Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/09/2018 183.50p 194.66p 176.13p 180.00p 813289
11/09/2018 174.50p 187.92p 174.00p 185.00p 932167
10/09/2018 157.50p 179.70p 156.25p 175.00p 1537772
07/09/2018 150.00p 157.50p 150.00p 157.50p 340025
06/09/2018 150.00p 152.00p 145.00p 152.00p 269872
05/09/2018 150.50p 151.94p 146.00p 150.00p 421581
04/09/2018 154.00p 155.00p 148.02p 150.50p 278348
03/09/2018 156.50p 157.70p 152.25p 154.00p 516373
31/08/2018 156.00p 159.70p 152.20p 156.50p 490260
30/08/2018 150.50p 157.90p 149.72p 156.00p 312280
29/08/2018 152.50p 154.00p 149.66p 151.00p 471205
28/08/2018 153.00p 154.44p 147.40p 152.50p 728860
24/08/2018 156.50p 158.00p 150.00p 153.00p 1091105
23/08/2018 146.50p 151.80p 143.30p 146.00p 1128188
22/08/2018 138.50p 148.00p 137.30p 147.00p 782118
21/08/2018 138.00p 139.90p 133.20p 138.50p 401749
20/08/2018 146.50p 149.00p 137.00p 138.50p 862012
17/08/2018 126.50p 134.40p 126.50p 134.00p 526127
16/08/2018 119.50p 128.88p 118.15p 126.50p 753392
15/08/2018 118.50p 124.40p 118.10p 119.50p 1110806
14/08/2018 117.50p 119.00p 116.11p 116.50p 198386
13/08/2018 119.50p 122.00p 115.75p 117.50p 317907
10/08/2018 121.50p 122.70p 119.25p 119.50p 143812
09/08/2018 122.00p 122.88p 118.51p 121.50p 234207
08/08/2018 120.50p 124.70p 118.10p 122.00p 392401
07/08/2018 122.50p 122.50p 117.62p 120.50p 443181
06/08/2018 122.50p 124.60p 120.88p 122.50p 385124
03/08/2018 122.50p 124.75p 120.44p 124.00p 570195
02/08/2018 127.00p 129.50p 122.00p 122.50p 372522
01/08/2018 119.00p 124.00p 119.00p 122.00p 283615
31/07/2018 122.00p 122.50p 118.15p 119.00p 412840
30/07/2018 123.50p 124.49p 120.22p 122.00p 382005
27/07/2018 122.50p 125.75p 121.26p 125.50p 343364
26/07/2018 121.50p 128.80p 119.35p 122.50p 320453
25/07/2018 126.00p 126.88p 120.67p 122.00p 360569
24/07/2018 127.00p 129.00p 122.11p 126.00p 824899
23/07/2018 132.50p 134.40p 127.00p 128.00p 594419
20/07/2018 127.50p 137.75p 125.25p 137.50p 917205
19/07/2018 125.00p 129.93p 105.00p 127.00p 1431236
18/07/2018 136.50p 136.80p 127.02p 131.50p 939707
17/07/2018 125.00p 137.90p 122.50p 136.00p 613600
16/07/2018 127.50p 129.00p 123.37p 125.00p 639382
13/07/2018 126.50p 127.32p 122.00p 124.50p 564716
12/07/2018 129.50p 129.50p 125.44p 127.00p 354483
11/07/2018 133.00p 134.00p 125.66p 129.50p 291550
10/07/2018 128.50p 133.00p 126.00p 132.00p 1235254
09/07/2018 135.50p 137.50p 125.70p 128.50p 619085
06/07/2018 136.00p 138.49p 131.05p 136.00p 438761
05/07/2018 137.50p 138.49p 134.00p 136.00p 367703
04/07/2018 143.00p 143.74p 134.00p 139.00p 596045
03/07/2018 138.50p 145.00p 131.00p 141.00p 984228
02/07/2018 132.50p 143.75p 132.21p 138.00p 1443245
29/06/2018 116.50p 126.86p 116.50p 126.00p 811575
28/06/2018 107.50p 119.50p 107.50p 116.50p 608348
27/06/2018 110.50p 110.50p 105.30p 107.50p 445662
26/06/2018 111.50p 113.00p 106.55p 109.00p 699630
25/06/2018 113.00p 114.70p 106.00p 111.50p 883479
22/06/2018 114.50p 116.70p 112.25p 112.50p 461452
21/06/2018 117.00p 121.00p 113.13p 114.50p 740250
20/06/2018 122.00p 122.90p 113.10p 117.00p 1420202
19/06/2018 131.00p 131.00p 121.24p 122.00p 1072192
18/06/2018 133.00p 139.79p 130.00p 131.00p 867777
15/06/2018 129.00p 136.00p 128.41p 129.50p 592640
14/06/2018 127.00p 133.00p 125.00p 128.00p 1591506
13/06/2018 130.00p 131.88p 118.00p 125.00p 1997898
12/06/2018 122.00p 140.89p 118.20p 129.50p 2697887
11/06/2018 117.50p 127.70p 113.30p 126.50p 2150611
08/06/2018 108.50p 122.00p 108.50p 117.50p 2479594
07/06/2018 94.50p 106.49p 94.50p 105.50p 1771506
06/06/2018 95.00p 96.60p 93.00p 94.00p 606867
05/06/2018 98.00p 100.00p 93.70p 96.00p 982124
04/06/2018 95.00p 100.00p 95.00p 97.00p 1248505
01/06/2018 86.50p 96.70p 84.11p 94.50p 1195642
31/05/2018 90.00p 90.00p 83.11p 86.50p 678006
30/05/2018 95.00p 95.30p 88.10p 88.80p 911809
29/05/2018 99.50p 103.00p 94.32p 95.00p 1598164
25/05/2018 87.50p 92.70p 81.20p 92.00p 1394392
24/05/2018 84.00p 90.00p 83.98p 89.00p 1326549
23/05/2018 73.50p 89.70p 73.50p 84.00p 2590517
22/05/2018 66.50p 76.67p 66.50p 73.50p 1659723
21/05/2018 65.00p 65.80p 63.13p 65.00p 449451
18/05/2018 66.00p 66.96p 63.30p 65.00p 264813
17/05/2018 63.50p 70.00p 62.67p 66.00p 490996
16/05/2018 65.50p 66.00p 62.00p 63.50p 355776
15/05/2018 67.50p 67.85p 64.07p 65.00p 392383
14/05/2018 67.50p 68.00p 66.44p 68.00p 186724
11/05/2018 66.00p 67.80p 64.10p 67.00p 299468
10/05/2018 67.00p 67.81p 64.00p 66.00p 385723
09/05/2018 67.00p 67.81p 65.13p 67.00p 353336
08/05/2018 67.50p 68.00p 65.00p 67.00p 449861
04/05/2018 66.00p 70.70p 66.00p 67.50p 368414
03/05/2018 68.50p 68.50p 65.00p 66.00p 517798
02/05/2018 71.50p 71.50p 65.11p 68.50p 784202
01/05/2018 74.00p 75.00p 68.15p 71.50p 653713
30/04/2018 77.00p 79.70p 73.25p 75.00p 1017902
27/04/2018 69.00p 75.75p 68.00p 73.50p 1047575
26/04/2018 61.50p 72.00p 61.50p 69.50p 1065206
25/04/2018 62.00p 62.80p 58.35p 61.50p 615878
24/04/2018 63.50p 64.00p 59.30p 62.00p 439389
23/04/2018 68.50p 68.50p 62.00p 63.50p 602901
20/04/2018 69.00p 70.00p 67.06p 68.50p 493041
19/04/2018 67.00p 70.90p 67.00p 69.00p 802391
18/04/2018 63.50p 68.00p 59.25p 66.50p 1224429
17/04/2018 69.50p 69.82p 60.11p 63.50p 2269911
16/04/2018 74.00p 74.75p 69.00p 69.50p 749058
13/04/2018 71.00p 75.00p 69.40p 72.50p 1027110
12/04/2018 71.00p 73.00p 66.60p 70.50p 1010492
11/04/2018 75.50p 75.50p 70.00p 74.00p 796847
10/04/2018 74.50p 77.00p 73.00p 75.50p 724264
09/04/2018 76.50p 77.94p 74.21p 75.00p 886884
06/04/2018 77.00p 79.00p 75.00p 76.50p 1165957
05/04/2018 78.50p 80.00p 74.56p 77.00p 448225
04/04/2018 79.50p 80.88p 75.60p 78.50p 530419
03/04/2018 79.00p 81.49p 78.62p 79.50p 832918
29/03/2018 79.50p 83.00p 79.00p 79.00p 1185084
28/03/2018 77.00p 80.80p 75.50p 79.50p 619799
27/03/2018 79.50p 81.71p 73.10p 77.00p 812145
26/03/2018 77.50p 78.00p 73.60p 75.00p 447103
23/03/2018 78.50p 78.50p 75.00p 77.50p 359731
22/03/2018 80.00p 81.00p 77.13p 78.50p 352816
21/03/2018 81.00p 82.00p 76.94p 79.10p 641164
20/03/2018 78.50p 83.01p 75.20p 79.00p 613267
19/03/2018 83.00p 83.00p 77.20p 78.50p 547547
16/03/2018 83.00p 85.65p 81.85p 83.00p 347125
15/03/2018 83.50p 84.70p 80.62p 83.00p 294064
14/03/2018 89.00p 89.67p 83.00p 83.50p 504582
13/03/2018 86.50p 86.50p 82.11p 85.50p 525310
12/03/2018 87.00p 87.44p 85.15p 86.50p 163916
09/03/2018 83.50p 89.00p 82.60p 87.00p 569428
08/03/2018 88.00p 88.40p 82.00p 83.50p 286451
07/03/2018 91.50p 91.50p 87.00p 88.00p 377852
06/03/2018 94.50p 95.60p 89.50p 91.50p 541554
05/03/2018 87.00p 95.45p 86.31p 94.80p 871176
02/03/2018 84.00p 89.70p 84.00p 87.00p 709250
01/03/2018 85.00p 85.40p 82.20p 84.00p 454033
28/02/2018 80.00p 86.90p 80.00p 85.00p 1201367
27/02/2018 73.50p 80.00p 66.40p 80.00p 1803117
26/02/2018 73.50p 73.70p 68.00p 70.50p 1048683
23/02/2018 71.00p 76.50p 66.88p 73.50p 1358217
22/02/2018 75.00p 75.00p 70.27p 71.00p 950274
21/02/2018 81.00p 81.40p 73.20p 75.00p 1439042
20/02/2018 79.50p 79.95p 74.62p 76.50p 712666
19/02/2018 81.50p 82.39p 79.50p 79.50p 421833
16/02/2018 82.50p 84.00p 81.00p 81.00p 199338
15/02/2018 78.50p 84.75p 78.50p 83.00p 951306
14/02/2018 80.00p 82.00p 74.33p 78.50p 1065030
13/02/2018 86.50p 86.66p 78.40p 79.00p 1236435
12/02/2018 85.00p 91.80p 85.00p 86.50p 1153910
09/02/2018 86.00p 89.00p 73.60p 85.00p 3364166
08/02/2018 92.00p 93.00p 81.56p 88.00p 1571264
07/02/2018 92.50p 98.00p 89.15p 92.00p 995770
06/02/2018 97.50p 98.00p 80.00p 91.50p 2371987
05/02/2018 107.00p 107.88p 95.04p 101.00p 1697499
02/02/2018 108.00p 109.00p 104.00p 107.50p 622002
01/02/2018 107.50p 110.00p 106.00p 108.00p 916960
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

*Close Price adjusted for both dividends and splits