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
20/09/2018 13.50p 13.80p 12.20p 13.50p 23049
19/09/2018 13.50p 14.40p 12.20p 13.50p 136333
18/09/2018 13.50p 15.00p 12.60p 13.50p 205559
17/09/2018 14.25p 15.00p 13.58p 14.25p 52473
14/09/2018 14.25p 14.25p 14.10p 14.25p 12026
13/09/2018 14.25p 15.00p 14.14p 14.25p 7669
12/09/2018 13.50p 14.65p 13.20p 14.25p 145053
11/09/2018 13.00p 13.95p 12.70p 13.50p 113299
10/09/2018 14.50p 14.50p 12.30p 13.00p 178568
07/09/2018 14.50p 14.50p 14.50p 14.50p 0
06/09/2018 15.10p 15.10p 14.00p 14.50p 47292
05/09/2018 16.00p 16.00p 14.20p 14.60p 135884
04/09/2018 16.25p 16.25p 15.00p 16.00p 24152
03/09/2018 16.35p 16.35p 15.20p 16.25p 8069
31/08/2018 16.35p 16.35p 15.00p 16.35p 37000
30/08/2018 16.35p 16.35p 15.20p 16.35p 18483
29/08/2018 16.35p 16.35p 15.55p 16.35p 6870
28/08/2018 15.85p 16.70p 15.22p 16.35p 59610
24/08/2018 15.85p 16.20p 15.25p 15.85p 34716
23/08/2018 15.75p 16.30p 15.75p 15.85p 7969
22/08/2018 15.75p 16.00p 15.75p 15.75p 5081
21/08/2018 15.75p 16.00p 15.10p 15.75p 37040
20/08/2018 15.75p 16.10p 15.75p 15.75p 10250
17/08/2018 17.75p 17.95p 15.03p 15.75p 94164
16/08/2018 17.00p 18.50p 17.00p 17.75p 64965
15/08/2018 16.50p 16.50p 16.15p 16.50p 10691
14/08/2018 16.50p 16.70p 16.40p 16.50p 25739
13/08/2018 15.75p 16.50p 15.75p 16.50p 71755
10/08/2018 15.75p 16.48p 15.70p 16.00p 20494
09/08/2018 16.50p 16.50p 15.42p 16.00p 35028
08/08/2018 15.75p 16.39p 15.21p 15.75p 42518
07/08/2018 16.00p 17.00p 15.11p 15.75p 121473
06/08/2018 17.00p 17.00p 15.61p 16.00p 87048
03/08/2018 17.00p 17.12p 16.14p 17.00p 92546
02/08/2018 18.50p 18.50p 15.81p 17.00p 248489
01/08/2018 18.50p 18.98p 18.00p 18.50p 40778
31/07/2018 19.00p 19.00p 16.55p 18.50p 76141
30/07/2018 19.30p 19.46p 18.60p 19.20p 57447
27/07/2018 19.30p 19.40p 19.30p 19.30p 10309
26/07/2018 19.50p 19.50p 18.80p 19.30p 22108
25/07/2018 19.50p 19.70p 19.05p 19.50p 45114
24/07/2018 19.50p 19.75p 19.50p 19.50p 9500
23/07/2018 19.50p 19.65p 19.05p 19.50p 17399
20/07/2018 19.50p 19.65p 19.50p 19.50p 24199
19/07/2018 19.50p 19.70p 19.00p 19.50p 4600
18/07/2018 19.50p 19.70p 19.00p 19.50p 99731
17/07/2018 20.00p 20.00p 19.00p 19.50p 30776
16/07/2018 20.00p 20.00p 19.00p 20.00p 167904
13/07/2018 20.00p 20.35p 19.00p 19.50p 73185
12/07/2018 20.00p 20.00p 19.00p 20.00p 18291
11/07/2018 20.00p 20.60p 19.25p 20.00p 89591
10/07/2018 20.00p 21.00p 19.66p 20.00p 72782
09/07/2018 19.00p 20.65p 18.70p 20.00p 138626
06/07/2018 18.75p 19.50p 18.66p 19.00p 31952
05/07/2018 18.25p 19.99p 18.12p 18.75p 171159
04/07/2018 18.00p 19.00p 18.00p 18.25p 64285
03/07/2018 18.00p 18.85p 17.55p 18.25p 171467
02/07/2018 18.00p 19.00p 17.55p 18.00p 69635
29/06/2018 19.00p 20.00p 16.00p 17.50p 385533
28/06/2018 19.60p 19.60p 18.80p 19.30p 35917
27/06/2018 19.60p 19.70p 18.60p 19.60p 14360
26/06/2018 20.50p 20.60p 18.60p 19.60p 44015
25/06/2018 20.50p 20.70p 20.00p 20.50p 98033
22/06/2018 20.50p 20.70p 20.47p 20.50p 40249
21/06/2018 20.80p 21.60p 20.00p 20.50p 94859
20/06/2018 23.00p 23.00p 20.03p 20.80p 127088
19/06/2018 23.00p 24.00p 22.04p 23.00p 51656
18/06/2018 22.00p 24.00p 21.93p 23.00p 259162
15/06/2018 19.00p 21.55p 19.00p 21.50p 262847
14/06/2018 18.25p 19.70p 17.53p 19.25p 177209
13/06/2018 21.50p 21.50p 18.00p 18.25p 388982
12/06/2018 22.20p 23.00p 21.00p 21.50p 38169
11/06/2018 23.00p 23.19p 21.40p 22.00p 107119
08/06/2018 23.00p 23.20p 22.00p 23.00p 21176
07/06/2018 23.50p 24.00p 22.00p 23.00p 96070
06/06/2018 24.00p 25.00p 23.15p 24.00p 125119
05/06/2018 24.00p 25.00p 23.11p 24.00p 98753
04/06/2018 24.00p 25.00p 23.00p 24.00p 139554
01/06/2018 23.80p 24.80p 23.80p 24.00p 193854
31/05/2018 23.50p 24.80p 23.00p 24.00p 245228
30/05/2018 23.70p 24.00p 22.95p 23.50p 160837
29/05/2018 24.30p 25.59p 23.13p 23.70p 542832
25/05/2018 20.00p 25.76p 20.00p 24.30p 986157
24/05/2018 19.50p 20.60p 19.45p 20.00p 176838
23/05/2018 19.25p 19.98p 19.10p 19.50p 187317
22/05/2018 18.60p 19.60p 18.00p 19.25p 625564
21/05/2018 14.00p 20.90p 13.00p 18.60p 1387263
18/05/2018 14.50p 14.85p 13.15p 14.00p 75335
17/05/2018 14.75p 15.00p 14.07p 14.50p 119045
16/05/2018 15.50p 15.50p 14.50p 15.00p 97342
15/05/2018 15.75p 15.80p 15.00p 15.50p 45301
14/05/2018 15.75p 16.50p 15.00p 15.75p 148103
11/05/2018 15.75p 16.22p 15.03p 15.75p 44800
10/05/2018 15.50p 16.45p 15.03p 15.75p 333854
09/05/2018 16.00p 16.40p 15.75p 16.00p 244121
08/05/2018 14.00p 16.48p 13.97p 16.00p 257386
04/05/2018 14.50p 14.95p 14.00p 14.00p 87817
03/05/2018 15.50p 15.80p 13.25p 14.50p 519455
02/05/2018 11.05p 18.90p 11.05p 15.50p 1642482
01/05/2018 10.80p 10.89p 10.68p 10.80p 64473
30/04/2018 10.80p 10.89p 10.68p 10.80p 56059
27/04/2018 10.80p 10.80p 10.61p 10.80p 4804
26/04/2018 10.80p 11.00p 10.60p 10.80p 26476
25/04/2018 10.75p 10.82p 10.59p 10.80p 138501
24/04/2018 10.75p 10.86p 10.75p 10.75p 27564
23/04/2018 10.75p 10.75p 10.75p 10.75p 0
20/04/2018 10.75p 10.87p 10.75p 10.75p 30292
19/04/2018 10.75p 10.91p 10.55p 10.75p 35310
18/04/2018 10.75p 10.98p 10.75p 10.75p 730
17/04/2018 10.75p 11.00p 10.75p 10.75p 239037
16/04/2018 10.75p 11.00p 10.75p 10.75p 149932
13/04/2018 10.50p 11.00p 10.50p 10.75p 124963
12/04/2018 10.75p 10.93p 10.15p 10.50p 146250
11/04/2018 10.50p 10.94p 10.50p 10.75p 55505
10/04/2018 10.15p 10.83p 9.90p 10.50p 94723
09/04/2018 10.15p 10.30p 10.01p 10.15p 24686
06/04/2018 10.25p 10.35p 10.00p 10.15p 165851
05/04/2018 10.65p 10.65p 10.25p 10.25p 20000
04/04/2018 10.75p 10.75p 10.50p 10.65p 20355
03/04/2018 10.75p 10.89p 10.50p 10.75p 18086
29/03/2018 11.65p 11.65p 10.50p 10.75p 551688
28/03/2018 11.75p 12.00p 11.55p 11.65p 65846
27/03/2018 11.75p 11.75p 11.50p 11.75p 70000
26/03/2018 12.00p 12.00p 11.50p 11.75p 71541
23/03/2018 12.00p 12.20p 11.40p 12.00p 142899
22/03/2018 12.00p 12.00p 12.00p 12.00p 0
21/03/2018 12.00p 12.00p 12.00p 12.00p 0
20/03/2018 12.00p 12.50p 11.52p 12.00p 141180
19/03/2018 12.00p 12.50p 12.00p 12.00p 77506
16/03/2018 12.00p 12.25p 11.75p 12.25p 396856
15/03/2018 12.00p 12.50p 11.50p 12.00p 448360
14/03/2018 12.25p 12.35p 11.66p 12.00p 437290
13/03/2018 11.50p 12.50p 11.50p 12.25p 406090
12/03/2018 10.50p 11.94p 10.50p 11.75p 511349

*Close Price adjusted for both dividends and splits