279
05/09/2013 12.25p 12.45p 11.50p 12.25p 7476
04/09/2013 12.25p 12.45p 12.25p 12.25p 8032
03/09/2013 12.00p 12.28p 12.00p 12.25p 16108
02/09/2013 12.00p 12.50p 11.00p 12.00p 45059
30/08/2013 12.25p 12.50p 11.50p 12.00p 52000
29/08/2013 11.50p 12.75p 11.00p 12.25p 301591
28/08/2013 12.00p 12.00p 10.00p 11.50p 82228
27/08/2013 12.25p 12.25p 10.55p 12.00p 53182
23/08/2013 12.25p 12.25p 11.00p 12.25p 158333
22/08/2013 12.00p 12.25p 11.55p 12.25p 90000
21/08/2013 12.00p 12.00p 11.70p 12.00p 18291
20/08/2013 12.50p 12.50p 11.00p 12.00p 70317
19/08/2013 12.50p 12.50p 11.77p 12.50p 51693
16/08/2013 12.50p 12.50p 9.00p 12.50p 0
15/08/2013 12.50p 12.50p 9.00p 12.50p 8571429
14/08/2013 12.25p 12.64p 12.10p 12.50p 112621
13/08/2013 12.50p 12.70p 12.02p 12.25p 57650
12/08/2013 12.25p 13.00p 12.25p 12.50p 79300
09/08/2013 12.25p 12.30p 11.25p 12.25p 200
08/08/2013 12.25p 12.30p 11.25p 12.25p 10000
07/08/2013 12.00p 12.30p 11.25p 12.25p 140048
06/08/2013 12.00p 12.20p 12.00p 12.00p 5000
05/08/2013 12.00p 12.20p 11.20p 12.00p 88496
02/08/2013 12.00p 12.20p 12.00p 12.00p 4098
01/08/2013 12.00p 12.20p 11.00p 12.00p 16533
31/07/2013 12.25p 12.25p 11.25p 12.00p 45000
30/07/2013 12.25p 12.25p 12.25p 12.25p 20000
29/07/2013 12.50p 12.50p 12.00p 12.25p 55307
26/07/2013 12.50p 12.75p 12.00p 12.50p 0
25/07/2013 12.75p 12.75p 12.00p 12.50p 10000
24/07/2013 12.75p 13.00p 12.40p 12.75p 51961
23/07/2013 13.00p 13.00p 11.50p 12.75p 176020
22/07/2013 13.00p 13.00p 12.60p 13.00p 7802
19/07/2013 13.00p 13.00p 12.60p 13.00p 1000
18/07/2013 13.00p 13.00p 12.72p 13.00p 2315
17/07/2013 13.00p 13.00p 12.64p 13.00p 10000
16/07/2013 13.00p 13.00p 12.49p 13.00p 0
15/07/2013 13.00p 13.00p 12.49p 13.00p 0
12/07/2013 13.00p 13.00p 12.49p 13.00p 22089
11/07/2013 13.00p 13.00p 12.02p 13.00p 0
10/07/2013 13.00p 13.00p 12.02p 13.00p 0
09/07/2013 13.00p 13.00p 12.02p 13.00p 0
08/07/2013 13.00p 13.00p 12.02p 13.00p 0
05/07/2013 13.00p 13.00p 12.02p 13.00p 20333
04/07/2013 13.00p 13.00p 12.00p 13.00p 0
03/07/2013 13.00p 13.00p 12.00p 13.00p 0
02/07/2013 13.00p 13.00p 12.00p 13.00p 14003
01/07/2013 13.00p 13.25p 12.00p 13.00p 0
28/06/2013 13.25p 13.25p 12.00p 13.00p 33745
27/06/2013 13.25p 13.50p 12.50p 13.25p 0
26/06/2013 13.25p 13.50p 12.50p 13.25p 19400
25/06/2013 13.50p 13.50p 12.50p 13.50p 25000
24/06/2013 13.50p 13.50p 12.50p 13.50p 29672
21/06/2013 13.50p 13.50p 12.50p 13.50p 75279
20/06/2013 13.50p 13.50p 12.90p 13.50p 0
19/06/2013 13.50p 13.50p 12.90p 13.50p 33814
18/06/2013 13.63p 13.63p 12.50p 13.50p 40000
17/06/2013 13.63p 13.63p 12.75p 13.63p 83384
14/06/2013 13.63p 13.63p 13.09p 13.63p 48596
13/06/2013 13.50p 13.70p 12.75p 13.63p 287159
12/06/2013 13.00p 14.40p 12.75p 13.50p 404379

*Close Price adjusted for both dividends and splits