Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/07/2016 12.75p 12.75p 12.50p 12.75p 20000
04/07/2016 13.00p 13.00p 12.00p 12.75p 115360
01/07/2016 13.00p 13.00p 12.50p 13.00p 3318
30/06/2016 13.00p 13.00p 12.80p 13.00p 188
29/06/2016 13.00p 13.00p 12.83p 13.00p 3898
28/06/2016 13.00p 13.00p 12.83p 13.00p 3808
27/06/2016 13.00p 13.00p 12.60p 13.00p 7641
24/06/2016 13.25p 13.25p 12.50p 13.00p 31276
23/06/2016 13.25p 13.40p 13.25p 13.25p 18110
22/06/2016 12.75p 12.75p 12.75p 12.75p 0
21/06/2016 12.75p 12.75p 12.75p 12.75p 0
20/06/2016 12.75p 12.80p 12.75p 12.75p 6500
17/06/2016 13.50p 13.50p 12.25p 12.75p 117667
16/06/2016 13.50p 13.50p 13.00p 13.50p 6000
15/06/2016 13.50p 13.50p 13.50p 13.50p 0
14/06/2016 13.50p 13.50p 13.00p 13.50p 14449
13/06/2016 13.50p 13.50p 12.55p 12.75p 46515
10/06/2016 13.50p 13.50p 13.50p 13.50p 0
09/06/2016 13.50p 13.50p 13.50p 13.50p 0
08/06/2016 13.50p 13.50p 13.15p 13.50p 2525
07/06/2016 13.50p 13.50p 13.00p 13.50p 7313
06/06/2016 13.50p 13.50p 13.15p 13.50p 3136
03/06/2016 13.50p 13.60p 13.50p 13.50p 7352
02/06/2016 13.50p 13.60p 13.20p 13.50p 3804
01/06/2016 13.75p 13.75p 13.50p 13.50p 2550
31/05/2016 13.75p 13.75p 13.50p 13.75p 20000
27/05/2016 13.75p 13.75p 13.75p 13.75p 1031
26/05/2016 13.75p 13.75p 13.75p 13.75p 0
25/05/2016 13.75p 13.75p 13.75p 13.75p 0
24/05/2016 13.75p 13.75p 13.75p 13.75p 0
23/05/2016 13.75p 13.75p 13.75p 13.75p 293
20/05/2016 13.75p 13.75p 13.75p 13.75p 0
19/05/2016 13.75p 13.75p 13.50p 13.75p 31017
18/05/2016 13.75p 13.75p 13.51p 13.75p 3876
17/05/2016 13.75p 13.75p 13.51p 13.75p 5000
16/05/2016 13.75p 13.75p 13.75p 13.75p 350
13/05/2016 13.75p 13.75p 13.75p 13.75p 0
12/05/2016 13.75p 13.75p 13.75p 13.75p 3439
11/05/2016 13.75p 13.75p 13.50p 13.75p 16716
10/05/2016 13.50p 13.50p 13.50p 13.50p 0
09/05/2016 13.50p 13.50p 13.50p 13.50p 0
06/05/2016 13.50p 13.50p 13.50p 13.50p 0
05/05/2016 13.50p 13.50p 13.14p 13.50p 10500
04/05/2016 13.50p 13.50p 13.50p 13.50p 0
03/05/2016 13.50p 13.50p 13.50p 13.50p 0
29/04/2016 13.50p 13.50p 13.50p 13.50p 0
28/04/2016 13.50p 13.50p 13.05p 13.50p 5293
27/04/2016 13.50p 13.50p 13.50p 13.50p 0
26/04/2016 13.50p 13.50p 13.01p 13.50p 2129
25/04/2016 13.50p 13.50p 13.50p 13.50p 0
22/04/2016 13.50p 13.50p 13.50p 13.50p 0
21/04/2016 13.50p 13.50p 13.50p 13.50p 0
20/04/2016 13.50p 14.00p 12.65p 13.50p 201683
19/04/2016 13.25p 14.00p 12.88p 13.25p 27427
18/04/2016 13.25p 13.25p 12.50p 13.25p 28046
15/04/2016 13.25p 13.74p 12.88p 13.25p 15000
14/04/2016 13.25p 14.00p 12.50p 13.25p 44943
13/04/2016 13.50p 13.84p 13.25p 13.25p 25256
12/04/2016 13.50p 13.84p 13.27p 13.50p 15377
11/04/2016 13.50p 13.95p 13.50p 13.50p 50388
08/04/2016 12.50p 13.50p 12.50p 13.50p 279764
07/04/2016 12.00p 13.00p 11.00p 12.50p 59829
06/04/2016 12.00p 12.71p 11.34p 12.00p 51544
05/04/2016 12.25p 12.73p 11.00p 12.00p 34122
04/04/2016 12.25p 12.25p 12.00p 12.00p 6701
01/04/2016 12.25p 12.25p 12.25p 12.25p 0
31/03/2016 12.25p 12.84p 11.50p 12.25p 29747
30/03/2016 11.75p 11.75p 11.75p 11.75p 0
29/03/2016 11.75p 12.34p 11.75p 11.75p 126708
24/03/2016 11.75p 12.50p 11.15p 11.75p 131817
23/03/2016 11.75p 12.34p 11.75p 11.75p 342
22/03/2016 11.75p 12.25p 11.75p 11.75p 518
21/03/2016 11.75p 12.25p 11.10p 11.75p 9790
18/03/2016 11.75p 11.75p 11.75p 11.75p 0
17/03/2016 11.75p 12.25p 11.01p 11.75p 31014
16/03/2016 11.75p 12.25p 11.75p 11.75p 3000
15/03/2016 11.75p 11.75p 11.75p 11.75p 0
14/03/2016 11.75p 11.75p 11.75p 11.75p 0
11/03/2016 11.75p 11.75p 11.75p 11.75p 0
10/03/2016 11.75p 12.34p 11.75p 11.75p 10000
09/03/2016 11.75p 12.20p 11.75p 11.75p 2049
08/03/2016 11.75p 11.75p 11.00p 11.75p 7956
07/03/2016 11.75p 11.75p 11.00p 11.75p 16510
04/03/2016 12.00p 12.00p 11.75p 11.75p 0
03/03/2016 12.00p 12.00p 12.00p 12.00p 0
02/03/2016 12.00p 12.35p 12.00p 12.00p 3535
01/03/2016 12.00p 12.00p 12.00p 12.00p 0
29/02/2016 12.00p 12.20p 12.00p 12.00p 6000
26/02/2016 12.50p 12.50p 12.00p 12.00p 35556
25/02/2016 12.50p 12.50p 12.50p 12.50p 0
24/02/2016 12.50p 12.50p 12.50p 12.50p 0
23/02/2016 12.50p 12.50p 12.50p 12.50p 0
22/02/2016 12.50p 12.50p 12.50p 12.50p 0
19/02/2016 12.50p 12.50p 12.50p 12.50p 0
18/02/2016 12.50p 12.50p 12.00p 12.50p 1000
17/02/2016 12.75p 12.75p 12.50p 12.50p 5000
16/02/2016 13.00p 13.00p 12.50p 12.75p 3108
15/02/2016 13.00p 13.29p 12.50p 13.00p 43704
12/02/2016 13.00p 13.29p 13.00p 13.00p 246
11/02/2016 13.00p 13.00p 13.00p 13.00p 0
10/02/2016 13.00p 13.30p 12.55p 13.00p 12324
09/02/2016 13.00p 13.40p 13.00p 13.00p 130000
08/02/2016 13.25p 13.33p 12.60p 13.00p 138564
05/02/2016 13.25p 13.25p 13.25p 13.25p 3500
04/02/2016 13.25p 13.25p 13.25p 13.25p 472
03/02/2016 13.25p 13.25p 13.25p 13.25p 0
02/02/2016 13.25p 13.25p 12.51p 13.25p 8274
01/02/2016 13.50p 13.50p 13.00p 13.25p 20116
29/01/2016 13.50p 13.50p 13.50p 13.50p 7363
28/01/2016 13.50p 13.50p 13.49p 13.50p 7000
27/01/2016 13.50p 13.50p 13.00p 13.50p 73400
26/01/2016 13.50p 13.50p 13.50p 13.50p 0
25/01/2016 13.50p 13.90p 13.00p 13.50p 36228
22/01/2016 13.50p 13.50p 13.50p 13.50p 0
21/01/2016 13.75p 13.90p 13.50p 13.50p 27000
20/01/2016 13.75p 13.80p 13.75p 13.75p 2043
19/01/2016 13.75p 13.80p 13.50p 13.75p 9918
18/01/2016 13.75p 13.75p 13.75p 13.75p 0
15/01/2016 13.75p 13.75p 13.75p 13.75p 0
14/01/2016 13.88p 13.88p 13.75p 13.75p 13387
13/01/2016 13.88p 13.88p 13.75p 13.88p 20000
12/01/2016 13.75p 14.00p 13.75p 13.88p 121428
11/01/2016 13.75p 13.75p 13.75p 13.75p 0
08/01/2016 13.75p 14.00p 13.75p 13.75p 76528
07/01/2016 13.75p 13.75p 13.75p 13.75p 0
06/01/2016 13.88p 13.98p 13.75p 13.75p 4000
05/01/2016 13.75p 14.00p 13.75p 13.88p 107026
04/01/2016 13.75p 13.96p 13.75p 13.75p 2456
31/12/2015 13.75p 13.99p 13.64p 13.75p 60425
30/12/2015 13.25p 14.00p 13.25p 13.75p 215069
29/12/2015 12.75p 13.70p 12.75p 13.25p 26372
24/12/2015 12.75p 12.97p 12.64p 12.75p 1753
23/12/2015 12.75p 12.93p 12.75p 12.75p 7356
22/12/2015 12.75p 12.93p 12.65p 12.75p 12997
21/12/2015 12.75p 12.93p 12.75p 12.75p 18246
18/12/2015 13.50p 13.50p 12.53p 12.75p 30139
17/12/2015 13.50p 13.50p 13.50p 13.50p 0
16/12/2015 13.75p 13.75p 13.01p 13.50p 5143
15/12/2015 13.75p 14.00p 13.05p 13.75p 8277
14/12/2015 14.00p 14.40p 13.61p 13.75p 41166
11/12/2015 14.13p 14.50p 13.61p 14.00p 67171
10/12/2015 14.00p 14.75p 13.50p 14.13p 252947
09/12/2015 14.50p 14.60p 14.01p 14.50p 64682
08/12/2015 14.75p 14.75p 14.50p 14.50p 663
07/12/2015 14.75p 14.75p 14.50p 14.75p 6500
04/12/2015 14.75p 14.75p 14.50p 14.75p 9891
03/12/2015 14.75p 14.75p 14.50p 14.75p 4083
02/12/2015 15.00p 15.00p 14.50p 14.75p 55630
01/12/2015 15.00p 15.00p 14.55p 15.00p 6000
30/11/2015 15.00p 15.00p 14.55p 15.00p 414
27/11/2015 15.00p 15.00p 15.00p 15.00p 0
26/11/2015 15.00p 15.00p 15.00p 15.00p 0
25/11/2015 15.00p 15.50p 14.55p 15.00p 13765
24/11/2015 15.25p 15.25p 15.00p 15.00p 11780
23/11/2015 15.13p 15.30p 15.13p 15.25p 9135
20/11/2015 15.00p 15.30p 15.00p 15.13p 7993
19/11/2015 14.62p 15.20p 14.33p 15.00p 162052
18/11/2015 15.13p 15.13p 14.50p 14.62p 229498
17/11/2015 15.25p 15.30p 15.00p 15.13p 40044
16/11/2015 15.25p 15.40p 15.25p 15.25p 11106
13/11/2015 15.25p 15.40p 15.25p 15.25p 11585
12/11/2015 15.50p 15.50p 15.25p 15.25p 0
11/11/2015 15.75p 15.80p 15.10p 15.50p 19839
10/11/2015 15.75p 15.85p 15.75p 15.75p 28705
09/11/2015 16.50p 16.50p 15.60p 15.75p 130268
06/11/2015 16.50p 16.50p 16.00p 16.50p 93317
05/11/2015 16.50p 16.50p 16.03p 16.50p 27392
04/11/2015 16.50p 16.50p 16.00p 16.50p 117796
03/11/2015 16.50p 16.50p 16.35p 16.50p 17186
02/11/2015 16.50p 16.50p 16.01p 16.50p 5730
30/10/2015 16.63p 16.63p 16.05p 16.50p 29016
29/10/2015 17.13p 17.13p 16.00p 16.63p 74133
28/10/2015 17.13p 17.13p 17.00p 17.13p 25000
27/10/2015 17.13p 17.13p 15.50p 17.13p 60588
26/10/2015 17.13p 17.13p 17.00p 17.13p 14575
23/10/2015 17.13p 17.13p 17.05p 17.13p 187239
22/10/2015 18.25p 18.25p 16.50p 17.13p 35000
21/10/2015 18.25p 18.25p 16.50p 18.25p 40280
20/10/2015 18.25p 18.25p 18.25p 18.25p 0
19/10/2015 18.25p 18.25p 18.00p 18.25p 27361
16/10/2015 18.50p 18.50p 18.00p 18.25p 21567
15/10/2015 18.38p 18.50p 17.50p 18.50p 74608
14/10/2015 18.25p 18.40p 18.25p 18.38p 20543
13/10/2015 18.50p 18.50p 18.00p 18.25p 2202
12/10/2015 18.50p 18.50p 18.50p 18.50p 0
09/10/2015 18.75p 18.75p 18.50p 18.50p 5000
08/10/2015 18.75p 19.00p 18.57p 18.75p 25000
07/10/2015 18.63p 18.97p 18.01p 18.75p 46252
06/10/2015 20.25p 20.25p 18.75p 19.00p 103244
05/10/2015 20.25p 20.25p 20.00p 20.25p 2500
02/10/2015 20.25p 20.25p 20.25p 20.25p 0
01/10/2015 20.25p 20.25p 20.00p 20.25p 6243
30/09/2015 20.25p 20.25p 20.03p 20.25p 9987
29/09/2015 20.25p 20.25p 20.03p 20.25p 1932
28/09/2015 20.25p 20.25p 20.04p 20.25p 20793
25/09/2015 20.25p 20.25p 20.18p 20.25p 6396
24/09/2015 20.25p 20.25p 20.00p 20.25p 102401
23/09/2015 20.25p 20.25p 20.24p 20.25p 25593
22/09/2015 20.00p 20.22p 20.00p 20.13p 113485
21/09/2015 19.50p 20.59p 19.50p 20.00p 100974

*Close Price adjusted for both dividends and splits