Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/03/2020 43.50p 54.90p 43.20p 52.00p 1956261
03/03/2020 40.00p 45.10p 40.00p 45.00p 803394
02/03/2020 39.50p 42.91p 38.10p 40.00p 881199
28/02/2020 37.50p 40.00p 35.35p 38.50p 1338563
27/02/2020 36.50p 42.20p 35.10p 39.00p 1692666
26/02/2020 45.00p 45.00p 36.05p 37.40p 4088604
25/02/2020 50.50p 52.90p 35.94p 45.50p 4858545
24/02/2020 55.00p 56.00p 48.00p 50.00p 944281
21/02/2020 57.00p 60.00p 54.00p 55.50p 575883
20/02/2020 54.50p 59.60p 54.50p 57.00p 628050
19/02/2020 51.50p 54.99p 47.30p 54.50p 1490702
18/02/2020 59.50p 59.50p 50.41p 51.50p 1889730
17/02/2020 63.00p 63.94p 55.00p 60.00p 1629927
14/02/2020 61.50p 64.90p 61.00p 64.00p 894232
13/02/2020 56.00p 69.70p 55.00p 61.00p 3010982
12/02/2020 41.50p 56.60p 40.40p 55.50p 3490839
11/02/2020 49.50p 51.00p 37.53p 42.80p 5366424
10/02/2020 50.50p 55.00p 46.50p 50.00p 2659295
07/02/2020 58.00p 59.40p 49.00p 49.00p 4942638
06/02/2020 64.00p 66.00p 58.00p 58.00p 1125674
05/02/2020 65.50p 68.00p 63.60p 64.00p 253382
04/02/2020 64.00p 68.00p 63.00p 65.50p 650395
03/02/2020 69.00p 69.25p 58.60p 62.00p 2951248
31/01/2020 72.50p 74.10p 68.56p 69.00p 857355
30/01/2020 73.50p 74.00p 70.35p 72.50p 1031011
29/01/2020 76.00p 77.00p 70.60p 74.50p 512112
28/01/2020 74.50p 76.60p 72.30p 75.00p 456720
27/01/2020 77.50p 77.57p 73.00p 74.00p 481059
24/01/2020 76.50p 78.00p 76.13p 77.50p 226426
23/01/2020 81.50p 81.50p 75.50p 76.50p 1096151
22/01/2020 82.50p 84.00p 79.00p 79.00p 233977
21/01/2020 83.50p 83.96p 79.20p 82.50p 477759
20/01/2020 78.50p 85.80p 75.30p 84.50p 668908
17/01/2020 74.50p 84.50p 74.50p 79.50p 726839
16/01/2020 74.00p 77.90p 73.50p 75.00p 500836
15/01/2020 75.50p 76.00p 73.50p 76.00p 668569
14/01/2020 78.00p 78.00p 74.22p 75.50p 1162529
13/01/2020 80.00p 81.00p 76.00p 77.50p 639116
10/01/2020 82.50p 82.70p 79.60p 79.60p 432582
09/01/2020 83.50p 83.88p 80.30p 82.50p 226777
08/01/2020 82.50p 85.00p 80.00p 83.50p 445442
07/01/2020 76.00p 84.67p 76.00p 83.00p 993039
06/01/2020 79.00p 79.90p 74.65p 76.50p 1201622
03/01/2020 82.00p 85.70p 78.54p 79.00p 1293861
02/01/2020 87.00p 87.60p 80.10p 82.00p 1886413
01/01/2020 86.00p 90.30p 85.00p 87.00p 304197
31/12/2019 86.00p 90.30p 85.00p 87.00p 304197
30/12/2019 91.00p 92.34p 85.18p 87.00p 578258
27/12/2019 92.50p 92.50p 90.00p 91.00p 183555
26/12/2019 92.00p 94.00p 90.50p 92.50p 95172
25/12/2019 92.00p 94.00p 90.50p 92.50p 95172
24/12/2019 92.00p 94.00p 90.50p 92.50p 95172
23/12/2019 91.50p 95.00p 89.00p 92.00p 373292
20/12/2019 91.50p 92.90p 86.00p 92.50p 398473
19/12/2019 92.50p 93.00p 90.00p 91.00p 190461
18/12/2019 96.00p 96.70p 90.35p 92.00p 149753
17/12/2019 96.00p 96.00p 90.10p 91.00p 447019
16/12/2019 93.00p 100.00p 93.00p 96.50p 734839
13/12/2019 80.50p 93.55p 80.50p 92.50p 917689
12/12/2019 75.00p 84.00p 64.00p 80.50p 3087133
11/12/2019 91.50p 92.00p 77.00p 83.00p 1285667
10/12/2019 91.00p 91.65p 89.26p 91.50p 391898
09/12/2019 94.50p 94.50p 89.75p 91.00p 583847
06/12/2019 92.50p 94.90p 91.60p 94.50p 214246
05/12/2019 93.50p 94.00p 90.81p 92.50p 268829
04/12/2019 96.50p 96.50p 93.10p 93.50p 140536
03/12/2019 98.00p 100.00p 92.80p 96.50p 488218
02/12/2019 99.50p 101.00p 97.15p 98.00p 208383
29/11/2019 98.50p 101.00p 96.60p 99.50p 242665
28/11/2019 98.00p 101.00p 96.00p 98.50p 342499
27/11/2019 96.00p 102.80p 95.00p 98.00p 812931
26/11/2019 93.00p 93.80p 91.10p 92.00p 175942
25/11/2019 94.00p 94.00p 91.25p 93.00p 311028
22/11/2019 94.00p 94.90p 91.50p 94.00p 258980
21/11/2019 94.00p 96.00p 93.00p 94.00p 205626
20/11/2019 93.50p 94.90p 91.50p 94.50p 208324
19/11/2019 96.00p 96.00p 93.00p 94.00p 351670
18/11/2019 98.50p 99.00p 94.32p 96.00p 183940
15/11/2019 96.00p 100.00p 94.50p 98.50p 466176
14/11/2019 94.00p 97.80p 93.60p 96.00p 222586
13/11/2019 102.00p 102.00p 90.02p 94.00p 1605718
12/11/2019 101.50p 103.00p 100.00p 102.00p 252415
11/11/2019 103.50p 104.23p 100.40p 101.50p 351722
08/11/2019 105.00p 105.30p 101.40p 103.50p 262034
07/11/2019 107.50p 107.50p 102.44p 105.00p 253540
06/11/2019 109.00p 109.44p 104.40p 107.00p 314485
05/11/2019 113.00p 114.40p 106.00p 108.50p 455506
04/11/2019 105.50p 113.40p 105.10p 111.50p 1283771
01/11/2019 92.00p 107.00p 92.00p 105.00p 1350744
31/10/2019 93.50p 94.94p 90.33p 92.00p 223449
30/10/2019 92.50p 93.50p 90.60p 93.50p 197748
29/10/2019 94.50p 95.00p 91.11p 94.00p 379364
28/10/2019 91.50p 95.88p 88.00p 94.50p 592366
25/10/2019 93.00p 96.45p 90.50p 92.00p 419758
24/10/2019 96.00p 98.00p 91.05p 93.00p 572703
23/10/2019 97.50p 98.00p 93.55p 96.50p 222114
22/10/2019 94.00p 98.00p 94.00p 97.50p 273971
21/10/2019 93.50p 94.80p 90.25p 94.00p 277837
18/10/2019 100.50p 101.70p 93.00p 93.50p 453937
17/10/2019 100.00p 103.00p 98.60p 100.50p 161578
16/10/2019 96.50p 103.50p 96.50p 100.00p 425515
15/10/2019 90.00p 97.92p 89.75p 96.50p 411647
14/10/2019 93.00p 93.71p 88.00p 90.00p 482091
11/10/2019 92.50p 94.33p 90.20p 93.50p 699063
10/10/2019 97.50p 98.10p 92.00p 93.00p 450811
09/10/2019 101.00p 101.00p 96.75p 97.50p 184763
08/10/2019 96.50p 97.85p 95.15p 96.50p 83555
07/10/2019 99.00p 99.66p 96.10p 96.50p 92448
04/10/2019 95.50p 99.66p 94.30p 99.00p 110054
03/10/2019 97.50p 97.50p 93.80p 95.00p 218690
02/10/2019 99.00p 102.50p 97.00p 97.50p 399876
01/10/2019 94.00p 100.00p 93.00p 99.00p 355387
30/09/2019 96.00p 99.40p 91.00p 95.00p 766681
27/09/2019 100.00p 100.67p 95.50p 96.00p 509338
26/09/2019 100.50p 101.00p 97.30p 99.50p 270598
25/09/2019 100.00p 103.70p 99.00p 100.50p 404022
24/09/2019 102.00p 103.00p 96.65p 99.70p 766941
23/09/2019 107.50p 108.00p 101.30p 103.00p 389709
20/09/2019 110.00p 110.00p 106.00p 107.50p 153134
19/09/2019 100.00p 112.00p 99.60p 110.00p 615551
18/09/2019 102.50p 102.50p 98.30p 98.50p 619167
17/09/2019 108.00p 108.00p 100.40p 103.00p 584869
16/09/2019 109.00p 109.65p 105.10p 108.00p 293043
13/09/2019 108.50p 109.50p 107.00p 109.00p 194104
12/09/2019 111.00p 113.00p 107.56p 108.50p 320263
11/09/2019 110.50p 113.80p 109.50p 111.00p 108986
10/09/2019 111.00p 113.00p 109.00p 111.00p 136595
09/09/2019 113.00p 115.00p 108.44p 111.00p 429033
06/09/2019 109.50p 113.50p 106.22p 113.00p 332735
05/09/2019 108.50p 109.00p 105.40p 108.60p 227297
04/09/2019 109.50p 110.35p 106.20p 108.50p 477214
03/09/2019 116.50p 119.00p 108.66p 109.50p 708771
02/09/2019 118.00p 120.00p 112.65p 116.50p 262416
30/08/2019 119.00p 119.47p 115.27p 118.00p 211241
29/08/2019 120.50p 122.40p 117.00p 119.00p 70122
28/08/2019 119.50p 122.90p 119.00p 120.50p 128404
27/08/2019 121.50p 123.00p 119.12p 123.00p 103977
23/08/2019 120.50p 122.94p 118.60p 121.50p 221603
22/08/2019 121.00p 124.00p 118.00p 124.00p 124133
21/08/2019 118.00p 121.96p 116.00p 121.00p 94757
20/08/2019 110.00p 122.00p 108.00p 117.50p 536307
19/08/2019 111.00p 113.70p 108.44p 110.00p 155892
16/08/2019 108.50p 114.00p 108.00p 111.00p 248387
15/08/2019 109.00p 110.00p 105.50p 108.50p 255143
14/08/2019 112.00p 113.80p 107.00p 107.00p 162041
13/08/2019 115.00p 115.00p 110.00p 112.00p 505671
12/08/2019 119.00p 119.00p 114.00p 115.00p 345190
09/08/2019 113.00p 123.90p 111.00p 119.00p 450904
08/08/2019 116.00p 122.32p 116.00p 119.00p 427566
07/08/2019 116.50p 123.86p 115.50p 116.00p 529828
06/08/2019 108.50p 119.00p 105.00p 116.50p 630569
05/08/2019 115.50p 115.50p 107.25p 109.50p 422379
02/08/2019 123.00p 123.00p 111.20p 115.00p 1181421
01/08/2019 125.50p 128.00p 121.00p 123.00p 238741
31/07/2019 124.50p 127.80p 120.00p 125.50p 470482
30/07/2019 129.00p 130.00p 123.00p 124.50p 547009
29/07/2019 128.00p 132.00p 126.50p 129.00p 408625
26/07/2019 134.00p 134.60p 128.10p 129.00p 578892
25/07/2019 131.00p 131.00p 124.00p 128.50p 512656
24/07/2019 126.00p 137.50p 125.00p 131.00p 947373
23/07/2019 127.50p 129.00p 120.65p 126.50p 413484
22/07/2019 132.00p 134.00p 125.00p 126.00p 816653
19/07/2019 120.50p 132.70p 120.50p 132.00p 1686679
18/07/2019 121.50p 125.22p 119.12p 121.00p 1317697
17/07/2019 109.50p 122.59p 106.00p 122.00p 2311843
16/07/2019 113.00p 117.00p 110.60p 116.50p 1266340
15/07/2019 105.00p 113.44p 104.79p 113.00p 1434214
12/07/2019 100.00p 107.00p 98.00p 105.00p 597234
11/07/2019 101.50p 102.40p 99.16p 100.00p 409663
10/07/2019 102.00p 102.63p 100.00p 101.50p 190328
09/07/2019 104.00p 106.00p 100.49p 102.00p 405006
08/07/2019 104.50p 108.00p 100.99p 104.00p 701317
05/07/2019 99.00p 103.00p 98.00p 100.00p 557661
04/07/2019 100.50p 103.00p 98.00p 99.00p 425454
03/07/2019 100.00p 102.00p 99.15p 101.50p 149505
02/07/2019 101.00p 102.00p 95.75p 100.00p 475238
01/07/2019 104.50p 109.80p 100.20p 101.00p 606199
28/06/2019 105.50p 107.00p 100.15p 104.50p 924166
27/06/2019 93.00p 98.00p 92.09p 95.00p 306229
26/06/2019 91.00p 94.80p 86.40p 93.00p 1190263
25/06/2019 92.00p 93.40p 88.20p 90.00p 1114906
24/06/2019 97.50p 98.00p 91.00p 94.00p 1421601
21/06/2019 99.00p 99.75p 95.20p 97.00p 349537
20/06/2019 99.50p 101.00p 98.41p 99.00p 279421
19/06/2019 102.00p 102.00p 97.75p 99.50p 539217
18/06/2019 104.50p 104.60p 100.00p 102.00p 259267
17/06/2019 111.00p 111.00p 103.10p 104.50p 365135
14/06/2019 111.00p 113.80p 108.00p 110.00p 734695
13/06/2019 102.50p 110.88p 102.50p 110.50p 889614
12/06/2019 96.50p 105.90p 95.80p 102.50p 539379
11/06/2019 96.50p 100.00p 95.00p 100.00p 242902
10/06/2019 99.00p 100.00p 93.38p 100.00p 390304
07/06/2019 98.00p 100.00p 95.20p 99.00p 471331
06/06/2019 102.00p 102.00p 98.20p 98.50p 242848
05/06/2019 105.50p 107.00p 98.06p 102.00p 343240
04/06/2019 108.00p 110.00p 105.00p 106.00p 442811
03/06/2019 105.50p 112.00p 105.26p 107.00p 389822
31/05/2019 101.50p 106.00p 98.20p 104.50p 396028
30/05/2019 97.00p 102.00p 95.70p 101.50p 364388
29/05/2019 96.50p 106.75p 93.50p 101.00p 1003751

*Close Price adjusted for both dividends and splits