Vordere (VOR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vordere

Date Open High Low Close* Volume
04/05/2016 9.75p 9.75p 9.75p 9.75p 0
03/05/2016 9.75p 9.75p 9.75p 9.75p 0
29/04/2016 9.75p 9.75p 9.75p 9.75p 0
28/04/2016 9.75p 9.75p 9.75p 9.75p 0
27/04/2016 9.75p 9.75p 9.75p 9.75p 3000
26/04/2016 9.75p 9.75p 9.75p 9.75p 0
25/04/2016 9.75p 9.75p 9.75p 9.75p 0
22/04/2016 9.75p 9.75p 9.75p 9.75p 0
21/04/2016 9.75p 9.75p 9.75p 9.75p 0
20/04/2016 9.75p 9.75p 9.75p 9.75p 0
19/04/2016 9.75p 9.75p 9.75p 9.75p 0
18/04/2016 9.75p 9.75p 9.00p 9.75p 50000
15/04/2016 9.75p 9.75p 9.75p 9.75p 0
14/04/2016 9.75p 9.75p 9.75p 9.75p 0
13/04/2016 9.75p 9.75p 9.50p 9.75p 50000
12/04/2016 9.75p 9.75p 9.75p 9.75p 0
11/04/2016 9.75p 9.75p 9.75p 9.75p 0
08/04/2016 9.75p 9.75p 9.75p 9.75p 0
07/04/2016 9.75p 9.75p 9.75p 9.75p 0
06/04/2016 9.75p 9.75p 9.75p 9.75p 0
05/04/2016 9.75p 9.75p 9.75p 9.75p 0
04/04/2016 9.75p 9.75p 9.75p 9.75p 0
01/04/2016 9.75p 9.75p 9.75p 9.75p 0
31/03/2016 9.75p 9.75p 9.75p 9.75p 0
30/03/2016 9.75p 9.75p 9.75p 9.75p 0
29/03/2016 9.75p 9.75p 9.75p 9.75p 0
24/03/2016 9.75p 9.75p 9.75p 9.75p 0
23/03/2016 9.75p 9.75p 9.75p 9.75p 0
22/03/2016 9.75p 9.75p 9.75p 9.75p 0
21/03/2016 9.75p 9.75p 9.75p 9.75p 0
18/03/2016 9.75p 9.75p 9.75p 9.75p 0
17/03/2016 9.75p 9.75p 9.50p 9.75p 136
16/03/2016 9.75p 9.75p 8.00p 9.75p 70000
15/03/2016 9.75p 9.75p 9.75p 9.75p 0
14/03/2016 9.75p 9.75p 9.50p 9.75p 12272
11/03/2016 9.75p 9.75p 9.75p 9.75p 0
10/03/2016 9.75p 9.75p 9.75p 9.75p 0
09/03/2016 9.75p 9.75p 9.50p 9.75p 5182
08/03/2016 9.75p 9.75p 9.75p 9.75p 0
07/03/2016 9.75p 9.75p 9.75p 9.75p 0
04/03/2016 9.75p 9.75p 9.75p 9.75p 0
03/03/2016 9.75p 9.75p 9.75p 9.75p 0
02/03/2016 9.25p 9.75p 9.75p 9.75p 0
01/03/2016 9.75p 9.75p 9.75p 9.75p 0
29/02/2016 9.75p 9.75p 9.75p 9.75p 0
26/02/2016 10.75p 10.75p 8.50p 9.75p 56000
25/02/2016 11.00p 11.00p 10.75p 10.75p 0
24/02/2016 11.00p 11.00p 11.00p 11.00p 0
23/02/2016 11.00p 11.00p 11.00p 11.00p 0
22/02/2016 11.00p 11.00p 11.00p 11.00p 0
19/02/2016 11.00p 11.00p 11.00p 11.00p 0
18/02/2016 11.00p 11.00p 11.00p 11.00p 0
17/02/2016 11.00p 11.00p 11.00p 11.00p 0
16/02/2016 11.00p 11.00p 11.00p 11.00p 0
15/02/2016 11.00p 11.00p 11.00p 11.00p 0
12/02/2016 11.00p 11.00p 11.00p 11.00p 0
11/02/2016 11.00p 11.00p 11.00p 11.00p 0
10/02/2016 11.00p 11.00p 11.00p 11.00p 0
09/02/2016 11.00p 11.00p 11.00p 11.00p 0
08/02/2016 11.00p 11.00p 11.00p 11.00p 0
05/02/2016 11.00p 11.00p 11.00p 11.00p 0
04/02/2016 11.00p 11.00p 11.00p 11.00p 0
03/02/2016 11.00p 11.00p 11.00p 11.00p 0
02/02/2016 11.00p 11.00p 11.00p 11.00p 0
01/02/2016 11.00p 11.00p 11.00p 11.00p 0
29/01/2016 11.00p 11.10p 11.00p 11.00p 300
28/01/2016 11.00p 11.00p 11.00p 11.00p 0
27/01/2016 11.00p 11.00p 11.00p 11.00p 0
26/01/2016 11.00p 11.00p 11.00p 11.00p 0
25/01/2016 11.00p 11.00p 11.00p 11.00p 0
22/01/2016 11.00p 11.00p 11.00p 11.00p 0
21/01/2016 11.00p 11.00p 11.00p 11.00p 0
20/01/2016 11.00p 11.00p 11.00p 11.00p 0
19/01/2016 11.00p 11.00p 11.00p 11.00p 0
18/01/2016 11.00p 11.00p 11.00p 11.00p 0
15/01/2016 11.00p 11.00p 11.00p 11.00p 0
14/01/2016 11.00p 11.00p 11.00p 11.00p 0
13/01/2016 11.00p 11.00p 10.95p 11.00p 10229
12/01/2016 11.00p 11.00p 11.00p 11.00p 0
11/01/2016 11.00p 11.00p 11.00p 11.00p 0
08/01/2016 11.00p 11.00p 11.00p 11.00p 0
07/01/2016 11.00p 11.00p 11.00p 11.00p 0
06/01/2016 11.00p 11.00p 11.00p 11.00p 0
05/01/2016 11.00p 11.00p 11.00p 11.00p 0
04/01/2016 11.00p 11.00p 11.00p 11.00p 0
31/12/2015 11.00p 11.00p 11.00p 11.00p 0
30/12/2015 11.00p 11.00p 11.00p 11.00p 9450
29/12/2015 11.00p 11.00p 11.00p 11.00p 0
24/12/2015 11.00p 11.00p 11.00p 11.00p 0
23/12/2015 11.00p 11.00p 11.00p 11.00p 0
22/12/2015 11.00p 11.00p 11.00p 11.00p 0
21/12/2015 11.00p 11.00p 11.00p 11.00p 0
18/12/2015 11.00p 11.00p 11.00p 11.00p 0
17/12/2015 11.00p 11.00p 11.00p 11.00p 0
16/12/2015 11.00p 11.00p 9.00p 11.00p 25000
15/12/2015 11.00p 11.00p 11.00p 11.00p 0
14/12/2015 11.00p 11.00p 11.00p 11.00p 0
11/12/2015 11.00p 11.00p 11.00p 11.00p 0
10/12/2015 11.00p 11.00p 11.00p 11.00p 0
09/12/2015 11.00p 11.00p 11.00p 11.00p 3333
08/12/2015 11.00p 11.00p 11.00p 11.00p 0
07/12/2015 11.00p 11.00p 11.00p 11.00p 0
04/12/2015 11.00p 11.00p 10.00p 11.00p 8750
03/12/2015 11.00p 11.00p 11.00p 11.00p 0
02/12/2015 11.00p 11.00p 11.00p 11.00p 0
01/12/2015 11.00p 11.00p 10.00p 11.00p 6450
30/11/2015 11.00p 11.00p 10.50p 11.00p 300
27/11/2015 11.00p 11.00p 11.00p 11.00p 0
26/11/2015 11.00p 11.00p 10.00p 11.00p 7500
25/11/2015 11.00p 11.00p 11.00p 11.00p 0
24/11/2015 11.00p 11.00p 10.00p 11.00p 10200
23/11/2015 11.00p 11.25p 11.00p 11.00p 5393
20/11/2015 9.50p 11.00p 9.50p 11.00p 317870
19/11/2015 8.63p 9.00p 8.63p 8.88p 150000
18/11/2015 8.63p 8.63p 8.63p 8.63p 0
17/11/2015 8.63p 8.63p 8.63p 8.63p 0
16/11/2015 8.63p 8.63p 8.63p 8.63p 0
13/11/2015 8.63p 8.63p 8.63p 8.63p 0
12/11/2015 9.75p 9.75p 8.25p 8.63p 7070
11/11/2015 10.50p 10.50p 10.38p 10.38p 25000
10/11/2015 10.50p 10.50p 10.50p 10.50p 0
09/11/2015 10.50p 10.50p 10.50p 10.50p 0
06/11/2015 10.50p 10.50p 10.50p 10.50p 0
05/11/2015 10.50p 10.50p 10.38p 10.50p 550
04/11/2015 10.50p 10.50p 10.50p 10.50p 0
03/11/2015 10.50p 10.50p 10.38p 10.50p 27000
02/11/2015 11.50p 11.50p 10.50p 10.50p 550
30/10/2015 12.75p 12.75p 10.25p 10.25p 9000
29/10/2015 12.75p 12.75p 12.75p 12.75p 0
28/10/2015 12.75p 12.75p 12.75p 12.75p 0
27/10/2015 12.75p 12.75p 12.75p 12.75p 0
26/10/2015 12.75p 12.75p 12.75p 12.75p 0
23/10/2015 12.75p 12.75p 12.75p 12.75p 0
22/10/2015 12.75p 12.75p 12.75p 12.75p 0
21/10/2015 12.75p 12.75p 12.75p 12.75p 0
20/10/2015 12.75p 12.75p 12.75p 12.75p 0
19/10/2015 12.75p 12.75p 12.75p 12.75p 0
16/10/2015 12.75p 12.75p 12.75p 12.75p 0
15/10/2015 12.75p 12.75p 12.75p 12.75p 0
14/10/2015 12.75p 12.75p 12.75p 12.75p 0
13/10/2015 12.75p 12.75p 12.75p 12.75p 0
12/10/2015 12.75p 12.75p 12.75p 12.75p 0
09/10/2015 12.75p 12.75p 12.75p 12.75p 0
08/10/2015 12.75p 12.75p 12.75p 12.75p 0
07/10/2015 12.75p 12.75p 12.75p 12.75p 0
06/10/2015 12.75p 12.75p 12.75p 12.75p 0
05/10/2015 12.75p 12.75p 12.75p 12.75p 0
02/10/2015 12.75p 12.75p 12.75p 12.75p 0
01/10/2015 12.75p 12.75p 12.75p 12.75p 0
30/09/2015 12.75p 12.75p 12.00p 12.75p 15000
29/09/2015 12.75p 12.75p 12.75p 12.75p 0
28/09/2015 12.75p 12.75p 12.75p 12.75p 0
25/09/2015 12.75p 12.75p 12.75p 12.75p 0
24/09/2015 12.75p 12.75p 12.75p 12.75p 0
23/09/2015 12.75p 12.75p 12.50p 12.75p 3000
22/09/2015 12.75p 12.75p 12.75p 12.75p 0
21/09/2015 12.75p 12.75p 12.75p 12.75p 0
18/09/2015 12.75p 12.75p 12.75p 12.75p 0
17/09/2015 12.75p 12.75p 12.50p 12.75p 3000
16/09/2015 12.88p 12.88p 12.75p 12.75p 0
15/09/2015 12.88p 12.88p 12.50p 12.88p 10000
14/09/2015 12.88p 12.88p 12.88p 12.88p 0
11/09/2015 12.88p 12.88p 12.88p 12.88p 0
10/09/2015 12.88p 12.88p 12.88p 12.88p 0
09/09/2015 12.75p 12.88p 12.75p 12.88p 0
08/09/2015 12.75p 12.75p 12.50p 12.75p 15235
07/09/2015 12.75p 12.75p 12.75p 12.75p 0
04/09/2015 12.75p 12.75p 12.75p 12.75p 0
03/09/2015 12.75p 12.75p 12.75p 12.75p 0
02/09/2015 12.75p 12.75p 12.75p 12.75p 0
01/09/2015 12.75p 12.75p 12.75p 12.75p 0
28/08/2015 12.75p 12.75p 12.75p 12.75p 0
27/08/2015 12.75p 12.75p 12.51p 12.75p 3369
26/08/2015 12.75p 12.75p 12.75p 12.75p 0
25/08/2015 12.75p 12.75p 12.75p 12.75p 0
24/08/2015 12.75p 12.75p 10.63p 12.75p 87500
21/08/2015 12.38p 12.75p 12.38p 12.75p 30000
20/08/2015 12.75p 12.88p 12.38p 12.38p 45000
19/08/2015 13.25p 13.25p 12.75p 12.75p 15800
18/08/2015 13.25p 13.25p 13.25p 13.25p 0
17/08/2015 13.25p 13.25p 13.12p 13.25p 0
14/08/2015 13.12p 13.12p 13.00p 13.12p 20000
13/08/2015 13.12p 13.12p 13.12p 13.12p 0
12/08/2015 13.12p 13.12p 13.12p 13.12p 0
11/08/2015 13.12p 13.25p 13.12p 13.12p 370
10/08/2015 13.12p 13.12p 13.12p 13.12p 0
07/08/2015 13.12p 13.12p 13.12p 13.12p 918
06/08/2015 13.12p 13.12p 13.12p 13.12p 0
05/08/2015 13.12p 13.12p 13.12p 13.12p 0
04/08/2015 13.12p 13.12p 13.12p 13.12p 0
03/08/2015 13.12p 13.12p 13.12p 13.12p 0
31/07/2015 13.12p 13.12p 13.12p 13.12p 0
30/07/2015 13.12p 13.12p 13.12p 13.12p 0
29/07/2015 13.12p 13.12p 13.12p 13.12p 0
28/07/2015 13.12p 13.12p 13.12p 13.12p 0
27/07/2015 13.12p 13.25p 13.12p 13.12p 0
24/07/2015 13.25p 13.25p 13.05p 13.25p 8000
23/07/2015 13.75p 14.00p 12.77p 13.25p 61743
22/07/2015 13.88p 14.00p 13.60p 13.75p 16138
21/07/2015 16.13p 16.13p 15.13p 15.25p 34536

*Close Price adjusted for both dividends and splits