Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/03/2021 43.50p 43.50p 39.59p 40.02p 521223
04/03/2021 43.00p 43.00p 40.00p 41.40p 314439
03/03/2021 43.00p 43.00p 40.00p 42.00p 298728
02/03/2021 43.95p 44.95p 40.21p 40.98p 530563
01/03/2021 43.00p 44.95p 40.51p 41.95p 571086
26/02/2021 42.50p 42.95p 41.10p 42.00p 574639
25/02/2021 44.95p 44.95p 41.80p 42.90p 1214075
24/02/2021 42.95p 44.20p 41.50p 44.00p 693316
23/02/2021 44.00p 44.80p 40.90p 42.00p 2087660
22/02/2021 48.80p 48.80p 42.45p 42.88p 1831696
19/02/2021 48.85p 48.85p 46.10p 46.95p 297148
18/02/2021 48.00p 48.90p 45.05p 48.10p 703555
17/02/2021 48.40p 52.00p 45.75p 47.50p 1723830
16/02/2021 47.00p 49.95p 45.00p 49.95p 1449109
15/02/2021 48.15p 48.95p 45.25p 46.20p 1291898
12/02/2021 48.10p 51.90p 47.00p 47.60p 887009
11/02/2021 50.00p 51.00p 48.15p 50.00p 477849
10/02/2021 51.00p 51.00p 48.65p 49.40p 478629
09/02/2021 51.00p 51.80p 47.60p 49.35p 783543
08/02/2021 52.00p 52.00p 46.05p 48.70p 1157328
05/02/2021 50.00p 51.11p 48.10p 50.00p 306968
04/02/2021 54.80p 54.80p 48.00p 48.50p 1415005
03/02/2021 50.60p 54.60p 49.00p 54.60p 682336
02/02/2021 46.00p 51.50p 46.00p 49.75p 768293
01/02/2021 48.00p 48.70p 45.30p 48.70p 780894
29/01/2021 49.00p 49.00p 45.05p 46.33p 1214652
28/01/2021 51.60p 52.70p 46.00p 49.10p 1709657
27/01/2021 58.80p 59.00p 50.60p 51.00p 1365472
26/01/2021 58.50p 60.90p 54.00p 56.60p 1493429
25/01/2021 55.00p 59.50p 53.10p 58.50p 1133265
22/01/2021 52.00p 56.40p 42.12p 55.10p 4118522
21/01/2021 59.80p 64.00p 49.16p 49.30p 5808814
20/01/2021 59.80p 66.60p 58.10p 64.85p 1104366
19/01/2021 64.00p 64.75p 56.40p 59.20p 2005103
18/01/2021 70.00p 70.94p 62.30p 64.00p 910970
15/01/2021 69.50p 71.80p 66.70p 66.70p 909034
14/01/2021 66.00p 72.00p 66.00p 69.40p 1716425
13/01/2021 67.20p 68.81p 58.10p 66.00p 1915645
12/01/2021 72.30p 80.00p 64.30p 65.00p 3391243
11/01/2021 58.00p 78.90p 57.81p 72.30p 6362679
08/01/2021 52.00p 58.00p 50.48p 57.30p 3340609
07/01/2021 50.00p 51.62p 48.00p 50.20p 2680065
06/01/2021 47.50p 50.00p 47.00p 48.77p 2348340
05/01/2021 45.80p 48.00p 43.70p 46.33p 1954292
04/01/2021 43.00p 46.02p 41.05p 44.95p 1810762
31/12/2020 42.00p 42.95p 40.05p 42.10p 738052
30/12/2020 41.65p 41.90p 39.25p 41.10p 1192434
29/12/2020 41.65p 41.65p 39.00p 40.28p 1513479
28/12/2020 36.00p 38.92p 35.74p 37.58p 397530
24/12/2020 36.00p 38.92p 35.74p 37.58p 397530
23/12/2020 40.00p 40.00p 37.00p 37.50p 1165274
22/12/2020 40.90p 40.90p 37.05p 37.72p 1464021
21/12/2020 39.80p 40.95p 38.12p 38.98p 577706
18/12/2020 39.95p 40.80p 38.05p 39.48p 733053
17/12/2020 39.50p 39.90p 37.60p 39.27p 558167
16/12/2020 39.80p 39.80p 36.82p 38.73p 718271
15/12/2020 39.20p 41.44p 38.70p 39.40p 708383
14/12/2020 37.00p 41.00p 35.75p 40.00p 2279442
11/12/2020 37.25p 38.90p 36.95p 37.55p 459809
10/12/2020 35.00p 38.95p 34.05p 37.25p 717227
09/12/2020 35.05p 35.95p 34.20p 34.98p 515360
08/12/2020 37.00p 38.95p 35.00p 35.50p 656394
07/12/2020 39.60p 39.70p 36.74p 37.00p 482814
04/12/2020 38.05p 39.44p 37.05p 38.40p 495836
03/12/2020 39.80p 40.65p 38.49p 38.50p 393235
02/12/2020 38.80p 40.00p 38.05p 39.03p 432137
01/12/2020 38.50p 39.80p 37.61p 38.50p 759985
30/11/2020 40.30p 41.20p 37.70p 37.70p 1123689
27/11/2020 38.70p 41.09p 37.25p 39.70p 1002419
26/11/2020 40.10p 41.85p 36.97p 38.00p 1419866
25/11/2020 42.40p 43.00p 40.00p 40.00p 661177
24/11/2020 37.00p 42.20p 36.15p 40.80p 2881236
23/11/2020 37.50p 37.50p 34.00p 35.50p 1378109
20/11/2020 37.00p 38.45p 36.05p 37.13p 556048
19/11/2020 37.00p 38.85p 36.00p 37.88p 1072069
18/11/2020 35.30p 39.90p 34.50p 36.88p 2736625
17/11/2020 31.00p 34.00p 30.90p 34.00p 1011068
16/11/2020 30.65p 31.45p 29.00p 31.03p 680845
13/11/2020 30.10p 31.64p 30.10p 31.17p 316337
12/11/2020 30.00p 31.50p 29.92p 31.50p 751094
10/11/2020 30.00p 31.49p 29.00p 31.00p 4249906
09/11/2020 36.20p 37.90p 31.50p 32.95p 1537037
06/11/2020 31.00p 36.50p 30.30p 36.50p 1826369
05/11/2020 29.60p 31.45p 28.48p 30.55p 533107
04/11/2020 29.00p 29.79p 27.05p 28.78p 433304
03/11/2020 29.50p 29.87p 26.70p 28.53p 1136544
02/11/2020 30.00p 30.80p 28.08p 29.00p 759466
30/10/2020 30.00p 30.72p 29.15p 30.00p 558874
29/10/2020 27.05p 31.30p 26.55p 30.02p 985411
28/10/2020 29.45p 30.50p 26.15p 26.50p 1348441
27/10/2020 30.05p 31.95p 28.10p 30.30p 1236252
26/10/2020 31.05p 31.95p 29.45p 31.05p 1032406
23/10/2020 31.70p 33.00p 30.05p 31.53p 991546
22/10/2020 33.50p 33.50p 31.60p 32.07p 433097
21/10/2020 33.80p 33.95p 31.28p 32.90p 977160
20/10/2020 35.00p 35.00p 32.20p 33.72p 422427
19/10/2020 32.95p 35.00p 32.25p 35.00p 387780
16/10/2020 32.05p 33.55p 31.25p 32.60p 580406
15/10/2020 34.00p 34.64p 31.25p 32.62p 1752671
14/10/2020 34.00p 34.75p 33.55p 33.55p 774876
13/10/2020 35.15p 36.05p 33.50p 34.50p 770939
12/10/2020 37.00p 37.00p 35.05p 35.57p 516572
09/10/2020 37.90p 38.00p 34.51p 37.00p 1136902
08/10/2020 39.20p 39.20p 36.05p 37.30p 266668
07/10/2020 35.20p 39.56p 35.20p 38.05p 581058
06/10/2020 37.15p 38.24p 35.00p 36.50p 274295
05/10/2020 39.10p 40.95p 37.05p 37.78p 446269
02/10/2020 38.05p 41.00p 37.05p 38.23p 608320
01/10/2020 40.00p 40.95p 37.00p 39.03p 288559
30/09/2020 35.00p 40.00p 34.55p 39.50p 1021454
29/09/2020 35.00p 37.00p 33.05p 35.48p 696249
28/09/2020 34.30p 34.95p 33.00p 33.85p 546740
25/09/2020 36.00p 36.00p 31.00p 34.42p 1505767
24/09/2020 37.05p 39.00p 33.00p 35.00p 1514421
23/09/2020 38.00p 39.80p 35.95p 38.48p 924806
22/09/2020 36.20p 39.00p 35.05p 38.50p 543367
21/09/2020 38.70p 38.70p 35.00p 36.03p 1138531
18/09/2020 39.90p 40.95p 37.00p 38.75p 1407863
17/09/2020 41.60p 41.61p 38.05p 39.97p 1263495
16/09/2020 42.00p 45.95p 41.33p 42.20p 443676
15/09/2020 43.40p 45.10p 41.75p 43.60p 244993
14/09/2020 46.00p 46.00p 41.00p 45.00p 726685
11/09/2020 43.00p 45.96p 43.00p 45.03p 266537
10/09/2020 43.00p 46.00p 43.00p 44.45p 304939
09/09/2020 45.00p 46.95p 43.00p 43.97p 206327
08/09/2020 45.95p 46.50p 44.00p 44.85p 323520
07/09/2020 45.00p 46.95p 44.10p 45.03p 374252
04/09/2020 44.00p 46.20p 43.00p 44.53p 732520
03/09/2020 46.90p 49.00p 43.50p 45.45p 772393
02/09/2020 48.05p 49.90p 44.99p 47.28p 510449
01/09/2020 49.05p 51.90p 47.00p 48.75p 365284
31/08/2020 50.40p 52.00p 49.05p 50.00p 478191
28/08/2020 50.40p 52.00p 49.05p 50.00p 478191
27/08/2020 47.00p 52.00p 47.00p 50.95p 478066
26/08/2020 46.80p 50.00p 45.05p 47.00p 409977
25/08/2020 48.60p 50.00p 45.00p 47.30p 367344
24/08/2020 52.90p 53.54p 47.05p 48.23p 1243304
21/08/2020 53.10p 57.40p 50.00p 51.50p 1316493
20/08/2020 48.05p 55.00p 48.05p 53.25p 1820921
19/08/2020 48.00p 50.45p 47.40p 50.00p 1104204
18/08/2020 43.00p 50.00p 43.00p 49.00p 3061144
17/08/2020 43.50p 45.28p 42.05p 45.00p 828717
14/08/2020 39.00p 45.00p 37.52p 43.00p 1726573
13/08/2020 38.05p 40.78p 37.05p 39.13p 1204754
12/08/2020 40.05p 42.95p 37.50p 38.00p 1027375
11/08/2020 38.00p 45.29p 34.00p 40.50p 2599343
10/08/2020 43.50p 44.00p 40.05p 41.50p 380263
07/08/2020 45.30p 45.30p 41.97p 43.00p 575977
06/08/2020 45.00p 48.00p 44.40p 45.30p 404900
05/08/2020 45.00p 47.00p 45.00p 46.53p 395614
04/08/2020 45.00p 48.00p 43.00p 46.03p 1274671
03/08/2020 45.00p 50.00p 43.00p 45.20p 2233207
31/07/2020 41.00p 43.00p 39.08p 41.00p 383214
30/07/2020 37.05p 41.95p 37.05p 39.50p 334237
29/07/2020 45.50p 46.00p 38.00p 38.98p 1538351
28/07/2020 34.00p 48.00p 34.00p 46.80p 2182005
27/07/2020 35.50p 36.45p 33.00p 35.25p 1118223
24/07/2020 35.10p 36.95p 35.00p 35.73p 452718
23/07/2020 37.00p 37.95p 34.60p 36.45p 1658516
22/07/2020 39.00p 40.22p 37.00p 38.00p 663582
21/07/2020 42.00p 42.00p 38.05p 39.00p 509982
20/07/2020 41.00p 42.00p 39.05p 40.27p 974201
17/07/2020 41.00p 41.00p 37.51p 38.28p 539924
16/07/2020 38.05p 40.84p 37.48p 38.25p 251830
15/07/2020 39.00p 41.17p 37.05p 39.00p 465970
14/07/2020 38.50p 40.40p 37.10p 38.50p 474209
13/07/2020 42.00p 42.00p 38.05p 39.80p 805329
10/07/2020 43.50p 43.71p 39.20p 41.00p 512269
09/07/2020 43.00p 44.00p 41.70p 42.08p 510083
08/07/2020 45.00p 46.95p 42.21p 43.90p 504516
07/07/2020 46.95p 48.00p 42.60p 44.13p 635729
06/07/2020 44.60p 47.25p 41.34p 45.98p 646860
03/07/2020 43.45p 44.30p 40.21p 43.33p 274220
02/07/2020 43.00p 44.55p 41.05p 42.90p 298673
01/07/2020 45.00p 46.00p 38.25p 41.78p 2164682
30/06/2020 40.60p 44.41p 37.05p 44.00p 1003027
29/06/2020 42.10p 43.95p 38.05p 40.60p 783730
26/06/2020 46.00p 46.00p 42.05p 43.00p 276379
25/06/2020 44.00p 47.20p 42.00p 44.00p 437533
24/06/2020 45.00p 48.55p 38.94p 45.00p 2084465
23/06/2020 45.05p 46.68p 42.00p 43.47p 472969
22/06/2020 48.95p 49.78p 45.00p 46.25p 486242
19/06/2020 48.00p 49.15p 46.00p 47.50p 850811
18/06/2020 51.10p 51.84p 44.45p 46.43p 1733367
17/06/2020 55.00p 55.00p 51.00p 52.50p 307872
16/06/2020 51.00p 53.50p 51.00p 52.50p 445680
15/06/2020 55.00p 55.80p 51.00p 52.05p 550358
12/06/2020 53.00p 55.90p 47.00p 53.50p 1072185
11/06/2020 52.00p 55.00p 50.62p 52.00p 867560
10/06/2020 47.00p 55.00p 47.00p 51.95p 1779855
09/06/2020 50.50p 52.00p 47.00p 49.00p 603534
08/06/2020 49.80p 53.00p 48.00p 48.50p 769064
05/06/2020 50.00p 50.00p 45.50p 48.75p 733608
04/06/2020 50.00p 50.00p 46.66p 48.00p 458895
03/06/2020 51.00p 52.85p 46.40p 48.50p 608157
02/06/2020 51.00p 54.50p 48.00p 50.00p 1157286
29/05/2020 42.00p 43.94p 40.09p 43.00p 1103468
28/05/2020 45.00p 45.00p 42.00p 42.50p 729128
27/05/2020 43.00p 47.40p 42.00p 43.75p 856105
26/05/2020 46.00p 47.00p 42.00p 44.50p 818789

*Close Price adjusted for both dividends and splits