Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/05/2020 44.50p 46.50p 42.05p 43.50p 435402
22/05/2020 44.50p 46.50p 42.05p 43.50p 435402
21/05/2020 47.00p 48.00p 44.00p 45.50p 584073
20/05/2020 46.00p 48.00p 43.25p 45.50p 1096105
19/05/2020 40.00p 48.00p 39.00p 46.00p 1531244
18/05/2020 43.00p 44.50p 38.80p 40.00p 1766070
15/05/2020 44.00p 46.00p 41.00p 43.90p 1073379
14/05/2020 52.00p 52.00p 43.00p 45.30p 1355700
13/05/2020 48.00p 51.91p 46.75p 48.10p 589584
12/05/2020 48.00p 52.00p 48.00p 49.00p 466628
11/05/2020 52.80p 52.80p 48.97p 50.00p 672068
08/05/2020 51.00p 54.80p 49.00p 50.00p 402864
07/05/2020 51.00p 54.80p 49.00p 50.00p 402864
06/05/2020 52.00p 54.91p 47.25p 52.00p 1097321
05/05/2020 56.00p 58.80p 51.00p 51.50p 830285
04/05/2020 61.20p 61.20p 51.00p 56.00p 1816202
01/05/2020 61.00p 63.33p 58.18p 60.50p 1087893
30/04/2020 63.00p 66.00p 60.06p 62.00p 977855
29/04/2020 60.00p 62.91p 57.09p 61.50p 503564
28/04/2020 58.70p 62.80p 57.00p 60.00p 653846
27/04/2020 57.00p 60.70p 55.00p 58.25p 680014
24/04/2020 59.40p 61.60p 55.40p 58.50p 1035742
23/04/2020 66.00p 67.68p 59.00p 59.00p 752620
22/04/2020 60.00p 63.10p 55.60p 59.50p 976575
21/04/2020 59.00p 64.00p 57.09p 61.00p 1227081
20/04/2020 54.00p 59.00p 54.00p 57.25p 902298
17/04/2020 55.80p 58.00p 53.03p 55.60p 878761
16/04/2020 52.00p 55.00p 49.60p 53.00p 799816
15/04/2020 49.00p 52.00p 48.00p 50.50p 585905
14/04/2020 51.00p 53.00p 48.35p 50.50p 699154
09/04/2020 50.00p 52.00p 47.45p 49.80p 1125890
08/04/2020 54.00p 54.00p 46.00p 48.50p 1394732
07/04/2020 53.00p 55.00p 50.00p 52.00p 511052
06/04/2020 48.60p 56.00p 48.00p 51.50p 1521913
03/04/2020 53.00p 54.02p 49.00p 50.50p 639269
02/04/2020 55.00p 55.00p 48.00p 51.75p 949648
01/04/2020 52.00p 56.85p 48.40p 54.00p 1431523
31/03/2020 52.00p 54.90p 48.53p 50.00p 1260568
30/03/2020 50.00p 51.75p 44.60p 50.50p 537930
27/03/2020 52.50p 53.00p 44.60p 48.50p 1760658
26/03/2020 41.50p 53.70p 41.50p 52.00p 2252580
25/03/2020 32.00p 47.80p 32.00p 45.00p 3424731
24/03/2020 29.00p 31.12p 25.20p 29.50p 906861
23/03/2020 32.50p 35.00p 22.10p 29.00p 1226604
20/03/2020 25.50p 29.00p 25.00p 26.00p 1081567
19/03/2020 25.00p 26.25p 21.20p 25.50p 677927
18/03/2020 25.50p 26.85p 23.00p 25.00p 799787
17/03/2020 29.00p 29.90p 22.30p 25.50p 1542224
16/03/2020 34.50p 34.50p 24.00p 29.00p 2007566
13/03/2020 37.50p 44.00p 34.50p 34.50p 1168525
12/03/2020 39.50p 41.80p 35.20p 36.50p 1234566
11/03/2020 43.00p 45.35p 40.09p 41.50p 625963
10/03/2020 43.00p 46.70p 42.00p 43.50p 577918
09/03/2020 42.00p 43.80p 35.22p 43.00p 1212589
06/03/2020 45.00p 47.00p 41.10p 43.50p 649488
05/03/2020 53.00p 56.90p 43.00p 47.80p 1888467
04/03/2020 43.50p 54.90p 43.20p 52.00p 1956261
03/03/2020 40.00p 45.10p 40.00p 45.00p 803394
02/03/2020 39.50p 42.91p 38.10p 40.00p 881199
28/02/2020 37.50p 40.00p 35.35p 38.50p 1338563
27/02/2020 36.50p 42.20p 35.10p 39.00p 1692666
26/02/2020 45.00p 45.00p 36.05p 37.40p 4088604
25/02/2020 50.50p 52.90p 35.94p 45.50p 4858545
24/02/2020 55.00p 56.00p 48.00p 50.00p 944281
21/02/2020 57.00p 60.00p 54.00p 55.50p 575883
20/02/2020 54.50p 59.60p 54.50p 57.00p 628050
19/02/2020 51.50p 54.99p 47.30p 54.50p 1490702
18/02/2020 59.50p 59.50p 50.41p 51.50p 1889730
17/02/2020 63.00p 63.94p 55.00p 60.00p 1629927
14/02/2020 61.50p 64.90p 61.00p 64.00p 894232
13/02/2020 56.00p 69.70p 55.00p 61.00p 3010982
12/02/2020 41.50p 56.60p 40.40p 55.50p 3490839
11/02/2020 49.50p 51.00p 37.53p 42.80p 5366424
10/02/2020 50.50p 55.00p 46.50p 50.00p 2659295
07/02/2020 58.00p 59.40p 49.00p 49.00p 4942638
06/02/2020 64.00p 66.00p 58.00p 58.00p 1125674
05/02/2020 65.50p 68.00p 63.60p 64.00p 253382
04/02/2020 64.00p 68.00p 63.00p 65.50p 650395
03/02/2020 69.00p 69.25p 58.60p 62.00p 2951248
31/01/2020 72.50p 74.10p 68.56p 69.00p 857355
30/01/2020 73.50p 74.00p 70.35p 72.50p 1031011
29/01/2020 76.00p 77.00p 70.60p 74.50p 512112
28/01/2020 74.50p 76.60p 72.30p 75.00p 456720
27/01/2020 77.50p 77.57p 73.00p 74.00p 481059
24/01/2020 76.50p 78.00p 76.13p 77.50p 226426
23/01/2020 81.50p 81.50p 75.50p 76.50p 1096151
22/01/2020 82.50p 84.00p 79.00p 79.00p 233977
21/01/2020 83.50p 83.96p 79.20p 82.50p 477759
20/01/2020 78.50p 85.80p 75.30p 84.50p 668908
17/01/2020 74.50p 84.50p 74.50p 79.50p 726839
16/01/2020 74.00p 77.90p 73.50p 75.00p 500836
15/01/2020 75.50p 76.00p 73.50p 76.00p 668569
14/01/2020 78.00p 78.00p 74.22p 75.50p 1162529
13/01/2020 80.00p 81.00p 76.00p 77.50p 639116
10/01/2020 82.50p 82.70p 79.60p 79.60p 432582
09/01/2020 83.50p 83.88p 80.30p 82.50p 226777
08/01/2020 82.50p 85.00p 80.00p 83.50p 445442
07/01/2020 76.00p 84.67p 76.00p 83.00p 993039
06/01/2020 79.00p 79.90p 74.65p 76.50p 1201622
03/01/2020 82.00p 85.70p 78.54p 79.00p 1293861
02/01/2020 87.00p 87.60p 80.10p 82.00p 1886413
01/01/2020 86.00p 90.30p 85.00p 87.00p 304197
31/12/2019 86.00p 90.30p 85.00p 87.00p 304197
30/12/2019 91.00p 92.34p 85.18p 87.00p 578258
27/12/2019 92.50p 92.50p 90.00p 91.00p 183555
26/12/2019 92.00p 94.00p 90.50p 92.50p 95172
25/12/2019 92.00p 94.00p 90.50p 92.50p 95172
24/12/2019 92.00p 94.00p 90.50p 92.50p 95172
23/12/2019 91.50p 95.00p 89.00p 92.00p 373292
20/12/2019 91.50p 92.90p 86.00p 92.50p 398473
19/12/2019 92.50p 93.00p 90.00p 91.00p 190461
18/12/2019 96.00p 96.70p 90.35p 92.00p 149753
17/12/2019 96.00p 96.00p 90.10p 91.00p 447019
16/12/2019 93.00p 100.00p 93.00p 96.50p 734839
13/12/2019 80.50p 93.55p 80.50p 92.50p 917689
12/12/2019 75.00p 84.00p 64.00p 80.50p 3087133
11/12/2019 91.50p 92.00p 77.00p 83.00p 1285667
10/12/2019 91.00p 91.65p 89.26p 91.50p 391898
09/12/2019 94.50p 94.50p 89.75p 91.00p 583847
06/12/2019 92.50p 94.90p 91.60p 94.50p 214246
05/12/2019 93.50p 94.00p 90.81p 92.50p 268829
04/12/2019 96.50p 96.50p 93.10p 93.50p 140536
03/12/2019 98.00p 100.00p 92.80p 96.50p 488218
02/12/2019 99.50p 101.00p 97.15p 98.00p 208383
29/11/2019 98.50p 101.00p 96.60p 99.50p 242665
28/11/2019 98.00p 101.00p 96.00p 98.50p 342499
27/11/2019 96.00p 102.80p 95.00p 98.00p 812931
26/11/2019 93.00p 93.80p 91.10p 92.00p 175942
25/11/2019 94.00p 94.00p 91.25p 93.00p 311028
22/11/2019 94.00p 94.90p 91.50p 94.00p 258980
21/11/2019 94.00p 96.00p 93.00p 94.00p 205626
20/11/2019 93.50p 94.90p 91.50p 94.50p 208324
19/11/2019 96.00p 96.00p 93.00p 94.00p 351670
18/11/2019 98.50p 99.00p 94.32p 96.00p 183940
15/11/2019 96.00p 100.00p 94.50p 98.50p 466176
14/11/2019 94.00p 97.80p 93.60p 96.00p 222586
13/11/2019 102.00p 102.00p 90.02p 94.00p 1605718
12/11/2019 101.50p 103.00p 100.00p 102.00p 252415
11/11/2019 103.50p 104.23p 100.40p 101.50p 351722
08/11/2019 105.00p 105.30p 101.40p 103.50p 262034
07/11/2019 107.50p 107.50p 102.44p 105.00p 253540
06/11/2019 109.00p 109.44p 104.40p 107.00p 314485
05/11/2019 113.00p 114.40p 106.00p 108.50p 455506
04/11/2019 105.50p 113.40p 105.10p 111.50p 1283771
01/11/2019 92.00p 107.00p 92.00p 105.00p 1350744
31/10/2019 93.50p 94.94p 90.33p 92.00p 223449
30/10/2019 92.50p 93.50p 90.60p 93.50p 197748
29/10/2019 94.50p 95.00p 91.11p 94.00p 379364
28/10/2019 91.50p 95.88p 88.00p 94.50p 592366
25/10/2019 93.00p 96.45p 90.50p 92.00p 419758
24/10/2019 96.00p 98.00p 91.05p 93.00p 572703
23/10/2019 97.50p 98.00p 93.55p 96.50p 222114
22/10/2019 94.00p 98.00p 94.00p 97.50p 273971
21/10/2019 93.50p 94.80p 90.25p 94.00p 277837
18/10/2019 100.50p 101.70p 93.00p 93.50p 453937
17/10/2019 100.00p 103.00p 98.60p 100.50p 161578
16/10/2019 96.50p 103.50p 96.50p 100.00p 425515
15/10/2019 90.00p 97.92p 89.75p 96.50p 411647
14/10/2019 93.00p 93.71p 88.00p 90.00p 482091
11/10/2019 92.50p 94.33p 90.20p 93.50p 699063
10/10/2019 97.50p 98.10p 92.00p 93.00p 450811
09/10/2019 101.00p 101.00p 96.75p 97.50p 184763
08/10/2019 96.50p 97.85p 95.15p 96.50p 83555
07/10/2019 99.00p 99.66p 96.10p 96.50p 92448
04/10/2019 95.50p 99.66p 94.30p 99.00p 110054
03/10/2019 97.50p 97.50p 93.80p 95.00p 218690
02/10/2019 99.00p 102.50p 97.00p 97.50p 399876
01/10/2019 94.00p 100.00p 93.00p 99.00p 355387
30/09/2019 96.00p 99.40p 91.00p 95.00p 766681
27/09/2019 100.00p 100.67p 95.50p 96.00p 509338
26/09/2019 100.50p 101.00p 97.30p 99.50p 270598
25/09/2019 100.00p 103.70p 99.00p 100.50p 404022
24/09/2019 102.00p 103.00p 96.65p 99.70p 766941
23/09/2019 107.50p 108.00p 101.30p 103.00p 389709
20/09/2019 110.00p 110.00p 106.00p 107.50p 153134
19/09/2019 100.00p 112.00p 99.60p 110.00p 615551
18/09/2019 102.50p 102.50p 98.30p 98.50p 619167
17/09/2019 108.00p 108.00p 100.40p 103.00p 584869
16/09/2019 109.00p 109.65p 105.10p 108.00p 293043
13/09/2019 108.50p 109.50p 107.00p 109.00p 194104
12/09/2019 111.00p 113.00p 107.56p 108.50p 320263
11/09/2019 110.50p 113.80p 109.50p 111.00p 108986
10/09/2019 111.00p 113.00p 109.00p 111.00p 136595
09/09/2019 113.00p 115.00p 108.44p 111.00p 429033
06/09/2019 109.50p 113.50p 106.22p 113.00p 332735
05/09/2019 108.50p 109.00p 105.40p 108.60p 227297
04/09/2019 109.50p 110.35p 106.20p 108.50p 477214
03/09/2019 116.50p 119.00p 108.66p 109.50p 708771
02/09/2019 118.00p 120.00p 112.65p 116.50p 262416
30/08/2019 119.00p 119.47p 115.27p 118.00p 211241
29/08/2019 120.50p 122.40p 117.00p 119.00p 70122
28/08/2019 119.50p 122.90p 119.00p 120.50p 128404
27/08/2019 121.50p 123.00p 119.12p 123.00p 103977
23/08/2019 120.50p 122.94p 118.60p 121.50p 221603
22/08/2019 121.00p 124.00p 118.00p 124.00p 124133
21/08/2019 118.00p 121.96p 116.00p 121.00p 94757
20/08/2019 110.00p 122.00p 108.00p 117.50p 536307
19/08/2019 111.00p 113.70p 108.44p 110.00p 155892
16/08/2019 108.50p 114.00p 108.00p 111.00p 248387
15/08/2019 109.00p 110.00p 105.50p 108.50p 255143

*Close Price adjusted for both dividends and splits