Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/06/2019 105.50p 107.00p 100.15p 104.50p 924166
27/06/2019 93.00p 98.00p 92.09p 95.00p 306229
26/06/2019 91.00p 94.80p 86.40p 93.00p 1190263
25/06/2019 92.00p 93.40p 88.20p 90.00p 1114906
24/06/2019 97.50p 98.00p 91.00p 94.00p 1421601
21/06/2019 99.00p 99.75p 95.20p 97.00p 349537
20/06/2019 99.50p 101.00p 98.41p 99.00p 279421
19/06/2019 102.00p 102.00p 97.75p 99.50p 539217
18/06/2019 104.50p 104.60p 100.00p 102.00p 259267
17/06/2019 111.00p 111.00p 103.10p 104.50p 365135
14/06/2019 111.00p 113.80p 108.00p 110.00p 734695
13/06/2019 102.50p 110.88p 102.50p 110.50p 889614
12/06/2019 96.50p 105.90p 95.80p 102.50p 539379
11/06/2019 96.50p 100.00p 95.00p 100.00p 242902
10/06/2019 99.00p 100.00p 93.38p 100.00p 390304
07/06/2019 98.00p 100.00p 95.20p 99.00p 471331
06/06/2019 102.00p 102.00p 98.20p 98.50p 242848
05/06/2019 105.50p 107.00p 98.06p 102.00p 343240
04/06/2019 108.00p 110.00p 105.00p 106.00p 442811
03/06/2019 105.50p 112.00p 105.26p 107.00p 389822
31/05/2019 101.50p 106.00p 98.20p 104.50p 396028
30/05/2019 97.00p 102.00p 95.70p 101.50p 364388
29/05/2019 96.50p 106.75p 93.50p 101.00p 1003751
28/05/2019 102.50p 102.50p 95.00p 96.50p 1154812
24/05/2019 101.00p 104.75p 100.00p 103.50p 316743
23/05/2019 100.50p 102.00p 93.00p 101.00p 1175697
22/05/2019 108.00p 108.00p 99.00p 99.00p 695911
21/05/2019 107.00p 109.80p 106.00p 107.00p 304205
20/05/2019 106.50p 107.85p 104.50p 107.00p 432492
17/05/2019 106.00p 111.66p 104.60p 108.00p 332643
16/05/2019 108.00p 108.35p 103.25p 106.00p 713157
15/05/2019 111.00p 112.00p 107.00p 108.00p 430363
14/05/2019 110.00p 113.70p 105.60p 111.00p 794160
13/05/2019 116.00p 116.92p 107.50p 110.00p 891094
10/05/2019 109.00p 118.00p 108.10p 116.00p 473914
09/05/2019 116.50p 118.00p 108.24p 110.00p 431044
08/05/2019 116.00p 116.75p 110.60p 112.00p 651942
07/05/2019 120.00p 120.15p 112.00p 116.00p 817485
03/05/2019 123.50p 124.75p 116.50p 120.00p 1461707
02/05/2019 127.00p 129.00p 123.51p 126.50p 511922
01/05/2019 132.00p 133.75p 125.00p 127.00p 397511
30/04/2019 132.00p 134.80p 128.35p 132.50p 563771
29/04/2019 120.50p 133.70p 119.65p 131.00p 637175
26/04/2019 119.50p 122.00p 117.20p 120.50p 472191
25/04/2019 123.00p 123.00p 117.00p 119.40p 737472
24/04/2019 130.00p 130.00p 121.11p 123.00p 779196
23/04/2019 132.00p 136.70p 129.11p 130.00p 580164
18/04/2019 132.00p 135.90p 131.00p 131.00p 389470
17/04/2019 135.00p 137.90p 131.40p 131.40p 362964
16/04/2019 134.00p 139.75p 133.40p 136.00p 625074
15/04/2019 135.00p 145.00p 132.60p 135.00p 1748383
12/04/2019 127.00p 131.00p 127.00p 130.00p 502399
11/04/2019 128.50p 131.28p 127.00p 128.00p 526459
10/04/2019 125.50p 130.00p 123.00p 127.00p 826381
09/04/2019 127.50p 127.50p 123.00p 125.50p 562913
08/04/2019 126.50p 130.00p 123.00p 123.20p 1563191
05/04/2019 120.50p 126.50p 116.00p 126.50p 1110498
04/04/2019 124.50p 124.50p 112.05p 118.00p 1325991
03/04/2019 132.00p 132.96p 123.00p 124.50p 1425796
02/04/2019 121.00p 130.00p 120.15p 129.00p 1391269
01/04/2019 103.50p 120.00p 103.00p 119.50p 1225158
29/03/2019 102.50p 103.30p 99.11p 101.00p 268681
28/03/2019 104.50p 105.40p 100.40p 102.00p 308886
27/03/2019 106.00p 106.50p 103.00p 104.50p 444502
26/03/2019 104.50p 107.75p 102.00p 106.00p 489198
25/03/2019 102.50p 105.77p 98.20p 104.50p 490550
22/03/2019 97.00p 104.96p 97.00p 102.50p 432318
21/03/2019 99.00p 100.75p 95.00p 97.00p 429231
20/03/2019 91.50p 96.95p 91.10p 96.00p 339273
19/03/2019 91.00p 92.00p 88.15p 91.50p 254467
18/03/2019 91.50p 93.00p 86.10p 91.00p 398127
15/03/2019 95.00p 97.00p 90.25p 91.00p 384479
14/03/2019 101.00p 103.50p 93.84p 95.00p 461201
13/03/2019 87.00p 97.00p 86.68p 95.00p 460472
12/03/2019 92.50p 94.00p 86.37p 87.00p 615358
11/03/2019 95.50p 95.50p 90.40p 92.50p 421202
08/03/2019 97.00p 98.00p 91.06p 95.50p 529539
07/03/2019 102.50p 104.00p 94.32p 100.00p 934318
06/03/2019 105.00p 106.45p 98.70p 102.50p 521313
05/03/2019 100.00p 108.80p 99.40p 106.00p 1146187
04/03/2019 88.50p 99.70p 87.99p 97.50p 1000790
01/03/2019 76.50p 89.70p 76.50p 88.50p 1212366
28/02/2019 75.00p 81.44p 68.00p 76.50p 2462725
27/02/2019 86.50p 88.00p 75.06p 75.50p 2830593
26/02/2019 92.00p 92.00p 83.20p 85.40p 793251
25/02/2019 93.50p 96.00p 89.35p 91.50p 405096
22/02/2019 90.00p 97.00p 85.15p 95.00p 616592
21/02/2019 92.50p 97.66p 86.51p 91.00p 802600
20/02/2019 86.50p 95.00p 73.00p 92.00p 3257676
19/02/2019 100.00p 100.00p 85.26p 86.00p 2664444
18/02/2019 107.50p 108.97p 100.20p 101.00p 1964678
15/02/2019 112.00p 112.00p 105.40p 107.00p 1209875
14/02/2019 114.00p 115.00p 111.00p 112.00p 332640
13/02/2019 115.50p 118.50p 113.08p 114.00p 266869
12/02/2019 119.00p 120.00p 111.30p 114.00p 1312048
11/02/2019 123.50p 123.50p 117.20p 118.50p 418784
08/02/2019 124.00p 127.00p 122.00p 123.50p 138005
07/02/2019 124.50p 126.10p 122.20p 125.00p 249273
06/02/2019 129.50p 131.00p 123.60p 124.50p 225081
05/02/2019 128.50p 132.00p 127.00p 127.00p 220267
04/02/2019 135.50p 138.00p 127.00p 130.00p 468233
01/02/2019 132.00p 133.00p 127.10p 131.00p 311782
31/01/2019 128.50p 133.90p 127.25p 133.00p 320366
30/01/2019 127.00p 129.90p 123.00p 128.50p 224223
29/01/2019 121.50p 129.00p 120.67p 127.00p 293150
28/01/2019 122.00p 124.60p 120.66p 121.50p 119484
25/01/2019 121.00p 123.00p 119.08p 122.00p 179150
24/01/2019 121.00p 122.00p 118.55p 121.00p 323152
23/01/2019 122.50p 124.00p 120.45p 121.00p 289003
22/01/2019 123.50p 126.05p 120.15p 122.50p 383415
21/01/2019 124.50p 127.00p 122.00p 123.50p 199906
18/01/2019 122.50p 126.65p 122.00p 124.50p 234641
17/01/2019 124.50p 124.79p 121.15p 124.00p 186849
16/01/2019 125.00p 125.92p 122.55p 125.00p 168360
15/01/2019 125.50p 129.00p 122.67p 125.00p 226909
14/01/2019 127.00p 128.00p 122.00p 125.00p 333187
11/01/2019 128.00p 131.75p 125.02p 126.50p 246286
10/01/2019 121.50p 129.50p 121.00p 128.00p 241748
09/01/2019 123.50p 125.00p 120.41p 122.00p 201397
08/01/2019 121.50p 124.80p 120.20p 123.50p 292801
07/01/2019 124.50p 126.00p 120.20p 121.00p 756208
04/01/2019 131.00p 131.72p 125.00p 127.00p 760629
03/01/2019 136.50p 136.50p 130.35p 131.00p 554457
02/01/2019 134.00p 140.00p 133.00p 136.00p 487481
31/12/2018 132.00p 135.00p 130.25p 134.75p 223015
28/12/2018 127.00p 131.80p 126.00p 128.00p 477400
27/12/2018 123.00p 130.20p 122.80p 127.00p 349773
24/12/2018 121.00p 128.80p 121.00p 123.00p 249473
21/12/2018 119.50p 124.00p 117.60p 121.00p 161342
20/12/2018 118.50p 125.00p 115.40p 120.00p 447035
19/12/2018 119.00p 121.00p 111.95p 120.00p 493312
18/12/2018 120.00p 120.00p 114.50p 114.50p 583455
17/12/2018 126.50p 130.84p 120.50p 120.50p 230360
14/12/2018 125.00p 128.00p 121.45p 124.00p 213912
13/12/2018 128.50p 129.00p 121.11p 125.00p 333607
12/12/2018 129.50p 130.96p 126.32p 128.50p 248521
11/12/2018 129.00p 132.60p 128.00p 129.50p 350394
10/12/2018 125.00p 131.00p 123.55p 128.00p 616436
07/12/2018 118.50p 129.00p 118.22p 125.50p 933740
06/12/2018 103.00p 123.00p 103.00p 117.00p 1097264
05/12/2018 125.00p 127.50p 111.63p 114.00p 971855
04/12/2018 116.50p 124.75p 114.25p 120.00p 890323
03/12/2018 119.00p 122.00p 110.48p 114.00p 787760
30/11/2018 118.50p 121.90p 117.70p 119.00p 179667
29/11/2018 120.50p 120.50p 116.33p 118.50p 207457
28/11/2018 117.00p 122.00p 115.30p 120.50p 430634
27/11/2018 123.50p 126.40p 113.56p 117.00p 641262
26/11/2018 129.50p 131.75p 122.50p 122.50p 501778
23/11/2018 124.00p 130.80p 124.00p 129.50p 533690
22/11/2018 121.00p 126.22p 120.60p 124.00p 289136
21/11/2018 119.00p 122.22p 113.00p 121.00p 405757
20/11/2018 130.00p 130.00p 118.00p 120.50p 387489
19/11/2018 127.50p 133.88p 126.00p 130.00p 995394
16/11/2018 121.50p 124.00p 117.35p 122.50p 252756
15/11/2018 117.50p 129.00p 113.60p 120.00p 861499
14/11/2018 114.50p 117.00p 103.63p 117.00p 1256275
13/11/2018 117.50p 117.50p 110.75p 114.50p 712901
12/11/2018 119.50p 123.90p 117.12p 118.00p 263926
09/11/2018 122.50p 125.50p 117.25p 119.50p 571622
08/11/2018 132.00p 137.80p 122.35p 122.50p 607411
07/11/2018 117.50p 130.88p 116.80p 130.50p 1283530
06/11/2018 126.00p 126.37p 113.00p 113.50p 978599
05/11/2018 141.50p 141.50p 122.64p 126.00p 506863
02/11/2018 129.00p 133.30p 126.60p 128.00p 362147
01/11/2018 126.00p 131.70p 124.55p 129.00p 549332
31/10/2018 111.00p 130.00p 111.00p 126.00p 839993
30/10/2018 115.00p 116.30p 110.00p 111.00p 296729
29/10/2018 112.50p 116.80p 111.75p 115.50p 260334
26/10/2018 112.50p 119.50p 111.00p 112.00p 559454
25/10/2018 111.00p 118.00p 103.20p 115.00p 1122047
24/10/2018 105.50p 123.00p 104.00p 113.00p 1253208
23/10/2018 111.50p 121.75p 103.00p 104.00p 2652497
22/10/2018 131.00p 131.00p 101.00p 115.00p 3718041
19/10/2018 141.50p 142.99p 128.00p 130.00p 1308888
18/10/2018 152.50p 155.00p 138.26p 141.50p 556925
17/10/2018 150.00p 157.80p 147.00p 148.00p 407981
16/10/2018 156.00p 160.00p 148.60p 150.00p 344070
15/10/2018 146.00p 160.00p 146.00p 155.00p 857110
12/10/2018 127.50p 150.25p 127.50p 146.00p 1062054
11/10/2018 144.50p 145.00p 110.20p 127.50p 3142023
10/10/2018 153.00p 160.00p 139.00p 147.00p 1172499
09/10/2018 163.50p 167.00p 149.15p 153.00p 1149186
08/10/2018 178.00p 178.00p 160.26p 164.50p 1105563
05/10/2018 178.50p 181.00p 176.00p 178.00p 292224
04/10/2018 177.00p 180.10p 168.05p 178.50p 549896
03/10/2018 180.00p 180.99p 173.76p 176.00p 356739
02/10/2018 179.50p 181.00p 178.20p 180.00p 182312
01/10/2018 182.50p 182.70p 177.20p 179.50p 331790
28/09/2018 183.50p 185.00p 181.10p 182.50p 238956
27/09/2018 181.00p 183.98p 178.00p 183.50p 388475
26/09/2018 182.50p 185.00p 174.27p 180.00p 533334
25/09/2018 186.50p 190.50p 180.14p 182.50p 756602
24/09/2018 164.00p 190.00p 163.33p 186.00p 1087931
21/09/2018 170.50p 182.88p 166.33p 177.50p 773105
20/09/2018 159.50p 168.16p 155.75p 167.00p 902279
19/09/2018 170.00p 170.80p 158.00p 165.00p 962616
18/09/2018 176.00p 176.00p 163.75p 170.00p 933215
17/09/2018 185.00p 186.24p 173.65p 177.00p 694678
14/09/2018 179.00p 187.00p 175.60p 187.00p 480660
13/09/2018 179.00p 182.00p 172.20p 179.00p 406953

*Close Price adjusted for both dividends and splits