Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/08/2023 1.64p 1.70p 1.49p 1.54p 1421566
01/08/2023 1.70p 1.86p 1.30p 1.60p 6344172
31/07/2023 1.90p 1.90p 1.60p 1.78p 5911931
28/07/2023 1.70p 2.00p 1.60p 1.79p 9394196
27/07/2023 1.35p 1.90p 1.27p 1.60p 16880768
26/07/2023 1.29p 1.39p 1.16p 1.33p 6657813
25/07/2023 1.20p 1.29p 1.11p 1.23p 5681464
24/07/2023 1.20p 1.30p 1.01p 1.18p 3235554
21/07/2023 1.15p 1.30p 1.01p 1.15p 4727143
20/07/2023 1.34p 1.39p 1.15p 1.17p 4270663
19/07/2023 1.39p 1.39p 1.16p 1.22p 6626857
18/07/2023 1.38p 1.38p 1.15p 1.28p 9086763
17/07/2023 1.39p 1.39p 1.17p 1.25p 5947538
14/07/2023 1.20p 1.50p 1.00p 1.33p 76420512
13/07/2023 1.90p 2.20p 1.72p 1.79p 1082304
12/07/2023 2.00p 2.10p 1.83p 1.98p 480386
11/07/2023 2.00p 2.24p 1.83p 2.00p 1167110
10/07/2023 1.90p 2.39p 1.82p 1.91p 859653
07/07/2023 1.90p 1.99p 1.50p 1.90p 1702815
06/07/2023 1.98p 2.00p 1.51p 1.80p 489198
05/07/2023 1.95p 1.99p 1.66p 1.73p 1480238
04/07/2023 2.00p 2.35p 1.71p 1.80p 4076868
03/07/2023 2.00p 2.00p 1.51p 1.72p 519326
30/06/2023 1.86p 1.98p 1.70p 1.83p 1420536
29/06/2023 2.00p 2.00p 1.71p 1.90p 550372
28/06/2023 1.97p 2.00p 1.71p 1.84p 1083137
27/06/2023 1.97p 2.19p 1.71p 1.88p 1092797
26/06/2023 2.09p 2.33p 1.71p 1.93p 444815
23/06/2023 1.70p 2.10p 1.70p 1.91p 2011814
22/06/2023 1.81p 2.00p 1.71p 1.88p 1212157
21/06/2023 1.96p 2.39p 1.80p 1.91p 5878549
20/06/2023 2.27p 2.70p 1.71p 2.10p 3178614
19/06/2023 2.45p 2.62p 2.01p 2.46p 3063145
16/06/2023 2.40p 2.70p 2.26p 2.32p 5372457
15/06/2023 2.61p 3.50p 2.00p 2.50p 12739480
14/06/2023 3.00p 4.00p 2.61p 3.31p 12445662
13/06/2023 2.40p 3.50p 2.01p 2.91p 9632408
12/06/2023 2.84p 3.20p 2.01p 2.25p 12978847
09/06/2023 4.20p 4.20p 2.29p 2.60p 29905348
08/06/2023 5.20p 5.90p 4.51p 4.70p 10233829
07/06/2023 5.40p 6.00p 3.91p 5.10p 24238490
06/06/2023 4.20p 7.00p 4.10p 5.00p 51593644
05/06/2023 3.40p 4.50p 2.90p 4.40p 26475434
02/06/2023 2.50p 3.20p 2.01p 3.00p 8583668
01/06/2023 2.20p 2.50p 2.00p 2.15p 3718133
31/05/2023 2.22p 2.70p 2.00p 2.33p 3513165
30/05/2023 3.15p 3.50p 2.30p 2.50p 19714522
26/05/2023 1.85p 3.40p 1.85p 3.25p 42212345
25/05/2023 1.89p 2.72p 1.70p 1.88p 40090224
24/05/2023 1.30p 1.85p 1.30p 1.65p 6832300
23/05/2023 1.30p 1.50p 1.25p 1.36p 7158692
22/05/2023 1.20p 1.30p 1.11p 1.23p 6091164
19/05/2023 1.20p 1.20p 1.10p 1.17p 2344544
18/05/2023 1.17p 1.20p 1.10p 1.15p 1118809
17/05/2023 1.25p 1.25p 1.08p 1.09p 9950163
16/05/2023 1.19p 1.19p 1.08p 1.14p 2259166
15/05/2023 1.01p 1.20p 0.90p 1.15p 1029480
12/05/2023 1.13p 1.20p 1.01p 1.10p 2240655
11/05/2023 1.00p 1.20p 1.00p 1.13p 759541
10/05/2023 1.19p 1.25p 1.03p 1.15p 3263053
09/05/2023 1.10p 1.20p 1.00p 1.03p 5896176
05/05/2023 1.20p 1.30p 1.00p 1.15p 10892478
04/05/2023 1.15p 1.20p 1.06p 1.12p 15364410
03/05/2023 1.93p 2.49p 1.11p 1.15p 37512680
02/05/2023 2.10p 2.49p 1.92p 2.06p 535777
28/04/2023 1.81p 2.49p 1.80p 2.15p 693803
27/04/2023 2.31p 2.42p 1.93p 2.00p 3997297
26/04/2023 2.75p 2.99p 2.16p 2.55p 1176010
25/04/2023 2.80p 3.00p 2.51p 2.73p 1470033
24/04/2023 3.39p 2.99p 2.70p 2.75p 370478
21/04/2023 3.39p 3.40p 2.50p 2.75p 720160
20/04/2023 3.40p 3.40p 2.50p 3.20p 2745128
19/04/2023 3.00p 3.39p 2.70p 3.07p 2488312
18/04/2023 2.50p 3.00p 2.36p 2.68p 909152
17/04/2023 2.79p 2.90p 2.21p 2.58p 2272814
14/04/2023 2.70p 2.89p 2.31p 2.55p 1385957
13/04/2023 2.55p 2.74p 2.20p 2.45p 653414
12/04/2023 2.51p 2.89p 2.33p 2.40p 673390
11/04/2023 2.80p 2.80p 2.21p 2.53p 2180376
06/04/2023 2.70p 2.99p 2.21p 2.66p 3493105
05/04/2023 2.75p 2.99p 2.31p 2.55p 901216
04/04/2023 2.99p 2.99p 2.55p 2.77p 499220
03/04/2023 2.55p 3.20p 2.51p 2.75p 928483
31/03/2023 3.00p 3.20p 2.50p 3.00p 2126041
30/03/2023 2.40p 3.18p 2.20p 2.81p 4568602
29/03/2023 2.50p 2.77p 2.12p 2.45p 9900250
28/03/2023 3.01p 3.40p 2.72p 3.09p 5304708
27/03/2023 3.41p 3.70p 3.01p 3.26p 3096662
24/03/2023 3.67p 3.71p 3.21p 3.35p 2085822
23/03/2023 3.90p 3.90p 3.50p 3.62p 384087
22/03/2023 4.10p 4.21p 3.50p 3.70p 4835506
21/03/2023 4.50p 4.70p 4.01p 4.20p 2108728
20/03/2023 4.30p 5.00p 3.95p 4.35p 3848090
17/03/2023 4.10p 4.77p 3.95p 4.25p 7613845
16/03/2023 4.20p 4.50p 3.50p 4.00p 2623892
15/03/2023 3.50p 4.50p 3.00p 4.16p 9280382
14/03/2023 4.40p 5.50p 3.66p 3.75p 3731823
13/03/2023 3.39p 4.48p 3.00p 4.38p 4691616
10/03/2023 5.00p 5.00p 2.20p 3.31p 12837311
09/03/2023 5.00p 5.29p 4.88p 5.05p 285388
08/03/2023 5.00p 5.42p 4.50p 5.15p 937642
07/03/2023 5.15p 5.98p 5.00p 5.25p 881438
06/03/2023 5.80p 6.00p 5.04p 5.25p 1443649
03/03/2023 5.40p 5.99p 5.25p 5.63p 268938
02/03/2023 5.60p 6.19p 5.40p 5.40p 731503
01/03/2023 5.50p 6.40p 5.50p 5.90p 2059588
28/02/2023 6.25p 6.25p 5.50p 5.85p 422890
27/02/2023 5.61p 6.68p 5.01p 6.03p 3423382
24/02/2023 5.38p 5.99p 5.25p 5.45p 316606
23/02/2023 5.61p 5.99p 5.00p 5.37p 1186367
22/02/2023 6.00p 6.00p 5.01p 5.35p 2412744
21/02/2023 6.50p 6.50p 4.87p 5.61p 4785463
20/02/2023 6.97p 6.99p 6.51p 6.66p 288347
17/02/2023 7.00p 7.49p 6.50p 6.80p 1125830
16/02/2023 7.25p 7.50p 7.00p 7.13p 1053807
15/02/2023 7.50p 7.80p 7.30p 7.53p 657492
14/02/2023 7.90p 7.99p 7.50p 7.65p 422307
13/02/2023 8.08p 8.30p 7.51p 7.90p 282322
10/02/2023 8.39p 8.40p 7.53p 7.95p 145283
09/02/2023 8.09p 8.49p 7.55p 8.05p 1311104
08/02/2023 7.90p 8.00p 7.56p 7.75p 249215
07/02/2023 7.90p 8.39p 7.61p 7.80p 392831
06/02/2023 7.99p 8.00p 7.50p 7.80p 557450
03/02/2023 7.31p 7.99p 7.31p 7.75p 701454
02/02/2023 7.74p 7.98p 7.10p 7.55p 403007
01/02/2023 7.70p 7.79p 7.21p 7.58p 263578
31/01/2023 7.48p 7.74p 7.11p 7.58p 1187878
30/01/2023 7.75p 7.75p 7.30p 7.35p 553499
27/01/2023 7.49p 7.74p 7.23p 7.50p 879220
26/01/2023 7.55p 7.89p 7.25p 7.38p 674809
25/01/2023 7.49p 7.74p 7.10p 7.40p 650031
24/01/2023 7.74p 7.90p 7.30p 7.43p 1212964
23/01/2023 7.52p 8.00p 7.19p 7.60p 2218073
20/01/2023 8.00p 8.20p 7.58p 7.85p 94819
19/01/2023 8.00p 8.50p 7.72p 7.95p 518466
18/01/2023 8.06p 9.00p 7.51p 8.15p 1134457
17/01/2023 8.50p 9.00p 8.00p 8.50p 283449
16/01/2023 9.00p 9.00p 8.03p 8.21p 373643
13/01/2023 8.50p 9.60p 8.00p 8.60p 744343
12/01/2023 9.01p 9.50p 8.71p 8.93p 445356
11/01/2023 9.50p 9.50p 8.51p 9.10p 136409
10/01/2023 9.50p 10.00p 8.83p 9.28p 520494
09/01/2023 9.50p 9.50p 8.52p 9.25p 1108842
06/01/2023 8.52p 9.50p 8.51p 9.00p 155546
05/01/2023 8.00p 9.50p 8.00p 9.13p 2459149
04/01/2023 8.50p 8.50p 7.10p 8.10p 2369623
03/01/2023 8.10p 8.50p 7.30p 8.10p 786850
30/12/2022 7.40p 8.49p 7.21p 7.80p 126188
29/12/2022 7.40p 8.06p 7.28p 7.90p 1378232
28/12/2022 8.45p 8.45p 7.18p 7.45p 2577181
23/12/2022 9.00p 9.50p 7.56p 7.81p 2428257
22/12/2022 9.30p 10.00p 8.50p 9.25p 2814325
21/12/2022 9.40p 9.85p 9.00p 9.55p 952504
20/12/2022 10.16p 10.16p 9.25p 9.70p 1755057
19/12/2022 10.40p 10.40p 9.50p 9.93p 4024268
16/12/2022 9.70p 10.38p 9.64p 9.95p 628008
15/12/2022 9.80p 10.26p 9.80p 10.20p 1180826
14/12/2022 10.50p 11.00p 9.84p 10.05p 195503
13/12/2022 10.40p 10.40p 9.71p 10.20p 299931
12/12/2022 9.91p 10.47p 9.50p 10.30p 683805
09/12/2022 10.50p 10.50p 9.51p 10.20p 3206828
08/12/2022 10.06p 10.50p 10.06p 10.24p 1761345
07/12/2022 10.90p 11.00p 10.04p 10.30p 2525865
06/12/2022 15.50p 17.40p 10.00p 10.50p 15446955
05/12/2022 17.00p 19.00p 15.89p 16.00p 645076
02/12/2022 17.36p 19.00p 16.50p 17.50p 196114
01/12/2022 18.00p 19.98p 17.80p 18.00p 183055
30/11/2022 18.42p 19.60p 18.04p 18.70p 289660
29/11/2022 19.00p 20.92p 18.90p 18.90p 286697
28/11/2022 20.00p 21.85p 18.58p 19.75p 599145
25/11/2022 19.70p 23.00p 19.65p 20.93p 1827806
24/11/2022 19.50p 19.80p 18.02p 18.90p 263227
23/11/2022 20.00p 20.00p 18.02p 19.51p 837949
22/11/2022 18.00p 19.00p 17.36p 18.50p 576154
21/11/2022 17.00p 18.00p 16.02p 17.50p 773596
18/11/2022 18.00p 18.00p 16.88p 17.50p 125797
17/11/2022 17.00p 17.20p 16.91p 17.20p 705343
16/11/2022 17.02p 18.00p 17.00p 17.05p 955355
15/11/2022 17.02p 17.90p 16.02p 17.45p 303111
14/11/2022 16.50p 18.00p 16.50p 17.35p 546120
11/11/2022 16.00p 16.60p 15.02p 16.50p 709289
10/11/2022 14.18p 16.40p 13.60p 16.00p 1274017
09/11/2022 14.50p 14.68p 13.73p 13.75p 676270
08/11/2022 15.00p 16.50p 13.50p 14.09p 672422
07/11/2022 13.00p 17.00p 11.92p 15.75p 3738065
04/11/2022 12.50p 14.90p 12.30p 12.78p 622707
03/11/2022 12.50p 14.84p 12.50p 13.66p 63531
02/11/2022 13.00p 14.98p 12.98p 13.34p 208374
01/11/2022 13.90p 14.60p 13.00p 13.95p 443130
31/10/2022 12.50p 13.98p 11.67p 13.43p 932732
28/10/2022 12.98p 13.00p 11.80p 12.26p 161916
27/10/2022 11.54p 12.98p 11.54p 12.39p 272390
26/10/2022 12.50p 13.48p 11.56p 12.17p 254348
25/10/2022 11.52p 12.10p 11.52p 11.81p 16481
24/10/2022 13.48p 13.48p 11.52p 11.85p 183425
21/10/2022 13.48p 13.48p 12.10p 12.39p 34700
20/10/2022 13.48p 13.48p 12.10p 12.74p 34400
19/10/2022 12.38p 13.48p 11.52p 12.74p 649091
18/10/2022 12.30p 12.48p 11.79p 12.00p 147606
17/10/2022 11.94p 12.98p 11.61p 12.00p 255948

*Close Price adjusted for both dividends and splits