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
21/01/2021 12.75p 12.75p 12.00p 12.00p 599621
20/01/2021 13.25p 13.30p 12.00p 12.75p 8129643
19/01/2021 13.50p 13.98p 12.50p 13.25p 216883
18/01/2021 13.25p 13.85p 13.00p 13.50p 248156
15/01/2021 13.25p 13.33p 12.50p 13.00p 618284
14/01/2021 13.50p 14.00p 12.50p 12.50p 419685
13/01/2021 13.50p 13.50p 13.40p 13.50p 4405
12/01/2021 14.00p 14.20p 13.11p 13.50p 272400
11/01/2021 14.25p 14.50p 13.90p 13.90p 110571
08/01/2021 14.50p 14.82p 13.90p 14.50p 83458
07/01/2021 14.50p 15.00p 14.20p 14.50p 421462
06/01/2021 14.50p 15.50p 14.20p 14.75p 153817
05/01/2021 15.50p 16.00p 14.10p 14.50p 196683
04/01/2021 15.25p 16.40p 15.05p 15.50p 362592
01/01/2021 14.00p 15.50p 13.50p 15.25p 426451
31/12/2020 14.00p 15.50p 13.50p 15.25p 426451
30/12/2020 12.50p 14.40p 12.50p 13.00p 370519
29/12/2020 12.75p 13.00p 12.00p 12.50p 265786
28/12/2020 12.00p 13.00p 11.52p 12.75p 573451
25/12/2020 12.00p 13.00p 11.52p 12.75p 573451
24/12/2020 12.00p 13.00p 11.52p 12.75p 573451
23/12/2020 12.25p 12.49p 11.80p 11.80p 591092
22/12/2020 11.50p 12.25p 11.30p 12.25p 181595
21/12/2020 11.75p 12.00p 11.21p 11.50p 206646
18/12/2020 12.50p 12.89p 11.15p 11.75p 434935
17/12/2020 13.50p 13.50p 12.00p 12.50p 257415
16/12/2020 13.75p 13.87p 13.00p 13.50p 125474
15/12/2020 15.00p 15.00p 13.50p 13.75p 61921
14/12/2020 15.00p 15.40p 14.50p 15.00p 118649
11/12/2020 15.25p 15.75p 14.50p 15.00p 101833
10/12/2020 15.00p 15.90p 14.80p 15.25p 72159
09/12/2020 15.25p 15.40p 14.50p 14.75p 146779
08/12/2020 15.25p 15.40p 14.80p 15.25p 111689
07/12/2020 14.75p 16.00p 14.21p 15.25p 91435
04/12/2020 14.50p 15.40p 14.21p 15.30p 132978
03/12/2020 14.25p 14.95p 13.65p 14.50p 64832
02/12/2020 14.00p 15.00p 13.65p 14.25p 77593
01/12/2020 14.00p 15.00p 13.20p 14.50p 151906
30/11/2020 13.50p 14.34p 13.15p 14.20p 85478
27/11/2020 12.85p 13.50p 12.85p 13.50p 125994
26/11/2020 13.75p 14.16p 12.77p 12.85p 402048
25/11/2020 14.00p 14.20p 13.00p 14.20p 163686
24/11/2020 13.75p 14.50p 13.40p 13.40p 180620
23/11/2020 13.75p 14.50p 12.58p 13.30p 523010
20/11/2020 13.00p 14.00p 12.67p 13.75p 94083
19/11/2020 12.75p 13.50p 12.55p 13.00p 152603
18/11/2020 13.00p 13.00p 12.11p 12.50p 286574
17/11/2020 13.25p 13.70p 12.50p 13.00p 131939
16/11/2020 13.50p 13.70p 12.50p 12.50p 177897
13/11/2020 13.50p 13.70p 13.00p 13.00p 117147
12/11/2020 13.50p 13.50p 13.00p 13.00p 55286
10/11/2020 14.50p 14.50p 13.00p 13.25p 196817
09/11/2020 15.50p 15.88p 14.00p 14.50p 208975
06/11/2020 15.50p 16.00p 15.00p 15.50p 49948
05/11/2020 15.50p 15.70p 15.20p 15.50p 39503
04/11/2020 15.75p 16.80p 15.00p 15.50p 219587
03/11/2020 15.75p 16.00p 15.60p 15.75p 23731
02/11/2020 15.25p 15.99p 15.00p 15.75p 90393
30/10/2020 15.50p 15.81p 14.90p 15.25p 103779
29/10/2020 16.00p 16.00p 15.00p 15.50p 135769
28/10/2020 18.00p 18.00p 16.00p 16.25p 254704
27/10/2020 18.00p 18.24p 17.50p 18.00p 112123
26/10/2020 19.50p 19.65p 17.00p 18.00p 368125
23/10/2020 20.50p 20.60p 19.10p 19.70p 84710
22/10/2020 20.80p 21.60p 20.00p 20.50p 48170
21/10/2020 20.00p 22.00p 19.60p 20.80p 379914
20/10/2020 19.25p 22.00p 18.59p 22.00p 676205
19/10/2020 16.85p 19.40p 16.85p 18.50p 454148
16/10/2020 17.25p 17.35p 16.20p 16.85p 203311
15/10/2020 17.25p 17.40p 17.00p 17.25p 105171
14/10/2020 16.50p 19.50p 16.00p 17.25p 624728
13/10/2020 18.25p 18.78p 16.00p 16.25p 149678
12/10/2020 18.50p 21.80p 17.50p 18.25p 883523
09/10/2020 13.50p 19.00p 13.00p 18.50p 791868
08/10/2020 13.75p 13.87p 13.00p 13.50p 57903
07/10/2020 14.50p 14.50p 13.00p 13.75p 137400
06/10/2020 14.75p 15.00p 14.02p 14.50p 93650
05/10/2020 13.50p 15.00p 13.50p 14.75p 552110
02/10/2020 13.50p 13.58p 13.00p 13.25p 59019
01/10/2020 13.50p 13.50p 13.10p 13.50p 6852
30/09/2020 13.50p 13.60p 13.50p 13.50p 1829
29/09/2020 13.75p 13.85p 13.00p 13.50p 49555
28/09/2020 13.75p 14.00p 13.00p 13.75p 9600
25/09/2020 13.75p 13.90p 13.25p 13.75p 26991
24/09/2020 13.75p 14.40p 13.00p 13.75p 240379
23/09/2020 13.50p 14.00p 13.00p 13.25p 42384
22/09/2020 13.50p 14.00p 13.00p 13.50p 63389
21/09/2020 14.25p 14.25p 13.00p 13.50p 108860
18/09/2020 14.25p 14.25p 14.25p 14.25p 1673
17/09/2020 14.25p 14.70p 13.50p 14.25p 98031
16/09/2020 13.75p 14.25p 13.75p 14.25p 65469
15/09/2020 13.75p 14.00p 13.50p 13.75p 165381
14/09/2020 12.50p 14.00p 12.50p 13.75p 254414
11/09/2020 12.50p 13.00p 12.22p 13.00p 152697
10/09/2020 12.50p 13.35p 12.00p 12.50p 92924
09/09/2020 12.00p 13.70p 12.00p 13.00p 782005
08/09/2020 11.50p 11.75p 11.50p 11.50p 1702
07/09/2020 11.75p 11.80p 11.50p 11.50p 1970
04/09/2020 12.00p 12.50p 11.00p 11.50p 46455
03/09/2020 12.00p 12.00p 11.50p 12.00p 81620
02/09/2020 13.00p 13.00p 11.10p 12.00p 193530
01/09/2020 13.00p 13.00p 12.50p 13.00p 5954
31/08/2020 13.00p 13.00p 12.88p 13.00p 4816
28/08/2020 13.00p 13.00p 12.88p 13.00p 4816
27/08/2020 13.00p 13.00p 11.00p 13.00p 54988
26/08/2020 13.00p 13.00p 12.50p 13.00p 5551
25/08/2020 13.25p 13.25p 12.50p 13.00p 33036
24/08/2020 14.00p 14.20p 12.00p 13.25p 207087
21/08/2020 14.00p 14.20p 13.50p 14.00p 89723
20/08/2020 14.00p 14.20p 13.50p 14.00p 13681
19/08/2020 13.75p 14.13p 13.52p 14.00p 138739
18/08/2020 13.75p 14.10p 12.60p 13.75p 59183
17/08/2020 13.50p 14.47p 13.08p 13.75p 99626
14/08/2020 13.50p 13.84p 13.00p 13.50p 3062
13/08/2020 14.25p 14.25p 13.00p 14.00p 60592
12/08/2020 14.25p 14.25p 14.00p 14.25p 10115
11/08/2020 14.25p 14.25p 14.17p 14.25p 36710
10/08/2020 14.50p 14.50p 14.00p 14.25p 124356
07/08/2020 14.50p 14.50p 14.40p 14.50p 11007
06/08/2020 14.50p 14.65p 14.15p 14.50p 73668
05/08/2020 13.50p 14.75p 13.50p 14.50p 99766
04/08/2020 13.50p 14.50p 13.00p 13.00p 263364
03/08/2020 13.25p 13.93p 13.10p 13.50p 121249
31/07/2020 13.25p 13.30p 13.01p 13.25p 66532
30/07/2020 13.25p 13.40p 13.15p 13.25p 41730
29/07/2020 14.50p 14.50p 13.05p 13.25p 142033
28/07/2020 14.75p 15.00p 13.60p 14.50p 64415
27/07/2020 13.00p 15.30p 12.65p 14.75p 631841
24/07/2020 13.00p 13.50p 12.60p 13.00p 63450
23/07/2020 12.75p 13.20p 12.50p 13.00p 104100
22/07/2020 12.75p 12.88p 12.50p 12.75p 32190
21/07/2020 12.75p 12.89p 12.50p 12.75p 92634
20/07/2020 13.00p 13.25p 12.10p 12.75p 276716
17/07/2020 13.50p 13.85p 13.00p 13.00p 191139
16/07/2020 13.50p 13.85p 13.25p 13.50p 18296
15/07/2020 13.50p 13.98p 13.00p 13.50p 76340
14/07/2020 12.50p 13.50p 12.20p 13.50p 230544
13/07/2020 14.00p 14.18p 12.10p 12.50p 242497
10/07/2020 15.25p 15.50p 13.50p 14.00p 293589
09/07/2020 16.00p 16.85p 15.00p 15.25p 535682
08/07/2020 16.25p 16.25p 15.50p 15.75p 74456
07/07/2020 16.50p 16.50p 16.00p 16.25p 46603
06/07/2020 16.25p 16.50p 16.00p 16.50p 44706
03/07/2020 16.25p 16.50p 16.25p 16.25p 50685
02/07/2020 17.00p 17.00p 16.00p 16.25p 335802
01/07/2020 16.50p 17.34p 16.50p 17.00p 185711
30/06/2020 16.50p 16.75p 16.02p 16.50p 146090
29/06/2020 16.50p 16.50p 16.15p 16.50p 199521
26/06/2020 16.50p 16.50p 16.15p 16.50p 68040
25/06/2020 16.50p 17.00p 16.00p 16.50p 103442
24/06/2020 16.50p 17.00p 16.15p 16.50p 93957
23/06/2020 17.00p 17.25p 16.00p 16.50p 152951
22/06/2020 17.25p 18.00p 16.50p 17.00p 57158
19/06/2020 16.75p 18.00p 16.35p 17.25p 164097
18/06/2020 17.25p 18.00p 16.00p 16.50p 378407
17/06/2020 18.00p 18.00p 17.15p 17.50p 843715
16/06/2020 16.50p 18.40p 16.50p 18.00p 416166
15/06/2020 17.50p 17.50p 16.00p 16.25p 430442
11/06/2020 18.50p 18.50p 17.00p 17.50p 556480
10/06/2020 20.50p 22.90p 17.00p 18.50p 951070
09/06/2020 19.50p 20.90p 17.00p 20.50p 1320494
08/06/2020 23.00p 23.20p 18.66p 19.50p 1633963
05/06/2020 20.50p 25.80p 20.50p 23.00p 926471
04/06/2020 18.00p 20.80p 18.00p 20.50p 835821
03/06/2020 15.50p 19.00p 15.15p 17.50p 1041745
02/06/2020 16.00p 16.49p 13.71p 15.50p 692733
01/06/2020 15.00p 16.49p 15.00p 16.00p 428556
29/05/2020 13.75p 15.50p 13.75p 15.00p 244794
28/05/2020 13.75p 14.47p 13.68p 13.75p 170261
27/05/2020 14.00p 14.66p 13.60p 13.75p 339815
26/05/2020 14.00p 14.98p 13.35p 14.00p 284478
25/05/2020 15.00p 16.00p 13.65p 14.00p 668073
22/05/2020 15.00p 16.00p 13.65p 14.00p 668073
21/05/2020 11.00p 17.94p 11.00p 15.00p 2605900
20/05/2020 7.50p 11.70p 7.50p 11.00p 578620
19/05/2020 9.63p 9.95p 9.51p 9.75p 93815
18/05/2020 9.63p 9.90p 9.27p 9.63p 69657
15/05/2020 8.88p 9.85p 8.88p 9.63p 214871
14/05/2020 8.63p 9.00p 8.40p 8.88p 196356
13/05/2020 8.88p 9.12p 8.25p 8.63p 109274
12/05/2020 9.13p 9.13p 8.88p 8.88p 99941
11/05/2020 8.25p 9.80p 8.00p 9.13p 288280
08/05/2020 9.00p 9.00p 8.02p 8.25p 95061
07/05/2020 9.00p 9.00p 8.02p 8.25p 95061
06/05/2020 9.25p 9.25p 8.50p 9.00p 52020
05/05/2020 9.25p 9.25p 9.25p 9.25p 7000
04/05/2020 9.25p 9.25p 8.50p 9.25p 102388
01/05/2020 9.50p 10.00p 9.00p 9.25p 116444
30/04/2020 9.50p 9.75p 9.02p 9.50p 50919
29/04/2020 9.25p 9.50p 9.02p 9.50p 17210
28/04/2020 9.50p 9.55p 9.17p 9.50p 59547
27/04/2020 9.50p 9.70p 9.00p 9.50p 176190
24/04/2020 9.50p 9.75p 9.02p 9.50p 90408
23/04/2020 9.50p 9.80p 9.00p 9.00p 82324
22/04/2020 9.75p 10.00p 9.10p 9.50p 290448
21/04/2020 8.50p 9.95p 8.50p 9.75p 781294
20/04/2020 7.75p 9.15p 7.75p 8.50p 625750
17/04/2020 9.00p 9.50p 7.50p 7.75p 532129
16/04/2020 9.50p 9.74p 8.50p 9.00p 430663
15/04/2020 10.00p 10.34p 9.50p 9.50p 380853

*Close Price adjusted for both dividends and splits