Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/04/2017 22.62p 23.25p 22.00p 22.75p 366356
19/04/2017 23.88p 23.88p 22.00p 22.62p 430265
18/04/2017 25.25p 25.25p 23.25p 23.75p 734902
13/04/2017 24.75p 25.50p 24.26p 25.25p 345568
12/04/2017 25.38p 25.84p 24.06p 24.75p 704391
11/04/2017 24.50p 26.40p 24.50p 25.75p 306360
10/04/2017 26.12p 26.22p 23.55p 24.75p 1307429
07/04/2017 27.00p 27.93p 26.00p 26.12p 473725
06/04/2017 26.63p 28.00p 26.63p 27.50p 1465812
05/04/2017 24.75p 27.90p 24.75p 27.00p 2214037
04/04/2017 21.88p 25.85p 21.88p 24.75p 1402105
03/04/2017 22.00p 22.40p 21.30p 21.88p 202351
31/03/2017 22.25p 22.50p 21.55p 22.00p 264221
30/03/2017 22.88p 22.88p 20.07p 22.25p 522045
29/03/2017 23.38p 24.40p 21.86p 22.62p 760661
28/03/2017 22.75p 24.22p 22.75p 23.38p 513978
27/03/2017 20.50p 24.91p 20.26p 22.75p 1152460
24/03/2017 20.00p 21.00p 19.50p 20.50p 398739
23/03/2017 20.63p 20.72p 19.01p 20.00p 484371
22/03/2017 21.00p 22.48p 18.70p 20.63p 1536001
21/03/2017 18.50p 22.00p 18.50p 21.00p 2354997
20/03/2017 17.38p 19.40p 17.38p 18.50p 1681268
17/03/2017 15.50p 18.20p 15.50p 17.38p 1356554
16/03/2017 15.63p 15.74p 15.00p 15.50p 466088
15/03/2017 15.75p 15.85p 15.00p 15.63p 320984
14/03/2017 15.75p 16.10p 15.33p 15.75p 854978
13/03/2017 16.63p 16.90p 15.01p 15.75p 397498
10/03/2017 16.37p 16.74p 16.10p 16.63p 599957
09/03/2017 16.50p 16.75p 16.01p 16.37p 483467
08/03/2017 16.50p 16.83p 16.50p 16.50p 25000
07/03/2017 16.75p 17.00p 15.84p 16.50p 683931
06/03/2017 15.50p 17.72p 15.50p 16.75p 1095789
03/03/2017 16.88p 17.15p 14.00p 16.00p 895398
02/03/2017 17.25p 18.00p 16.50p 16.88p 221528
01/03/2017 17.87p 17.87p 16.59p 17.25p 51781
28/02/2017 17.50p 18.24p 17.25p 17.87p 343657
27/02/2017 17.00p 19.44p 16.17p 17.50p 453422
24/02/2017 18.00p 18.39p 16.00p 17.00p 407679
23/02/2017 20.25p 20.50p 17.50p 18.00p 1023786
22/02/2017 19.25p 22.92p 19.25p 20.25p 1934775
21/02/2017 16.75p 19.33p 16.75p 19.25p 1744137
20/02/2017 16.00p 17.50p 16.00p 16.75p 1332901
17/02/2017 15.75p 16.45p 15.75p 16.00p 893168
16/02/2017 15.00p 16.99p 15.00p 15.75p 887603
15/02/2017 15.50p 15.80p 14.50p 15.00p 266650
14/02/2017 15.63p 16.00p 15.15p 15.50p 266330
13/02/2017 15.25p 16.09p 14.88p 15.63p 741646
10/02/2017 15.75p 15.83p 14.25p 15.00p 614821
09/02/2017 15.75p 17.23p 15.50p 15.75p 1208815
08/02/2017 12.25p 16.47p 12.25p 15.75p 2344823
07/02/2017 12.25p 12.45p 11.50p 11.75p 156651
06/02/2017 12.00p 12.49p 11.65p 12.00p 56883
03/02/2017 12.00p 12.46p 11.50p 12.00p 123166
02/02/2017 12.00p 12.00p 11.50p 12.00p 34572
01/02/2017 11.75p 12.10p 11.00p 12.00p 225155
31/01/2017 11.75p 12.05p 11.13p 11.75p 60719
30/01/2017 12.00p 13.50p 11.50p 12.00p 383294
27/01/2017 11.50p 12.50p 11.32p 12.00p 87231
26/01/2017 11.25p 12.00p 11.10p 11.50p 532328
25/01/2017 10.50p 11.50p 10.50p 11.25p 239173
24/01/2017 10.00p 10.65p 10.00p 10.50p 248859
23/01/2017 10.00p 10.43p 10.00p 10.00p 114762
20/01/2017 10.00p 10.19p 9.67p 10.00p 184824
19/01/2017 10.00p 10.20p 8.50p 10.00p 409736
18/01/2017 10.00p 10.00p 9.75p 10.00p 35537
17/01/2017 10.13p 10.13p 9.76p 10.00p 60703
16/01/2017 10.13p 10.13p 9.76p 10.13p 4034
13/01/2017 10.25p 10.26p 9.61p 10.13p 68837
12/01/2017 10.25p 10.25p 10.18p 10.25p 5798
11/01/2017 10.25p 10.70p 9.65p 10.25p 30000
10/01/2017 10.00p 10.70p 10.00p 10.25p 2243
09/01/2017 10.00p 10.20p 9.50p 10.00p 167351
06/01/2017 10.50p 10.60p 9.50p 10.00p 287533
05/01/2017 10.50p 10.50p 10.05p 10.50p 3849
04/01/2017 11.00p 11.05p 10.00p 10.50p 224443
03/01/2017 11.25p 11.25p 10.50p 11.00p 62079
30/12/2016 11.25p 11.25p 11.18p 11.25p 16027
29/12/2016 11.25p 11.25p 10.51p 11.25p 15000
28/12/2016 11.25p 11.25p 11.25p 11.25p 0
23/12/2016 11.25p 11.50p 11.20p 11.25p 134875
22/12/2016 11.25p 11.40p 10.55p 11.25p 84846
21/12/2016 11.50p 11.50p 11.25p 11.25p 25816
20/12/2016 11.50p 11.50p 11.48p 11.50p 33277
19/12/2016 11.25p 11.99p 11.25p 11.50p 253291
16/12/2016 11.00p 11.20p 10.50p 11.00p 63571
15/12/2016 11.00p 11.20p 10.60p 11.00p 38194
14/12/2016 11.25p 11.25p 10.50p 11.00p 212532
13/12/2016 11.50p 11.50p 10.50p 11.00p 144346
12/12/2016 11.50p 11.65p 11.00p 11.50p 128815
09/12/2016 11.50p 11.91p 11.20p 11.50p 399490
08/12/2016 12.00p 12.00p 11.13p 11.13p 248799
07/12/2016 12.00p 12.25p 11.60p 12.00p 385965
06/12/2016 12.25p 12.25p 11.85p 12.00p 48171
05/12/2016 11.75p 12.40p 11.61p 12.25p 558801
02/12/2016 12.00p 12.00p 11.61p 11.75p 218146
01/12/2016 12.00p 12.00p 11.72p 12.00p 185429
30/11/2016 12.00p 12.00p 11.75p 12.00p 141796
29/11/2016 11.75p 12.00p 11.51p 12.00p 112433
28/11/2016 12.63p 13.18p 12.50p 12.50p 151453
25/11/2016 12.00p 12.92p 11.55p 12.63p 112440
24/11/2016 11.38p 11.81p 11.38p 11.75p 242029
23/11/2016 11.38p 11.58p 11.38p 11.38p 24385
22/11/2016 11.75p 11.99p 11.01p 11.38p 208713
21/11/2016 12.00p 12.17p 11.30p 11.75p 20534
18/11/2016 11.75p 12.50p 11.25p 12.00p 219244
17/11/2016 11.75p 12.10p 11.75p 11.75p 10000
16/11/2016 12.50p 12.98p 11.52p 11.75p 96409
15/11/2016 12.75p 13.45p 12.50p 12.50p 353625
14/11/2016 11.88p 12.73p 11.88p 12.63p 335487
11/11/2016 11.75p 12.25p 11.75p 11.88p 310126
10/11/2016 11.75p 12.15p 11.75p 11.75p 135993
09/11/2016 11.50p 12.20p 11.30p 11.50p 576084
08/11/2016 11.50p 11.50p 11.50p 11.50p 0
07/11/2016 11.50p 11.70p 11.50p 11.50p 1573
04/11/2016 11.50p 11.75p 11.50p 11.50p 120412
03/11/2016 11.50p 11.75p 11.20p 11.50p 142478
02/11/2016 11.50p 11.90p 11.29p 11.50p 122000
01/11/2016 11.25p 12.00p 11.25p 11.50p 823409
31/10/2016 10.88p 12.60p 10.79p 11.25p 695810
28/10/2016 11.00p 11.13p 10.88p 10.88p 352623
27/10/2016 11.75p 12.25p 10.65p 10.88p 411624
26/10/2016 10.75p 11.90p 10.75p 11.63p 722998
25/10/2016 10.25p 10.85p 10.25p 10.75p 726857
24/10/2016 10.25p 10.48p 10.00p 10.25p 481435
21/10/2016 10.25p 10.25p 10.01p 10.25p 167600
20/10/2016 10.00p 10.00p 10.00p 10.00p 0
19/10/2016 10.00p 10.50p 10.00p 10.00p 110590
18/10/2016 10.00p 10.25p 10.00p 10.00p 10000
17/10/2016 10.00p 10.00p 10.00p 10.00p 0
14/10/2016 10.00p 10.30p 10.00p 10.00p 499606
13/10/2016 10.25p 10.85p 9.58p 10.00p 487431
12/10/2016 10.13p 10.30p 10.13p 10.13p 30000
11/10/2016 10.13p 10.30p 9.94p 10.13p 81500
10/10/2016 9.75p 10.45p 9.75p 10.00p 519350
07/10/2016 9.75p 10.00p 9.75p 9.75p 247302
06/10/2016 9.63p 10.00p 9.63p 9.75p 70004
05/10/2016 9.63p 9.99p 9.63p 9.63p 26000
04/10/2016 9.63p 9.99p 9.63p 9.63p 10010
03/10/2016 10.00p 10.00p 9.25p 9.63p 196956
30/09/2016 10.00p 10.00p 10.00p 10.00p 0
29/09/2016 10.00p 10.00p 10.00p 10.00p 30132
28/09/2016 10.00p 10.00p 10.00p 10.00p 9920
27/09/2016 10.00p 10.00p 10.00p 10.00p 50000
26/09/2016 10.00p 10.09p 10.00p 10.00p 30258
23/09/2016 10.00p 10.09p 10.00p 10.00p 72480
22/09/2016 10.00p 10.00p 10.00p 10.00p 1000
21/09/2016 10.00p 10.00p 10.00p 10.00p 11901
20/09/2016 10.00p 10.13p 10.00p 10.00p 14814
19/09/2016 10.00p 10.00p 10.00p 10.00p 0
16/09/2016 10.00p 10.13p 10.00p 10.00p 4326
15/09/2016 10.00p 10.20p 10.00p 10.00p 8000
14/09/2016 10.00p 10.00p 9.60p 10.00p 1000
13/09/2016 10.00p 10.00p 9.99p 10.00p 55000
12/09/2016 10.00p 10.09p 10.00p 10.00p 17106
09/09/2016 10.00p 10.00p 9.99p 10.00p 20000
08/09/2016 10.00p 10.00p 10.00p 10.00p 25000
07/09/2016 9.75p 10.00p 9.60p 10.00p 7000
06/09/2016 10.00p 10.00p 9.65p 10.00p 94349
05/09/2016 10.00p 10.00p 10.00p 10.00p 20000
02/09/2016 10.00p 10.00p 10.00p 10.00p 0
01/09/2016 10.00p 10.00p 9.60p 10.00p 5000
31/08/2016 10.00p 10.00p 10.00p 10.00p 0
30/08/2016 10.00p 10.00p 10.00p 10.00p 205240
26/08/2016 10.00p 10.00p 10.00p 10.00p 100000
25/08/2016 10.00p 10.40p 9.75p 10.00p 50000
24/08/2016 10.00p 10.25p 10.00p 10.25p 34658
23/08/2016 10.00p 10.25p 10.00p 10.00p 0
22/08/2016 10.00p 10.25p 10.00p 10.25p 12204
19/08/2016 10.00p 10.00p 9.57p 10.00p 117896
18/08/2016 10.00p 10.00p 10.00p 10.00p 5376
17/08/2016 10.00p 10.00p 10.00p 10.00p 850
16/08/2016 10.00p 10.00p 9.57p 10.00p 22839
15/08/2016 10.00p 10.00p 10.00p 10.00p 2000
12/08/2016 10.00p 10.00p 10.00p 10.00p 0
11/08/2016 10.00p 10.00p 9.99p 10.00p 5000
10/08/2016 10.00p 10.00p 10.00p 10.00p 0
09/08/2016 10.13p 10.13p 9.59p 10.00p 90000
08/08/2016 10.13p 10.13p 10.11p 10.13p 49327
05/08/2016 10.13p 10.13p 10.11p 10.13p 12000
04/08/2016 10.13p 10.13p 10.11p 10.13p 937
03/08/2016 10.13p 10.13p 10.13p 10.13p 0
02/08/2016 10.13p 10.50p 10.10p 10.13p 215771
01/08/2016 10.13p 10.25p 10.08p 10.13p 299444
29/07/2016 10.13p 10.13p 9.66p 10.13p 82659
28/07/2016 10.13p 10.13p 10.00p 10.13p 67000
27/07/2016 10.13p 10.19p 9.60p 10.13p 84099
26/07/2016 10.13p 10.13p 10.00p 10.13p 123909
25/07/2016 10.13p 10.25p 9.55p 10.13p 189287
22/07/2016 10.38p 10.71p 10.38p 10.50p 6048
21/07/2016 10.38p 10.56p 10.02p 10.38p 43758
20/07/2016 11.00p 11.00p 10.00p 10.38p 66135
19/07/2016 11.25p 11.25p 10.50p 11.00p 71375
18/07/2016 11.75p 11.85p 11.75p 11.75p 8200
15/07/2016 11.75p 11.85p 11.75p 11.75p 8439
14/07/2016 12.75p 12.75p 11.00p 11.75p 60163
13/07/2016 12.75p 12.75p 12.75p 12.75p 0
12/07/2016 12.75p 12.75p 12.50p 12.75p 26467
11/07/2016 12.75p 12.75p 12.60p 12.75p 7785
08/07/2016 12.75p 12.75p 12.75p 12.75p 0
07/07/2016 12.75p 12.75p 12.75p 12.75p 0

*Close Price adjusted for both dividends and splits