Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/12/2021 24.45p 24.88p 22.00p 23.73p 1178700
15/12/2021 24.60p 25.30p 23.05p 23.98p 791049
14/12/2021 25.95p 26.43p 24.60p 24.60p 422865
13/12/2021 25.70p 26.50p 25.50p 25.67p 405005
10/12/2021 25.80p 26.60p 25.50p 26.05p 438888
09/12/2021 27.30p 27.30p 25.40p 26.10p 900388
08/12/2021 27.00p 27.46p 26.22p 26.90p 446557
07/12/2021 27.00p 27.10p 26.20p 27.00p 436753
06/12/2021 26.55p 28.50p 26.20p 26.60p 675578
03/12/2021 26.90p 27.95p 26.43p 26.68p 237438
02/12/2021 27.00p 27.40p 26.05p 26.25p 440914
01/12/2021 26.00p 27.85p 26.00p 27.35p 677576
30/11/2021 27.00p 29.00p 26.00p 26.28p 624593
29/11/2021 28.00p 29.00p 26.39p 27.00p 468577
26/11/2021 29.00p 29.00p 26.69p 27.30p 976886
25/11/2021 28.10p 29.85p 27.55p 28.55p 704640
24/11/2021 29.00p 29.30p 28.00p 28.00p 322888
23/11/2021 29.10p 30.10p 28.30p 28.67p 472984
22/11/2021 30.05p 30.70p 28.43p 28.78p 729279
19/11/2021 31.00p 31.95p 29.70p 30.40p 929133
18/11/2021 32.00p 33.10p 30.70p 31.47p 927605
17/11/2021 35.95p 35.95p 31.20p 32.65p 1005529
16/11/2021 30.85p 37.95p 30.23p 34.92p 3854722
15/11/2021 29.45p 30.95p 29.00p 30.43p 454651
12/11/2021 29.40p 30.10p 28.35p 29.20p 719492
11/11/2021 28.10p 29.99p 27.60p 29.40p 1486416
10/11/2021 27.50p 28.45p 27.50p 27.75p 238359
09/11/2021 28.10p 28.95p 27.30p 28.50p 167157
08/11/2021 29.00p 29.00p 27.25p 27.80p 816651
05/11/2021 28.40p 28.95p 27.75p 28.70p 246876
04/11/2021 28.95p 29.90p 28.20p 28.42p 387315
03/11/2021 27.70p 29.70p 27.58p 27.58p 362188
02/11/2021 28.35p 30.00p 27.55p 27.80p 222284
01/11/2021 28.50p 29.80p 28.00p 28.40p 639980
29/10/2021 29.50p 30.10p 27.38p 28.75p 1961398
28/10/2021 30.25p 30.85p 29.05p 30.10p 104165
27/10/2021 29.05p 30.00p 29.05p 29.53p 207585
26/10/2021 28.45p 30.90p 28.05p 29.50p 650061
25/10/2021 28.75p 29.50p 28.05p 28.40p 420641
22/10/2021 29.50p 30.95p 28.53p 29.03p 665060
21/10/2021 30.00p 30.80p 29.05p 30.23p 292198
20/10/2021 29.90p 31.00p 29.05p 29.28p 209489
19/10/2021 29.90p 30.95p 29.60p 30.45p 365049
18/10/2021 29.40p 31.00p 29.00p 29.65p 485665
15/10/2021 31.00p 31.15p 29.10p 30.23p 290405
14/10/2021 30.30p 32.00p 29.45p 29.70p 316698
13/10/2021 29.75p 31.45p 29.71p 30.80p 499853
12/10/2021 29.55p 31.00p 28.55p 29.57p 260901
11/10/2021 30.25p 30.25p 28.25p 29.15p 469972
08/10/2021 29.80p 31.00p 28.65p 29.48p 253408
07/10/2021 29.95p 30.07p 29.15p 30.07p 399420
06/10/2021 29.60p 31.11p 28.30p 29.10p 619740
05/10/2021 30.00p 31.35p 29.50p 29.80p 105051
04/10/2021 29.10p 31.00p 29.10p 30.77p 354449
01/10/2021 29.95p 31.00p 29.30p 30.18p 240003
30/09/2021 30.00p 30.95p 29.60p 29.60p 159058
29/09/2021 29.65p 30.95p 29.15p 30.10p 381976
28/09/2021 30.90p 31.00p 29.20p 31.00p 278174
27/09/2021 30.75p 31.00p 28.80p 30.13p 232326
24/09/2021 29.90p 30.80p 29.14p 30.00p 360676
23/09/2021 31.40p 31.90p 29.00p 29.85p 1052363
22/09/2021 30.90p 31.67p 30.05p 30.63p 151058
21/09/2021 30.35p 32.00p 29.90p 32.00p 234691
20/09/2021 33.00p 33.00p 29.00p 29.60p 912825
17/09/2021 32.00p 33.00p 31.52p 32.80p 261732
16/09/2021 31.00p 33.00p 31.00p 31.87p 679388
15/09/2021 30.55p 31.45p 29.90p 31.45p 261440
14/09/2021 30.75p 31.00p 29.68p 30.75p 321547
13/09/2021 31.00p 31.80p 29.15p 30.05p 912683
10/09/2021 31.50p 32.35p 30.00p 30.00p 543342
09/09/2021 33.20p 33.35p 31.20p 31.20p 173168
08/09/2021 32.85p 33.90p 31.30p 33.50p 475388
07/09/2021 31.20p 33.95p 30.05p 33.70p 727310
06/09/2021 32.00p 32.00p 30.00p 30.30p 560888
03/09/2021 30.75p 31.85p 30.75p 31.15p 274490
02/09/2021 31.10p 32.20p 30.25p 30.88p 309455
01/09/2021 32.50p 32.50p 30.96p 32.50p 257725
31/08/2021 32.00p 32.55p 30.70p 31.67p 310150
27/08/2021 31.15p 32.00p 30.70p 32.00p 222245
26/08/2021 31.30p 31.55p 30.00p 31.10p 268165
25/08/2021 32.00p 33.00p 30.07p 31.15p 485186
24/08/2021 31.80p 33.00p 30.60p 32.00p 438451
23/08/2021 33.15p 33.95p 31.55p 32.00p 145849
20/08/2021 32.30p 33.50p 32.00p 32.32p 206580
19/08/2021 33.75p 34.00p 32.15p 32.50p 11965
18/08/2021 33.85p 34.25p 32.55p 32.88p 346977
17/08/2021 34.00p 34.25p 33.05p 33.32p 323721
16/08/2021 33.50p 34.40p 33.50p 34.10p 614587
13/08/2021 32.80p 33.75p 32.35p 33.40p 116320
12/08/2021 33.95p 33.95p 32.85p 32.93p 247460
11/08/2021 33.05p 33.95p 32.25p 33.70p 379816
10/08/2021 32.05p 33.75p 32.05p 32.78p 221003
09/08/2021 32.50p 34.40p 32.00p 33.27p 322652
06/08/2021 35.10p 36.00p 32.35p 34.20p 718627
05/08/2021 35.60p 36.85p 32.79p 36.00p 659971
04/08/2021 36.15p 37.00p 34.98p 36.55p 944492
03/08/2021 34.95p 38.25p 34.75p 36.20p 1688529
02/08/2021 31.25p 35.10p 30.05p 34.18p 1494126
30/07/2021 30.80p 31.50p 30.05p 31.20p 306983
29/07/2021 29.00p 30.70p 29.00p 30.50p 389167
28/07/2021 29.95p 30.30p 28.45p 29.32p 476741
27/07/2021 29.50p 30.30p 29.20p 29.37p 527551
26/07/2021 30.00p 30.32p 29.16p 29.20p 521649
23/07/2021 30.00p 30.30p 29.50p 29.95p 310466
22/07/2021 30.00p 31.65p 29.10p 29.10p 707504
21/07/2021 32.00p 32.61p 30.00p 30.00p 732251
20/07/2021 32.00p 32.00p 30.25p 30.65p 499583
19/07/2021 32.95p 32.95p 29.20p 29.20p 1285767
16/07/2021 32.85p 34.20p 31.40p 32.23p 608388
15/07/2021 32.80p 34.40p 32.15p 33.00p 409716
14/07/2021 33.10p 34.55p 32.50p 33.10p 665028
13/07/2021 35.80p 35.80p 32.71p 33.65p 913030
12/07/2021 35.00p 35.80p 34.00p 35.80p 256126
09/07/2021 36.00p 36.00p 34.08p 34.20p 543953
08/07/2021 37.85p 37.85p 35.15p 35.65p 354762
07/07/2021 37.10p 37.95p 35.41p 36.27p 676933
06/07/2021 37.15p 37.85p 35.90p 37.05p 159138
05/07/2021 36.35p 37.00p 35.74p 36.18p 334938
02/07/2021 36.60p 37.95p 36.00p 37.38p 297314
01/07/2021 36.05p 37.50p 36.00p 36.48p 235647
30/06/2021 37.75p 37.95p 36.05p 36.35p 271235
29/06/2021 37.15p 37.90p 36.35p 36.77p 136271
28/06/2021 38.00p 38.00p 36.00p 37.20p 432308
25/06/2021 37.00p 37.85p 36.00p 36.20p 416447
24/06/2021 35.00p 37.00p 35.00p 36.27p 406764
23/06/2021 36.00p 36.85p 35.65p 36.10p 575151
22/06/2021 36.00p 36.50p 35.60p 36.03p 380672
21/06/2021 36.70p 36.70p 35.07p 35.70p 496148
18/06/2021 37.00p 37.50p 35.83p 36.30p 798208
17/06/2021 36.10p 37.60p 36.05p 37.38p 287888
16/06/2021 37.00p 37.15p 36.10p 36.88p 251232
15/06/2021 37.00p 37.30p 36.07p 36.73p 534445
14/06/2021 38.15p 38.75p 36.75p 37.00p 607239
11/06/2021 38.00p 38.90p 37.02p 38.35p 275881
10/06/2021 38.80p 40.52p 38.00p 38.03p 399760
09/06/2021 38.70p 39.95p 38.42p 38.82p 204500
08/06/2021 39.25p 39.95p 37.27p 39.23p 652688
07/06/2021 43.00p 43.00p 39.20p 39.50p 942427
04/06/2021 42.00p 42.75p 41.50p 41.95p 792718
03/06/2021 42.00p 42.63p 41.01p 41.30p 877489
02/06/2021 40.00p 42.90p 39.40p 40.00p 1549115
01/06/2021 37.00p 40.61p 36.45p 39.50p 1014536
31/05/2021 39.90p 39.90p 37.65p 38.73p 685565
28/05/2021 39.90p 39.90p 37.65p 38.73p 685565
27/05/2021 39.00p 39.90p 37.30p 38.55p 340719
26/05/2021 42.95p 43.00p 37.30p 37.85p 1306970
25/05/2021 33.80p 44.22p 33.42p 42.00p 5332431
24/05/2021 34.20p 35.00p 33.09p 34.30p 831129
21/05/2021 34.60p 35.90p 34.10p 34.47p 248936
20/05/2021 35.10p 35.85p 34.15p 34.33p 325394
19/05/2021 36.00p 36.00p 34.50p 34.90p 354407
18/05/2021 34.50p 35.90p 34.05p 35.05p 313094
17/05/2021 34.40p 35.60p 34.20p 35.10p 395443
14/05/2021 36.00p 36.00p 34.40p 35.45p 441793
13/05/2021 34.00p 34.95p 33.20p 36.00p 715704
12/05/2021 34.65p 35.90p 33.20p 33.60p 807901
11/05/2021 36.75p 36.77p 34.05p 34.60p 915090
10/05/2021 36.20p 37.25p 35.33p 36.80p 547119
07/05/2021 35.55p 36.50p 35.00p 35.70p 433569
06/05/2021 36.00p 37.00p 35.30p 36.00p 497351
05/05/2021 36.60p 37.90p 36.00p 36.45p 645858
04/05/2021 38.00p 38.20p 36.05p 36.50p 548715
30/04/2021 36.50p 38.00p 35.76p 38.00p 780288
29/04/2021 36.50p 36.95p 35.90p 36.45p 535668
28/04/2021 36.40p 37.60p 35.60p 36.75p 203801
27/04/2021 36.55p 37.95p 35.61p 37.25p 784197
26/04/2021 37.00p 37.80p 36.30p 37.00p 722007
23/04/2021 37.95p 37.95p 36.20p 37.08p 1114767
22/04/2021 39.00p 39.00p 36.20p 37.10p 1447310
21/04/2021 38.00p 39.90p 37.19p 37.35p 1114296
20/04/2021 40.95p 40.95p 38.07p 40.00p 862531
19/04/2021 40.75p 41.80p 39.05p 39.60p 1391589
16/04/2021 40.10p 42.00p 40.10p 42.00p 532113
15/04/2021 41.00p 41.81p 39.40p 40.75p 508486
14/04/2021 40.70p 41.40p 39.10p 40.67p 887588
13/04/2021 42.90p 42.90p 40.15p 40.38p 547351
12/04/2021 42.00p 42.90p 39.40p 42.00p 1334752
09/04/2021 43.00p 46.60p 41.05p 42.00p 3530306
08/04/2021 38.40p 38.60p 36.56p 38.50p 1161804
07/04/2021 38.05p 40.50p 37.05p 38.40p 483916
06/04/2021 40.00p 40.25p 38.44p 39.50p 1259398
01/04/2021 38.00p 41.50p 37.06p 39.25p 1542676
31/03/2021 36.25p 38.00p 35.00p 37.00p 1038227
30/03/2021 40.00p 40.00p 35.05p 36.90p 1070150
29/03/2021 44.00p 44.00p 38.10p 38.95p 1435818
26/03/2021 43.00p 44.40p 40.65p 43.00p 769860
25/03/2021 37.95p 43.95p 37.40p 41.08p 2717948
24/03/2021 37.95p 38.00p 36.05p 38.00p 607146
23/03/2021 39.00p 39.00p 36.00p 37.15p 510217
22/03/2021 37.90p 38.15p 36.60p 37.72p 316790
19/03/2021 35.00p 38.00p 35.00p 37.90p 801968
18/03/2021 37.00p 37.00p 34.85p 36.00p 582034
17/03/2021 36.95p 38.00p 34.85p 36.20p 1418120
16/03/2021 37.15p 39.95p 36.00p 36.80p 858354
15/03/2021 39.00p 39.95p 37.25p 37.65p 439020
12/03/2021 38.20p 40.35p 37.50p 39.00p 642485
11/03/2021 38.40p 40.40p 37.55p 38.90p 645208
10/03/2021 39.45p 39.60p 37.15p 39.05p 1001760
09/03/2021 38.00p 40.18p 37.40p 39.45p 444865
08/03/2021 40.00p 41.50p 37.05p 38.00p 1365867

*Close Price adjusted for both dividends and splits