Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/07/2015 25.75p 26.49p 24.00p 24.50p 321455
28/07/2015 24.50p 26.00p 24.38p 25.75p 474684
27/07/2015 23.75p 24.90p 23.75p 24.50p 330164
24/07/2015 22.75p 24.06p 22.68p 23.50p 376954
23/07/2015 22.50p 23.00p 22.25p 22.50p 129080
22/07/2015 22.50p 23.49p 22.10p 22.50p 256843
21/07/2015 20.75p 22.99p 20.75p 22.50p 299655
20/07/2015 20.50p 20.50p 19.00p 19.75p 113018
17/07/2015 19.88p 20.93p 19.88p 20.50p 289923
16/07/2015 19.63p 20.17p 19.25p 19.75p 132446
15/07/2015 18.75p 20.00p 18.75p 19.63p 236483
14/07/2015 18.75p 19.38p 18.75p 18.75p 17720
13/07/2015 19.00p 19.28p 18.75p 18.75p 15434
10/07/2015 18.50p 18.64p 18.00p 18.50p 94799
09/07/2015 18.50p 18.65p 18.20p 18.50p 11543
08/07/2015 18.50p 18.72p 18.15p 18.50p 61049
07/07/2015 18.50p 18.50p 18.50p 18.50p 0
06/07/2015 18.50p 18.73p 18.50p 18.50p 128008
03/07/2015 18.50p 19.00p 18.15p 18.50p 21000
02/07/2015 18.50p 19.00p 18.50p 18.50p 36200
01/07/2015 18.75p 18.75p 18.05p 18.50p 22789
30/06/2015 19.25p 19.25p 18.50p 18.75p 29646
29/06/2015 19.25p 19.41p 19.04p 19.25p 27992
26/06/2015 19.25p 19.40p 19.25p 19.25p 26098
25/06/2015 19.25p 19.37p 19.25p 19.25p 7745
24/06/2015 19.00p 19.30p 19.00p 19.25p 62090
23/06/2015 18.75p 19.32p 18.75p 19.00p 57601
22/06/2015 18.75p 18.99p 18.64p 18.75p 148296
19/06/2015 18.75p 19.00p 18.60p 18.75p 92464
18/06/2015 18.75p 19.00p 18.59p 18.75p 24492
17/06/2015 19.25p 19.46p 18.10p 18.50p 217326
16/06/2015 19.25p 19.59p 19.03p 19.25p 159001
15/06/2015 17.50p 19.50p 17.50p 19.25p 234733
12/06/2015 16.50p 17.84p 16.50p 17.50p 158363
11/06/2015 15.00p 16.93p 14.50p 16.50p 534711
10/06/2015 14.62p 14.62p 14.25p 14.50p 20000
09/06/2015 14.62p 14.62p 14.25p 14.62p 20000
08/06/2015 14.62p 14.62p 14.25p 14.62p 44803
05/06/2015 14.62p 14.70p 14.30p 14.62p 30592
04/06/2015 14.25p 14.81p 14.25p 14.62p 53756
03/06/2015 15.50p 15.50p 12.50p 14.25p 461456
02/06/2015 16.00p 16.00p 15.00p 15.50p 105861
01/06/2015 16.50p 16.50p 15.55p 16.00p 14361
29/05/2015 17.00p 17.00p 16.50p 16.50p 5000
28/05/2015 17.25p 17.25p 15.00p 17.00p 117987
27/05/2015 17.25p 17.25p 16.50p 17.25p 10000
26/05/2015 17.25p 17.30p 16.50p 17.25p 21351
22/05/2015 16.50p 17.25p 16.12p 17.25p 32468
21/05/2015 16.75p 16.75p 16.50p 16.50p 24289
20/05/2015 16.75p 16.75p 16.75p 16.75p 0
19/05/2015 16.75p 16.75p 16.56p 16.75p 1425
18/05/2015 16.75p 16.87p 16.50p 16.75p 27597
15/05/2015 17.50p 17.73p 15.50p 16.63p 163581
14/05/2015 17.50p 17.50p 17.50p 17.50p 0
13/05/2015 17.50p 17.50p 17.25p 17.50p 1300000
12/05/2015 17.50p 17.50p 17.50p 17.50p 0
11/05/2015 17.50p 17.99p 17.00p 17.50p 35997
08/05/2015 17.50p 17.89p 17.25p 17.50p 453772
07/05/2015 17.50p 17.89p 17.00p 17.50p 16112
06/05/2015 17.50p 17.70p 17.50p 17.50p 11228
05/05/2015 17.50p 17.50p 17.00p 17.50p 777785
01/05/2015 17.50p 17.82p 17.50p 17.50p 14669
30/04/2015 17.50p 17.50p 17.00p 17.50p 20635
29/04/2015 17.50p 17.53p 17.50p 17.50p 4779
28/04/2015 17.50p 17.50p 17.50p 17.50p 0
27/04/2015 17.50p 17.50p 17.40p 17.50p 10128
24/04/2015 17.50p 17.50p 16.08p 17.50p 17191
23/04/2015 17.50p 17.50p 17.45p 17.50p 10600
22/04/2015 17.25p 17.50p 17.00p 17.50p 63500
21/04/2015 17.25p 17.25p 17.25p 17.25p 0
20/04/2015 17.25p 17.67p 16.50p 17.25p 60000
17/04/2015 16.75p 16.75p 16.00p 16.50p 55060
16/04/2015 16.50p 16.75p 16.50p 16.75p 10238
15/04/2015 16.00p 16.81p 15.57p 16.75p 102654
14/04/2015 16.50p 16.50p 15.50p 16.00p 36630
13/04/2015 17.25p 17.25p 16.50p 16.50p 28031
10/04/2015 17.25p 17.25p 16.60p 17.25p 46116
09/04/2015 17.25p 17.25p 16.60p 17.25p 23614
08/04/2015 17.25p 17.25p 17.10p 17.25p 15204
07/04/2015 17.25p 17.25p 17.10p 17.25p 11556
02/04/2015 17.25p 17.25p 16.50p 17.25p 208856
01/04/2015 16.50p 17.40p 16.50p 17.25p 141857
31/03/2015 16.37p 16.37p 16.37p 16.37p 8815
30/03/2015 16.25p 16.37p 16.20p 16.37p 102461
27/03/2015 16.25p 16.25p 16.25p 16.25p 0
26/03/2015 15.75p 16.25p 15.60p 16.25p 11548
25/03/2015 16.25p 16.25p 15.59p 15.75p 21934
24/03/2015 16.25p 16.25p 15.50p 16.25p 101063
23/03/2015 16.50p 16.50p 16.25p 16.25p 0
20/03/2015 16.25p 16.50p 16.22p 16.50p 1843
19/03/2015 16.25p 16.30p 16.00p 16.25p 56645
18/03/2015 16.25p 16.35p 16.25p 16.25p 4375
17/03/2015 16.75p 16.75p 16.00p 16.25p 29450
16/03/2015 17.00p 17.35p 16.00p 16.75p 20325
13/03/2015 17.00p 17.45p 16.33p 17.00p 60464
12/03/2015 17.00p 17.75p 16.30p 17.00p 101092
11/03/2015 17.00p 17.85p 16.65p 17.00p 13535
10/03/2015 17.00p 17.00p 16.65p 17.00p 50000
09/03/2015 17.00p 18.86p 16.65p 17.00p 44255
06/03/2015 17.00p 17.00p 17.00p 17.00p 0
05/03/2015 17.00p 18.00p 17.00p 17.00p 50000
04/03/2015 17.00p 17.70p 16.30p 17.00p 9799
03/03/2015 16.75p 17.90p 16.75p 17.00p 27863
02/03/2015 17.00p 17.48p 16.60p 16.75p 12824
27/02/2015 17.50p 17.50p 17.00p 17.00p 512637
26/02/2015 18.25p 18.25p 17.00p 17.50p 34500
25/02/2015 18.25p 18.25p 17.60p 18.25p 255753
24/02/2015 19.00p 19.00p 18.38p 18.38p 1155219
23/02/2015 18.38p 19.00p 18.38p 19.00p 127600
20/02/2015 18.38p 18.38p 17.75p 18.38p 1822962
19/02/2015 18.38p 18.38p 17.75p 18.38p 26022
18/02/2015 18.38p 18.38p 17.75p 18.38p 35985
17/02/2015 18.38p 18.38p 17.60p 18.38p 32145
16/02/2015 18.38p 18.38p 17.75p 18.38p 41596
13/02/2015 18.38p 18.38p 17.75p 18.38p 82452
12/02/2015 18.38p 18.38p 17.75p 18.38p 50448
11/02/2015 18.38p 18.38p 17.75p 18.38p 39386
10/02/2015 18.25p 18.40p 17.58p 18.38p 195961
09/02/2015 18.50p 18.50p 17.50p 17.75p 237021
06/02/2015 18.50p 18.50p 18.00p 18.50p 64263
05/02/2015 18.75p 18.75p 18.00p 18.50p 31311
04/02/2015 18.75p 18.75p 18.50p 18.75p 1001472
03/02/2015 18.75p 18.75p 18.00p 18.75p 42540
02/02/2015 18.75p 18.75p 18.50p 18.75p 4217
30/01/2015 18.75p 18.75p 18.00p 18.75p 76026
29/01/2015 19.25p 19.25p 18.00p 18.75p 161571
28/01/2015 19.75p 19.75p 18.00p 18.75p 97885
27/01/2015 22.25p 22.25p 19.00p 19.75p 47191
26/01/2015 22.25p 22.25p 21.50p 22.25p 48679
23/01/2015 22.25p 22.25p 21.50p 22.25p 47846
22/01/2015 22.25p 22.25p 21.50p 22.25p 22804
21/01/2015 22.25p 22.25p 21.50p 22.25p 22050
20/01/2015 21.75p 22.25p 21.50p 22.25p 35059
19/01/2015 22.25p 22.25p 21.25p 21.75p 87384
16/01/2015 22.25p 22.25p 21.50p 22.25p 30450
15/01/2015 22.50p 22.50p 22.00p 22.25p 16050
14/01/2015 23.50p 23.50p 21.74p 22.50p 59767
13/01/2015 23.50p 23.50p 23.00p 23.50p 67410
12/01/2015 23.50p 23.50p 22.00p 23.50p 171225
09/01/2015 23.50p 23.50p 23.00p 23.50p 23276
08/01/2015 23.50p 23.50p 23.00p 23.50p 48577
07/01/2015 23.50p 23.50p 23.00p 23.50p 17024
06/01/2015 23.25p 23.65p 22.50p 23.50p 45427
05/01/2015 23.00p 23.90p 22.00p 23.25p 27756
02/01/2015 23.00p 23.98p 23.00p 23.00p 3416
31/12/2014 24.12p 24.12p 22.95p 23.00p 8100
30/12/2014 24.12p 24.12p 24.00p 24.12p 29268
29/12/2014 24.12p 24.12p 24.00p 24.12p 33235
24/12/2014 24.12p 24.12p 24.00p 24.12p 12364
23/12/2014 24.12p 24.12p 24.00p 24.12p 145693
22/12/2014 24.12p 24.12p 24.00p 24.12p 10700
19/12/2014 24.12p 24.12p 24.00p 24.12p 15491
18/12/2014 24.12p 24.12p 24.00p 24.12p 4116
17/12/2014 24.12p 24.12p 24.00p 24.12p 31301
16/12/2014 24.12p 24.12p 23.00p 24.12p 40000
15/12/2014 24.12p 24.12p 24.00p 24.12p 12000
12/12/2014 24.12p 24.12p 23.00p 24.12p 41000
11/12/2014 24.50p 24.50p 24.00p 24.12p 258758
10/12/2014 24.12p 24.12p 24.00p 24.12p 1500
09/12/2014 24.12p 24.12p 24.00p 24.12p 72621
08/12/2014 24.25p 24.25p 23.50p 24.25p 89150
05/12/2014 24.50p 24.50p 24.00p 24.25p 53399
04/12/2014 24.50p 24.50p 24.00p 24.50p 107207
03/12/2014 24.50p 24.50p 24.00p 24.50p 93842
02/12/2014 24.63p 24.63p 23.65p 24.50p 174512
01/12/2014 25.62p 25.62p 23.65p 24.63p 70319
28/11/2014 25.62p 25.73p 25.50p 25.62p 11767
27/11/2014 25.62p 25.70p 25.62p 25.62p 5000
26/11/2014 26.75p 26.75p 25.50p 25.62p 109448
25/11/2014 26.75p 26.75p 26.50p 26.75p 22789
24/11/2014 26.75p 26.89p 26.50p 26.75p 60433
21/11/2014 27.50p 27.50p 26.50p 26.75p 28939
20/11/2014 26.75p 26.75p 26.50p 26.75p 22260
19/11/2014 26.75p 26.75p 26.50p 26.75p 12093
18/11/2014 26.75p 26.90p 26.75p 26.75p 18579
17/11/2014 26.75p 26.90p 26.50p 26.75p 19433
14/11/2014 26.70p 26.75p 26.70p 26.75p 486
13/11/2014 26.75p 26.75p 26.50p 26.75p 11015
12/11/2014 26.75p 26.75p 26.75p 26.75p 0
11/11/2014 26.75p 26.75p 26.70p 26.75p 3500
10/11/2014 26.75p 26.80p 26.25p 26.75p 22359
07/11/2014 26.50p 26.50p 26.50p 26.50p 0
06/11/2014 26.50p 26.50p 26.40p 26.50p 15000
05/11/2014 26.50p 26.50p 26.40p 26.50p 20789
04/11/2014 26.50p 26.50p 26.00p 26.50p 10000
03/11/2014 26.25p 26.35p 25.50p 26.25p 71461
31/10/2014 26.00p 26.50p 25.00p 26.50p 97447
30/10/2014 26.25p 26.40p 25.15p 26.00p 216000
29/10/2014 26.25p 26.25p 25.50p 26.25p 4234
28/10/2014 26.25p 26.25p 25.00p 26.25p 25904
27/10/2014 27.25p 27.25p 26.50p 26.50p 35287
24/10/2014 27.25p 27.25p 27.02p 27.25p 7908
23/10/2014 27.25p 27.25p 27.02p 27.25p 35731
22/10/2014 27.75p 27.75p 27.00p 27.25p 11530
21/10/2014 27.75p 27.75p 27.50p 27.75p 16614
20/10/2014 27.75p 27.75p 27.50p 27.75p 2000
17/10/2014 27.75p 27.75p 27.50p 27.75p 1000
16/10/2014 27.75p 27.75p 27.50p 27.75p 23895
15/10/2014 27.63p 27.75p 27.50p 27.75p 16154
14/10/2014 28.50p 28.60p 27.63p 27.63p 39921

*Close Price adjusted for both dividends and splits