Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/01/2018 108.00p 111.00p 106.22p 108.00p 977970
30/01/2018 113.50p 113.75p 105.00p 107.50p 1042764
29/01/2018 112.00p 122.00p 110.88p 113.50p 2122881
26/01/2018 95.00p 112.32p 94.00p 112.00p 2091701
25/01/2018 96.50p 96.85p 94.26p 96.00p 394841
24/01/2018 97.00p 97.87p 93.60p 96.00p 793196
23/01/2018 92.00p 99.80p 89.61p 97.00p 1467784
22/01/2018 89.00p 93.00p 86.10p 92.00p 772165
19/01/2018 94.00p 94.96p 88.00p 89.00p 950822
18/01/2018 91.50p 100.00p 91.50p 94.00p 1264095
17/01/2018 86.00p 92.90p 81.10p 91.50p 1965492
16/01/2018 95.50p 96.00p 85.00p 86.00p 3330757
15/01/2018 77.00p 100.40p 77.00p 96.00p 5960361
12/01/2018 67.50p 72.95p 67.00p 71.40p 666568
11/01/2018 65.50p 68.90p 65.50p 67.50p 637856
10/01/2018 67.00p 68.80p 64.10p 65.00p 744553
09/01/2018 67.00p 68.40p 65.50p 67.00p 905036
08/01/2018 67.00p 72.70p 65.00p 68.00p 1693628
05/01/2018 63.00p 68.90p 61.10p 63.00p 1738959
04/01/2018 59.00p 65.00p 58.74p 63.00p 992282
03/01/2018 57.00p 59.80p 53.11p 58.90p 1000353
02/01/2018 61.00p 62.00p 56.00p 57.00p 937969
29/12/2017 61.00p 62.00p 60.20p 61.00p 151243
28/12/2017 62.50p 64.25p 60.20p 61.00p 188288
27/12/2017 63.00p 63.90p 61.00p 62.50p 92995
22/12/2017 63.50p 65.00p 60.01p 63.00p 244221
21/12/2017 60.00p 65.00p 54.13p 63.50p 1165060
20/12/2017 63.50p 65.00p 58.20p 60.00p 377221
19/12/2017 63.50p 65.00p 62.00p 63.50p 169485
18/12/2017 63.00p 65.00p 57.11p 63.50p 325415
15/12/2017 61.50p 69.00p 60.68p 63.50p 406280
14/12/2017 60.50p 67.88p 57.00p 61.50p 881783
13/12/2017 68.50p 70.00p 55.20p 60.00p 2546243
12/12/2017 73.50p 74.70p 65.01p 68.50p 1439293
11/12/2017 78.50p 80.22p 70.00p 76.00p 1000475
08/12/2017 79.00p 82.00p 76.33p 79.50p 374017
07/12/2017 78.00p 83.50p 72.30p 79.00p 1228053
06/12/2017 75.00p 84.00p 72.00p 78.00p 1045387
05/12/2017 78.50p 82.00p 70.25p 76.00p 1281609
04/12/2017 62.50p 90.00p 61.71p 78.00p 4231399
01/12/2017 44.25p 61.90p 44.25p 60.50p 3131699
30/11/2017 37.50p 46.00p 36.50p 44.25p 2234061
29/11/2017 43.25p 47.33p 35.60p 39.00p 4331005
28/11/2017 51.00p 53.63p 40.31p 44.25p 4806125
27/11/2017 44.00p 52.32p 44.00p 50.25p 3227966
24/11/2017 39.88p 44.44p 39.50p 44.25p 2466990
23/11/2017 38.25p 44.50p 36.50p 39.00p 3757912
22/11/2017 32.12p 38.90p 31.20p 38.00p 4534050
21/11/2017 27.25p 32.40p 27.05p 32.00p 3667993
20/11/2017 24.00p 27.49p 26.00p 27.25p 1924479
17/11/2017 22.38p 24.90p 22.10p 24.00p 5400537
16/11/2017 22.13p 22.20p 21.00p 21.25p 770000
15/11/2017 22.75p 23.90p 21.60p 22.13p 1186090
14/11/2017 24.00p 24.07p 22.50p 22.75p 1266978
13/11/2017 24.25p 24.32p 22.60p 24.00p 2209381
10/11/2017 22.75p 25.00p 21.15p 24.00p 4643264
09/11/2017 25.00p 26.00p 22.50p 22.75p 3272271
08/11/2017 24.25p 26.89p 23.20p 25.25p 6485340
07/11/2017 20.00p 24.40p 19.00p 24.25p 10053225
06/11/2017 19.75p 20.00p 18.75p 19.75p 11498409
03/11/2017 22.75p 23.40p 20.17p 23.00p 1984584
02/11/2017 20.38p 22.90p 20.22p 22.75p 1626200
01/11/2017 19.00p 20.69p 19.00p 20.13p 1436731
31/10/2017 17.25p 19.45p 17.25p 19.00p 1834879
30/10/2017 15.25p 16.80p 15.08p 16.50p 359663
27/10/2017 14.75p 15.49p 14.65p 15.25p 315202
26/10/2017 15.13p 15.20p 14.50p 14.75p 94311
25/10/2017 15.50p 15.70p 14.76p 15.13p 228675
24/10/2017 14.62p 15.90p 14.62p 15.50p 518086
23/10/2017 14.75p 14.90p 14.10p 14.62p 159165
20/10/2017 14.13p 15.45p 14.13p 14.75p 695564
19/10/2017 13.38p 14.20p 13.20p 14.13p 208368
18/10/2017 13.25p 13.40p 12.71p 13.38p 80832
17/10/2017 14.25p 14.25p 13.15p 13.25p 392046
16/10/2017 13.25p 14.40p 13.16p 14.25p 594038
13/10/2017 13.25p 13.25p 13.25p 13.25p 357337
12/10/2017 13.25p 13.25p 12.75p 13.25p 742587
11/10/2017 14.00p 14.00p 13.25p 13.25p 433889
10/10/2017 13.63p 14.00p 13.63p 14.00p 237989
09/10/2017 14.13p 14.25p 13.25p 13.63p 769256
06/10/2017 13.25p 14.13p 13.25p 14.13p 512632
05/10/2017 13.12p 13.25p 13.12p 13.25p 252064
04/10/2017 13.12p 13.25p 13.12p 13.12p 189290
03/10/2017 13.25p 13.25p 13.12p 13.12p 913231
02/10/2017 14.13p 14.13p 13.12p 13.25p 1013231
29/09/2017 14.00p 14.13p 13.25p 14.13p 646516
28/09/2017 14.00p 14.00p 13.75p 14.00p 266369
27/09/2017 14.25p 14.25p 14.00p 14.00p 371170
26/09/2017 14.25p 14.50p 14.25p 14.25p 605933
25/09/2017 14.75p 14.75p 14.25p 14.25p 1179877
22/09/2017 14.62p 15.00p 14.62p 14.75p 79995
21/09/2017 15.50p 15.50p 15.00p 15.00p 30000
20/09/2017 15.63p 15.63p 15.38p 15.50p 1125143
19/09/2017 15.38p 16.37p 14.25p 15.63p 2836464
18/09/2017 14.50p 14.25p 14.25p 14.25p 556836
15/09/2017 14.50p 15.00p 13.75p 14.25p 658974
14/09/2017 16.13p 16.13p 15.00p 15.00p 500
13/09/2017 16.50p 16.63p 16.13p 16.13p 453997
12/09/2017 18.13p 18.00p 16.37p 16.37p 1508561
11/09/2017 15.63p 18.13p 15.63p 18.00p 3181174
08/09/2017 15.38p 15.75p 15.25p 15.63p 1368123
07/09/2017 13.88p 15.75p 13.50p 15.25p 2259594
06/09/2017 14.13p 14.13p 13.50p 13.50p 398690
05/09/2017 14.50p 14.50p 13.50p 14.13p 1167847
04/09/2017 14.62p 14.62p 13.50p 14.50p 611753
01/09/2017 14.62p 14.62p 14.62p 14.62p 308510
31/08/2017 14.62p 14.62p 14.62p 14.62p 299053
30/08/2017 14.62p 14.62p 14.62p 14.62p 383434
29/08/2017 14.62p 14.62p 14.62p 14.62p 936568
25/08/2017 14.62p 14.62p 13.88p 14.62p 764021
24/08/2017 15.88p 15.63p 14.13p 14.62p 770306
23/08/2017 15.63p 15.63p 15.63p 15.63p 40415
22/08/2017 15.63p 15.63p 15.63p 15.63p 132999
21/08/2017 15.88p 15.88p 15.63p 15.63p 61519
18/08/2017 15.88p 15.88p 15.88p 15.88p 100602
17/08/2017 16.13p 16.13p 15.88p 15.88p 79757
16/08/2017 16.63p 16.63p 16.13p 16.13p 63110
15/08/2017 16.63p 16.63p 16.63p 16.63p 30937
14/08/2017 16.25p 16.63p 15.88p 16.63p 165241
11/08/2017 16.25p 16.25p 16.25p 16.25p 42000
10/08/2017 16.50p 16.50p 16.25p 16.25p 85714
09/08/2017 16.50p 16.50p 16.50p 16.50p 58360
08/08/2017 17.00p 17.00p 16.25p 16.50p 384437
07/08/2017 17.00p 17.00p 17.00p 17.00p 70442
04/08/2017 17.13p 17.13p 17.00p 17.00p 151497
03/08/2017 17.13p 17.13p 16.88p 17.13p 148824
02/08/2017 18.50p 18.50p 16.63p 17.13p 677145
01/08/2017 18.50p 18.50p 18.50p 18.50p 42669
31/07/2017 18.75p 18.75p 18.50p 18.50p 131887
28/07/2017 19.25p 19.25p 18.75p 18.75p 159903
27/07/2017 19.75p 19.75p 19.25p 19.25p 83400
26/07/2017 19.75p 19.75p 19.75p 19.75p 35430
25/07/2017 19.75p 19.75p 19.75p 19.75p 5891
24/07/2017 19.75p 19.75p 19.75p 19.75p 84944
21/07/2017 19.75p 19.75p 19.75p 19.75p 64538
20/07/2017 20.00p 20.00p 19.75p 19.75p 73722
19/07/2017 20.00p 20.00p 20.00p 20.00p 22000
18/07/2017 20.63p 20.63p 20.00p 20.00p 239130
17/07/2017 18.75p 20.63p 18.75p 20.63p 420155
14/07/2017 17.75p 18.75p 17.75p 18.75p 164393
13/07/2017 17.75p 17.75p 17.75p 17.75p 24924
12/07/2017 17.75p 17.75p 17.75p 17.75p 210189
11/07/2017 18.25p 18.25p 17.75p 17.75p 64980
10/07/2017 18.25p 18.25p 18.25p 18.25p 28531
07/07/2017 18.25p 18.25p 18.25p 18.25p 78385
06/07/2017 18.25p 18.25p 18.25p 18.25p 55754
05/07/2017 17.50p 18.25p 17.50p 18.25p 325499
04/07/2017 18.13p 18.13p 16.75p 17.50p 458721
03/07/2017 18.50p 18.50p 18.13p 18.13p 202798
30/06/2017 18.25p 18.25p 18.25p 18.25p 3493
29/06/2017 18.38p 18.38p 18.25p 18.25p 33742
28/06/2017 18.38p 18.38p 18.38p 18.38p 6205
27/06/2017 18.38p 18.38p 18.38p 18.38p 68389
26/06/2017 18.38p 18.38p 18.38p 18.38p 15774
23/06/2017 18.38p 18.38p 18.38p 18.38p 31134
22/06/2017 18.38p 18.38p 18.38p 18.38p 0
21/06/2017 18.75p 18.75p 18.38p 18.38p 0
20/06/2017 18.63p 18.75p 18.63p 18.75p 0
19/06/2017 18.63p 18.63p 18.63p 18.63p 0
16/06/2017 17.50p 18.90p 17.12p 18.63p 460040
15/06/2017 18.00p 18.13p 17.11p 17.50p 209410
14/06/2017 18.00p 18.24p 17.50p 18.00p 99102
13/06/2017 18.75p 18.75p 17.50p 18.00p 553957
12/06/2017 19.25p 19.25p 18.12p 18.75p 293360
09/06/2017 19.25p 19.37p 19.05p 19.25p 12516
08/06/2017 19.50p 19.80p 19.05p 19.25p 87528
07/06/2017 20.25p 20.35p 19.11p 19.50p 305997
06/06/2017 20.50p 20.64p 19.50p 20.25p 216840
05/06/2017 19.88p 20.64p 19.83p 20.50p 269406
02/06/2017 20.00p 20.00p 19.31p 19.88p 334672
01/06/2017 20.00p 20.00p 19.50p 20.00p 384377
31/05/2017 19.88p 20.18p 19.62p 20.00p 183022
30/05/2017 19.88p 20.35p 19.58p 19.88p 63302
26/05/2017 20.00p 20.48p 19.11p 19.88p 284953
25/05/2017 21.00p 21.00p 19.61p 20.00p 291648
24/05/2017 21.00p 21.00p 20.50p 21.00p 42306
23/05/2017 21.00p 21.02p 20.61p 21.00p 55490
22/05/2017 21.00p 21.20p 20.60p 21.00p 167702
19/05/2017 19.75p 21.45p 19.75p 21.00p 493344
18/05/2017 21.00p 21.25p 19.67p 19.75p 754435
17/05/2017 22.50p 22.50p 20.22p 21.25p 322959
16/05/2017 22.50p 22.58p 22.00p 22.50p 382154
15/05/2017 21.88p 23.25p 21.56p 22.50p 486640
12/05/2017 22.00p 22.00p 21.00p 21.88p 205913
11/05/2017 22.50p 22.50p 21.55p 22.00p 211919
10/05/2017 22.62p 23.18p 22.04p 22.50p 506629
09/05/2017 21.50p 23.20p 21.06p 22.62p 368870
08/05/2017 21.00p 21.59p 20.50p 21.50p 664129
05/05/2017 21.25p 21.25p 20.52p 21.00p 130359
04/05/2017 22.00p 22.05p 20.51p 21.25p 369334
03/05/2017 22.25p 22.85p 21.50p 22.00p 359968
02/05/2017 23.00p 23.40p 22.00p 22.25p 166132
28/04/2017 21.25p 24.00p 20.62p 23.00p 399970
27/04/2017 21.25p 21.79p 20.87p 21.00p 174582
26/04/2017 20.75p 22.45p 20.66p 21.25p 401378
25/04/2017 22.50p 22.62p 20.52p 20.75p 366815
24/04/2017 21.13p 23.00p 20.65p 22.75p 821694
21/04/2017 22.75p 22.77p 20.06p 21.13p 1016594
20/04/2017 22.62p 23.25p 22.00p 22.75p 366356
19/04/2017 23.88p 23.88p 22.00p 22.62p 430265

*Close Price adjusted for both dividends and splits