Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/09/2022 15.24p 15.80p 13.00p 15.80p 1929011
27/09/2022 16.38p 17.48p 14.20p 15.25p 494560
26/09/2022 15.62p 17.98p 15.60p 16.50p 65417
23/09/2022 16.00p 18.00p 15.52p 16.38p 154653
22/09/2022 16.00p 17.98p 16.00p 16.99p 266386
21/09/2022 16.02p 17.98p 16.02p 16.64p 196900
20/09/2022 16.70p 17.98p 16.00p 16.00p 51379
19/09/2022 16.04p 17.48p 16.06p 16.71p 69442
16/09/2022 16.04p 17.48p 16.06p 16.71p 69442
15/09/2022 16.04p 17.98p 16.04p 16.36p 62890
14/09/2022 16.04p 17.98p 16.04p 17.03p 16652
13/09/2022 16.02p 18.50p 16.04p 17.27p 118617
12/09/2022 16.02p 18.48p 16.02p 17.27p 180831
09/09/2022 17.00p 18.48p 16.44p 17.60p 136283
08/09/2022 17.50p 17.50p 16.40p 16.95p 138653
07/09/2022 17.00p 17.48p 16.22p 16.75p 37096
06/09/2022 17.00p 17.50p 15.20p 17.50p 963913
05/09/2022 18.00p 18.98p 17.07p 17.74p 85093
02/09/2022 18.98p 18.98p 18.06p 18.50p 54824
01/09/2022 19.00p 19.19p 18.00p 18.50p 165991
31/08/2022 19.90p 19.98p 18.00p 19.00p 154183
30/08/2022 19.02p 20.90p 18.98p 19.00p 186397
29/08/2022 20.85p 20.95p 18.52p 19.81p 73091
26/08/2022 20.85p 20.95p 18.52p 19.81p 73091
25/08/2022 19.60p 20.95p 18.54p 18.70p 148044
24/08/2022 20.90p 20.95p 18.52p 19.75p 145009
23/08/2022 20.95p 20.95p 18.82p 20.00p 112796
22/08/2022 19.60p 20.95p 18.64p 19.84p 64021
19/08/2022 19.64p 20.95p 18.51p 19.63p 214496
18/08/2022 20.85p 20.85p 18.08p 19.55p 15694
17/08/2022 20.40p 20.55p 18.52p 19.55p 85962
16/08/2022 19.52p 21.00p 18.41p 20.20p 224760
15/08/2022 19.10p 21.00p 18.02p 19.05p 733040
12/08/2022 21.00p 21.00p 19.04p 20.05p 69366
11/08/2022 20.00p 20.56p 19.04p 19.71p 314710
10/08/2022 20.00p 20.60p 19.02p 19.81p 110000
09/08/2022 22.00p 22.00p 19.41p 19.41p 155656
08/08/2022 21.45p 22.80p 20.05p 20.90p 492173
05/08/2022 21.20p 22.76p 21.10p 21.10p 347007
04/08/2022 20.00p 22.90p 20.00p 21.70p 598052
03/08/2022 20.90p 20.90p 19.70p 20.45p 283734
02/08/2022 20.30p 21.00p 19.60p 20.29p 113682
01/08/2022 18.90p 20.70p 18.52p 19.79p 644867
29/07/2022 19.38p 19.98p 18.24p 19.05p 788056
28/07/2022 18.30p 19.40p 18.02p 18.71p 84385
27/07/2022 19.38p 19.43p 18.26p 18.50p 174309
26/07/2022 19.08p 19.38p 18.02p 18.49p 126068
25/07/2022 18.90p 19.37p 18.02p 18.63p 161190
22/07/2022 18.20p 19.98p 18.20p 19.40p 226680
21/07/2022 18.98p 19.85p 17.05p 18.70p 614141
20/07/2022 17.50p 18.31p 16.80p 17.61p 314482
19/07/2022 16.88p 17.75p 16.02p 17.20p 141107
18/07/2022 16.80p 17.98p 16.02p 16.66p 123184
15/07/2022 16.80p 17.88p 16.02p 16.45p 126058
14/07/2022 16.80p 17.88p 16.36p 16.36p 47462
13/07/2022 17.00p 17.57p 16.31p 16.75p 74364
12/07/2022 18.00p 18.00p 16.06p 16.81p 362406
11/07/2022 18.00p 18.00p 17.20p 17.50p 91050
08/07/2022 17.80p 18.71p 17.57p 17.85p 309832
07/07/2022 16.50p 18.57p 16.02p 18.20p 269617
06/07/2022 16.30p 16.78p 16.00p 16.26p 259776
05/07/2022 17.10p 17.78p 16.30p 16.52p 122604
04/07/2022 17.40p 17.40p 16.72p 17.06p 181412
01/07/2022 17.00p 18.00p 16.52p 17.00p 174340
30/06/2022 18.00p 18.77p 16.67p 17.25p 484884
29/06/2022 18.80p 18.83p 17.21p 17.49p 205897
28/06/2022 18.02p 19.98p 18.02p 18.56p 105513
27/06/2022 20.00p 20.27p 18.06p 18.21p 298303
24/06/2022 18.74p 19.98p 18.28p 19.38p 191431
23/06/2022 18.72p 18.91p 18.06p 18.91p 76266
22/06/2022 19.00p 19.88p 18.02p 18.27p 114898
21/06/2022 18.10p 19.98p 18.02p 18.31p 158926
20/06/2022 20.00p 20.95p 18.17p 18.36p 453605
17/06/2022 20.05p 22.00p 19.50p 19.81p 207879
16/06/2022 21.00p 21.31p 20.00p 20.18p 345607
15/06/2022 21.00p 22.00p 20.05p 20.42p 127680
14/06/2022 21.00p 21.24p 20.00p 20.52p 148246
13/06/2022 22.75p 22.79p 20.10p 20.52p 250806
10/06/2022 21.75p 22.70p 21.05p 21.73p 248358
09/06/2022 22.05p 22.90p 21.05p 21.48p 130251
08/06/2022 22.00p 22.50p 20.59p 21.80p 354422
07/06/2022 20.50p 22.70p 20.05p 21.78p 371872
06/06/2022 18.50p 21.50p 18.02p 20.48p 994376
03/06/2022 21.00p 22.15p 18.71p 18.99p 581645
02/06/2022 21.00p 22.15p 18.71p 18.99p 581645
01/06/2022 21.00p 22.15p 18.71p 18.99p 581645
31/05/2022 21.80p 23.00p 20.73p 20.73p 267867
30/05/2022 22.00p 23.35p 21.05p 21.53p 338413
27/05/2022 24.00p 25.81p 21.00p 21.90p 1702104
26/05/2022 20.45p 24.00p 19.35p 23.10p 1492976
25/05/2022 19.70p 22.00p 17.02p 19.74p 1371514
24/05/2022 17.88p 18.78p 17.43p 18.26p 253210
23/05/2022 17.00p 18.00p 16.02p 17.37p 838955
20/05/2022 16.80p 16.80p 15.37p 16.41p 426315
19/05/2022 16.00p 16.33p 15.51p 15.51p 57257
18/05/2022 16.00p 17.00p 15.02p 16.56p 329151
17/05/2022 16.28p 16.98p 14.52p 15.55p 422602
16/05/2022 15.00p 15.90p 14.50p 15.73p 564386
13/05/2022 15.36p 16.94p 14.52p 14.79p 328985
12/05/2022 15.90p 16.98p 14.50p 14.95p 1416080
11/05/2022 16.22p 17.98p 16.02p 16.71p 204569
10/05/2022 16.00p 18.40p 16.00p 16.65p 1257434
09/05/2022 15.00p 16.98p 15.00p 16.00p 436891
06/05/2022 16.00p 17.00p 15.02p 15.98p 413461
05/05/2022 15.00p 16.98p 15.00p 16.14p 685904
04/05/2022 15.08p 16.00p 14.52p 15.15p 323325
03/05/2022 14.90p 16.00p 14.52p 14.80p 470126
02/05/2022 14.98p 15.98p 14.45p 15.30p 258698
29/04/2022 14.98p 15.98p 14.45p 15.30p 258698
28/04/2022 15.08p 15.69p 14.80p 14.80p 230651
27/04/2022 14.98p 15.59p 14.30p 14.66p 1085733
26/04/2022 17.44p 17.48p 14.15p 15.09p 1451588
25/04/2022 17.22p 18.00p 16.12p 17.00p 510309
22/04/2022 17.20p 17.61p 17.10p 17.54p 247311
21/04/2022 17.90p 17.90p 17.12p 17.40p 832372
20/04/2022 17.50p 18.78p 17.02p 17.30p 561476
19/04/2022 17.00p 18.24p 17.00p 18.24p 355973
18/04/2022 19.00p 19.00p 17.02p 18.15p 404904
15/04/2022 19.00p 19.00p 17.02p 18.15p 404904
14/04/2022 19.00p 19.00p 17.02p 18.15p 404904
13/04/2022 17.60p 19.00p 17.60p 18.30p 368416
12/04/2022 17.90p 18.98p 17.50p 18.26p 654540
11/04/2022 19.00p 19.00p 17.00p 18.36p 459031
08/04/2022 18.98p 18.98p 17.02p 18.25p 447155
07/04/2022 17.22p 19.00p 17.22p 17.60p 139267
06/04/2022 18.00p 18.87p 17.00p 17.95p 1228409
05/04/2022 17.80p 19.00p 17.02p 17.41p 615444
04/04/2022 18.00p 18.71p 17.00p 17.80p 670045
01/04/2022 18.00p 18.98p 17.60p 18.09p 780116
31/03/2022 17.74p 17.98p 17.02p 17.70p 562394
30/03/2022 18.40p 18.78p 17.22p 17.70p 921223
29/03/2022 18.40p 18.98p 17.02p 17.45p 1205939
28/03/2022 20.80p 20.80p 18.10p 18.30p 1337266
25/03/2022 19.54p 20.94p 19.22p 20.01p 598447
24/03/2022 20.10p 20.76p 19.54p 19.60p 578700
23/03/2022 21.05p 22.00p 19.20p 19.98p 974199
22/03/2022 22.50p 22.50p 21.27p 21.90p 231628
21/03/2022 23.50p 23.50p 21.05p 21.50p 477394
18/03/2022 23.00p 23.59p 22.21p 23.20p 76354
17/03/2022 23.60p 24.00p 22.05p 22.68p 153747
16/03/2022 24.00p 24.20p 22.40p 23.28p 88483
15/03/2022 23.50p 24.45p 22.50p 22.70p 233625
14/03/2022 21.80p 25.90p 21.05p 24.00p 1170185
11/03/2022 20.85p 22.00p 20.63p 21.48p 726333
10/03/2022 20.50p 21.35p 20.25p 20.85p 726544
09/03/2022 22.00p 22.95p 20.40p 20.68p 581621
08/03/2022 22.00p 22.70p 21.00p 21.00p 504768
07/03/2022 24.95p 24.95p 22.00p 22.50p 815599
04/03/2022 24.55p 25.45p 24.00p 24.60p 130180
03/03/2022 24.55p 25.95p 24.50p 25.20p 238727
02/03/2022 25.00p 25.95p 24.55p 25.00p 197951
01/03/2022 24.05p 25.95p 24.05p 25.35p 380768
28/02/2022 25.00p 25.45p 24.05p 24.78p 259055
25/02/2022 23.10p 25.00p 23.10p 24.50p 660267
24/02/2022 24.80p 25.95p 22.23p 23.05p 964290
23/02/2022 25.55p 25.60p 24.37p 25.48p 262449
22/02/2022 27.00p 27.95p 25.30p 25.48p 434176
21/02/2022 26.10p 27.00p 25.35p 26.40p 181152
18/02/2022 26.00p 26.90p 25.35p 26.37p 71130
17/02/2022 25.35p 27.00p 25.35p 25.98p 266992
16/02/2022 26.45p 26.85p 25.58p 26.40p 196309
15/02/2022 25.35p 26.45p 25.35p 26.23p 774485
14/02/2022 25.95p 27.82p 25.30p 25.70p 631866
11/02/2022 26.80p 27.85p 26.05p 26.45p 281678
10/02/2022 27.25p 27.95p 26.05p 27.25p 464576
09/02/2022 27.05p 27.95p 26.10p 27.00p 372543
08/02/2022 27.50p 28.45p 26.53p 27.10p 269450
07/02/2022 27.90p 28.95p 27.05p 27.47p 113477
04/02/2022 28.50p 29.85p 27.84p 28.00p 149879
03/02/2022 28.80p 29.95p 28.05p 28.50p 430838
02/02/2022 26.95p 28.75p 26.45p 28.42p 441457
01/02/2022 27.00p 27.95p 26.40p 27.00p 124036
31/01/2022 27.00p 27.95p 26.30p 26.80p 399452
28/01/2022 26.95p 27.95p 25.55p 26.45p 170597
27/01/2022 26.00p 27.25p 25.57p 27.25p 253358
26/01/2022 27.10p 27.95p 26.32p 26.80p 547681
25/01/2022 26.00p 27.75p 25.60p 27.00p 348492
24/01/2022 27.55p 29.00p 26.00p 26.53p 737204
21/01/2022 30.00p 30.00p 27.25p 29.00p 466113
20/01/2022 29.00p 30.00p 28.30p 30.00p 168009
19/01/2022 29.55p 29.82p 28.30p 28.87p 607678
18/01/2022 30.00p 31.90p 29.18p 29.40p 530110
17/01/2022 30.80p 32.45p 30.05p 30.43p 941571
14/01/2022 30.70p 32.05p 30.05p 31.25p 498681
13/01/2022 30.75p 31.35p 30.05p 30.52p 176943
12/01/2022 29.65p 32.57p 28.81p 30.72p 945787
10/01/2022 27.40p 29.00p 25.75p 28.08p 1460426
07/01/2022 27.30p 28.85p 27.05p 27.55p 396750
06/01/2022 28.05p 29.95p 27.05p 27.77p 434379
05/01/2022 31.30p 31.30p 28.40p 29.00p 811855
04/01/2022 31.25p 32.00p 30.00p 30.58p 868932
31/12/2021 29.00p 32.25p 28.05p 30.65p 816605
30/12/2021 25.85p 29.80p 25.85p 29.50p 1220802
29/12/2021 24.00p 27.49p 24.00p 26.55p 664839
24/12/2021 25.50p 26.00p 24.90p 25.03p 25959
23/12/2021 25.25p 26.00p 24.38p 26.00p 414791
22/12/2021 25.10p 25.62p 24.58p 25.15p 305774
21/12/2021 24.60p 25.70p 23.85p 25.15p 777662
20/12/2021 24.00p 25.05p 23.85p 24.28p 230084
17/12/2021 24.95p 24.95p 23.80p 24.80p 311321

*Close Price adjusted for both dividends and splits