VR Education Holdings (CDI) (VRE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VR Education Holdings (CDI)

Date Open High Low Close* Volume
03/11/2021 17.50p 19.95p 17.50p 18.45p 1190121
02/11/2021 17.50p 17.92p 17.05p 17.50p 156815
01/11/2021 17.50p 18.40p 17.10p 17.50p 102128
29/10/2021 17.50p 17.95p 17.10p 17.95p 167504
28/10/2021 17.50p 17.50p 17.00p 17.50p 30665
27/10/2021 17.50p 17.50p 17.00p 17.50p 3000
26/10/2021 17.50p 18.00p 17.00p 17.50p 22001
25/10/2021 17.75p 17.75p 17.10p 17.50p 80501
22/10/2021 18.25p 19.00p 17.00p 17.75p 49616
21/10/2021 19.00p 19.50p 17.50p 18.25p 348211
20/10/2021 18.00p 19.50p 17.70p 19.00p 771008
19/10/2021 17.50p 18.50p 17.50p 18.00p 317467
18/10/2021 16.75p 18.40p 16.52p 17.50p 206721
15/10/2021 16.75p 16.90p 16.52p 16.75p 49560
14/10/2021 16.50p 16.99p 16.50p 16.75p 146687
13/10/2021 16.00p 16.50p 15.63p 16.50p 162386
12/10/2021 16.25p 16.44p 15.20p 15.20p 574579
11/10/2021 16.25p 16.25p 16.00p 16.25p 33640
08/10/2021 16.25p 16.25p 15.70p 16.25p 57959
07/10/2021 16.50p 16.50p 15.70p 16.25p 228265
06/10/2021 17.25p 17.50p 16.00p 16.50p 227622
05/10/2021 17.25p 17.50p 17.02p 17.25p 20776
04/10/2021 18.25p 18.50p 17.00p 17.25p 135807
01/10/2021 18.50p 18.85p 18.00p 18.25p 512637
30/09/2021 19.00p 19.30p 18.25p 18.50p 213535
29/09/2021 18.50p 19.25p 18.22p 19.00p 552434
28/09/2021 19.00p 19.00p 18.05p 18.50p 216975
27/09/2021 18.25p 19.50p 18.00p 19.00p 702651
24/09/2021 17.25p 18.40p 17.25p 18.25p 243720
23/09/2021 17.00p 17.50p 16.67p 17.25p 445259
22/09/2021 16.50p 17.00p 16.50p 17.00p 206059
21/09/2021 17.25p 17.50p 16.00p 17.00p 125950
20/09/2021 17.25p 17.41p 17.03p 17.25p 117459
17/09/2021 16.75p 17.50p 16.50p 17.45p 772907
16/09/2021 16.75p 16.80p 16.75p 16.75p 1261
15/09/2021 17.00p 17.00p 16.50p 16.75p 179020
14/09/2021 16.75p 18.00p 16.50p 17.00p 494892
13/09/2021 16.25p 16.75p 16.18p 16.25p 557536
10/09/2021 16.25p 16.50p 16.00p 16.25p 106599
09/09/2021 16.00p 16.50p 15.69p 16.25p 541530
08/09/2021 16.00p 16.05p 15.50p 16.00p 93300
07/09/2021 16.00p 16.08p 15.50p 16.00p 28117
06/09/2021 16.00p 16.50p 15.66p 16.00p 34935
03/09/2021 16.00p 16.00p 16.00p 16.00p 6212
02/09/2021 16.25p 16.50p 15.50p 16.00p 73668
01/09/2021 16.25p 16.25p 16.00p 16.25p 316963
31/08/2021 16.25p 16.40p 16.00p 16.25p 22698
27/08/2021 16.25p 16.33p 16.02p 16.25p 13349
26/08/2021 16.25p 16.25p 16.02p 16.25p 8334
25/08/2021 16.25p 16.40p 16.25p 16.25p 15777
24/08/2021 16.25p 16.25p 16.25p 16.25p 0
23/08/2021 16.25p 16.25p 16.00p 16.25p 30000
20/08/2021 16.25p 16.40p 16.00p 16.25p 166756
19/08/2021 16.00p 16.50p 15.90p 16.25p 275697
18/08/2021 16.00p 16.00p 15.90p 16.00p 73211
17/08/2021 16.00p 16.00p 16.00p 16.00p 0
16/08/2021 16.00p 16.00p 16.00p 16.00p 0
13/08/2021 16.00p 16.50p 15.90p 16.00p 8716
12/08/2021 16.00p 16.00p 15.88p 16.00p 21476
11/08/2021 16.00p 16.50p 15.79p 16.00p 73134
10/08/2021 15.75p 16.50p 15.50p 16.00p 96870
09/08/2021 15.75p 15.80p 15.70p 15.75p 88071
06/08/2021 15.75p 16.00p 15.70p 15.75p 287366
05/08/2021 15.63p 16.00p 15.27p 15.70p 186539
04/08/2021 15.63p 15.63p 15.49p 15.63p 13183
03/08/2021 15.63p 15.63p 15.63p 15.63p 0
02/08/2021 15.63p 15.63p 15.25p 15.63p 104970
30/07/2021 15.75p 15.75p 15.25p 15.63p 36679
29/07/2021 15.50p 15.75p 15.10p 15.75p 93147
28/07/2021 15.50p 16.00p 15.00p 15.50p 197121
27/07/2021 14.75p 14.90p 14.60p 14.75p 19774
26/07/2021 14.75p 15.00p 14.60p 14.75p 65318
23/07/2021 14.75p 14.90p 14.75p 14.75p 97594
22/07/2021 14.75p 14.95p 14.52p 14.75p 101337
21/07/2021 15.13p 15.25p 14.50p 14.75p 60475
20/07/2021 15.13p 15.25p 15.00p 15.13p 68315
19/07/2021 16.75p 16.75p 15.00p 15.50p 628388
16/07/2021 17.00p 17.00p 16.50p 16.75p 159986
15/07/2021 17.25p 17.50p 16.50p 17.00p 176169
14/07/2021 17.25p 17.30p 17.05p 17.25p 24539
13/07/2021 17.50p 17.50p 17.00p 17.25p 370011
12/07/2021 17.50p 17.66p 17.11p 17.50p 14234
09/07/2021 17.50p 17.60p 17.50p 17.50p 67148
08/07/2021 17.50p 17.85p 17.00p 17.50p 35983
07/07/2021 17.50p 17.75p 17.00p 17.50p 124434
06/07/2021 17.75p 18.00p 17.00p 17.50p 13527
05/07/2021 18.00p 18.49p 17.50p 17.75p 141058
02/07/2021 18.75p 19.00p 17.50p 17.50p 121085
01/07/2021 18.75p 18.80p 18.50p 18.75p 18600
30/06/2021 18.75p 19.00p 18.10p 18.75p 196855
29/06/2021 18.75p 19.10p 18.25p 18.75p 683362
28/06/2021 17.25p 19.00p 17.00p 18.75p 508497
25/06/2021 17.25p 17.50p 17.10p 17.25p 220013
24/06/2021 17.00p 17.47p 16.50p 17.00p 197924
23/06/2021 16.75p 17.40p 16.50p 17.00p 549182
22/06/2021 17.00p 18.00p 16.20p 16.80p 2556861
21/06/2021 16.75p 17.20p 16.00p 16.50p 327554
18/06/2021 17.50p 19.50p 16.13p 16.75p 1228092
17/06/2021 19.25p 19.70p 18.04p 19.25p 148085
16/06/2021 19.25p 20.00p 19.00p 19.25p 529336
15/06/2021 18.00p 19.50p 17.65p 19.25p 313007
14/06/2021 18.00p 18.40p 17.65p 18.20p 54276
11/06/2021 18.00p 18.25p 17.65p 18.00p 118563
10/06/2021 18.00p 18.25p 17.65p 18.00p 44950
09/06/2021 18.00p 18.25p 17.51p 18.00p 56801
08/06/2021 18.00p 18.50p 17.75p 18.00p 113357
07/06/2021 18.00p 18.50p 17.50p 18.00p 209267
04/06/2021 17.25p 19.00p 16.70p 18.00p 1399634
03/06/2021 16.50p 17.00p 16.33p 16.50p 113703
02/06/2021 17.25p 17.25p 16.00p 16.00p 369762
01/06/2021 16.50p 17.50p 16.00p 17.00p 262749
31/05/2021 16.50p 17.01p 16.00p 16.50p 162401
28/05/2021 16.50p 17.01p 16.00p 16.50p 162401
27/05/2021 15.25p 16.40p 15.00p 16.25p 899219
26/05/2021 15.25p 15.25p 15.20p 15.25p 9816
25/05/2021 15.25p 15.50p 15.13p 15.25p 75062
24/05/2021 15.25p 15.49p 15.08p 15.25p 108149
21/05/2021 15.25p 15.43p 15.25p 15.25p 4765
20/05/2021 15.25p 15.38p 15.15p 15.25p 157415
19/05/2021 15.50p 15.50p 15.00p 15.25p 696626
18/05/2021 15.75p 15.75p 15.20p 15.50p 90402
17/05/2021 15.75p 16.50p 15.40p 15.75p 16697
14/05/2021 15.75p 16.30p 15.35p 15.75p 116814
13/05/2021 16.50p 16.67p 15.00p 15.75p 272642
12/05/2021 16.00p 16.90p 16.00p 16.50p 374811
11/05/2021 15.50p 16.00p 15.00p 15.50p 973582
10/05/2021 15.75p 15.75p 15.39p 15.50p 309079
07/05/2021 15.75p 15.99p 15.50p 15.75p 216505
06/05/2021 15.50p 15.99p 15.42p 15.75p 175215
05/05/2021 15.75p 16.00p 15.00p 15.50p 485347
04/05/2021 14.25p 16.00p 13.59p 15.75p 1046377
30/04/2021 14.00p 14.29p 13.55p 14.00p 615815
29/04/2021 14.00p 14.18p 13.65p 14.00p 209002
28/04/2021 14.00p 14.30p 13.52p 14.00p 271258
27/04/2021 13.25p 14.40p 13.00p 14.00p 500025
26/04/2021 12.50p 13.50p 12.50p 13.25p 371217
23/04/2021 12.50p 12.88p 11.85p 12.50p 318662
22/04/2021 13.25p 13.25p 12.00p 12.50p 331730
21/04/2021 13.50p 13.70p 12.30p 13.25p 183714
20/04/2021 13.75p 13.80p 13.00p 13.50p 147649
19/04/2021 13.50p 14.50p 13.10p 13.75p 163392
16/04/2021 13.75p 14.20p 13.50p 13.50p 24211
15/04/2021 14.00p 14.50p 13.50p 13.75p 53512
14/04/2021 14.00p 14.50p 13.50p 14.50p 148326
13/04/2021 13.75p 14.00p 13.75p 14.00p 22661
12/04/2021 14.25p 14.80p 13.50p 13.75p 182290
09/04/2021 14.75p 15.00p 14.01p 14.25p 723406
08/04/2021 12.50p 16.00p 12.50p 14.75p 2063569
07/04/2021 11.00p 12.90p 10.55p 12.50p 6156068
06/04/2021 10.50p 11.20p 10.00p 10.00p 535055
01/04/2021 11.00p 11.00p 10.00p 10.45p 105534
31/03/2021 11.25p 11.25p 10.62p 11.00p 55140
30/03/2021 11.25p 11.30p 11.00p 11.25p 11692
29/03/2021 11.50p 11.50p 11.00p 11.25p 116393
26/03/2021 11.50p 11.90p 11.10p 11.50p 129181
25/03/2021 12.25p 12.40p 11.18p 12.00p 144383
24/03/2021 12.25p 12.50p 12.00p 12.25p 21616
23/03/2021 12.50p 12.50p 12.00p 12.25p 30687
22/03/2021 12.50p 12.50p 12.00p 12.50p 35539
19/03/2021 12.50p 12.50p 12.00p 12.50p 27325
18/03/2021 12.75p 13.00p 12.00p 12.50p 75908
17/03/2021 12.75p 13.50p 12.03p 12.75p 67412
16/03/2021 12.75p 13.50p 12.03p 12.75p 46027
15/03/2021 12.75p 12.75p 12.18p 12.75p 23000
12/03/2021 12.50p 13.50p 12.15p 13.00p 104170
11/03/2021 12.50p 13.00p 12.05p 12.50p 442192
10/03/2021 12.50p 13.00p 12.15p 12.50p 50314
09/03/2021 13.00p 13.00p 12.10p 12.50p 193684
08/03/2021 12.00p 13.00p 11.65p 12.50p 237977
05/03/2021 12.00p 12.00p 11.40p 11.40p 55524
04/03/2021 12.00p 12.50p 11.62p 12.00p 59825
03/03/2021 11.50p 12.50p 11.50p 11.80p 1026375
02/03/2021 11.50p 11.80p 11.05p 11.50p 115381
01/03/2021 11.50p 12.00p 11.15p 11.50p 218077
26/02/2021 11.00p 11.98p 10.55p 11.50p 468534
25/02/2021 11.25p 11.30p 10.52p 11.00p 88625
24/02/2021 11.50p 11.50p 11.00p 11.25p 35188
23/02/2021 11.50p 11.53p 11.00p 11.50p 73006
22/02/2021 11.50p 11.80p 11.00p 11.50p 54139
19/02/2021 11.50p 11.80p 11.20p 11.50p 33184
18/02/2021 12.00p 12.00p 11.00p 11.50p 91566
17/02/2021 12.00p 12.00p 11.50p 12.00p 27683
16/02/2021 12.00p 12.30p 11.00p 12.00p 108658
15/02/2021 11.25p 12.00p 11.00p 12.00p 124375
12/02/2021 11.50p 11.50p 11.01p 11.25p 54425
11/02/2021 11.50p 11.50p 11.06p 11.50p 31172
10/02/2021 11.50p 11.50p 11.50p 11.50p 0
09/02/2021 11.50p 12.20p 11.30p 11.50p 141680
08/02/2021 12.00p 12.40p 11.05p 11.50p 85601
05/02/2021 12.00p 12.48p 11.20p 12.00p 104160
04/02/2021 13.00p 13.00p 11.60p 12.00p 292305
03/02/2021 13.00p 13.05p 12.50p 13.00p 29262
02/02/2021 13.25p 13.33p 12.50p 13.00p 40570
01/02/2021 13.00p 13.50p 12.50p 13.25p 31896
29/01/2021 13.00p 13.20p 12.65p 13.00p 2063066
28/01/2021 13.25p 13.50p 12.50p 13.00p 68293
27/01/2021 13.50p 13.58p 12.70p 13.25p 29158
26/01/2021 13.75p 14.00p 13.50p 13.50p 170670
25/01/2021 13.75p 13.90p 13.50p 13.75p 566958
22/01/2021 13.25p 13.90p 12.60p 13.75p 1259033

*Close Price adjusted for both dividends and splits