Versarien PLC Recent Share Price (LSE:VRS)

LSE:VRS - Versarien PLC Versarien PLC
Sector: Materials, Industry: Specialty Chemicals

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2016	GBX	10.125	10.3	10.125	10.125	10.125	0.0 (0.0%)	30,000
11 Oct 2016	GBX	10.125	10.3	9.9375	10.125	10.125	+0.125 (+1.25%)	206,500
10 Oct 2016	GBX	10	10.45	10	10	10	+0.25 (+2.56%)	894,350
7 Oct 2016	GBX	9.75	10	9.75	9.75	9.75	0.0 (0.0%)	247,302
6 Oct 2016	GBX	9.75	10	9.75	9.75	9.75	+0.125 (+1.30%)	70,004
5 Oct 2016	GBX	9.625	9.99	9.625	9.625	9.625	0.0 (0.0%)	26,000
4 Oct 2016	GBX	9.625	9.99	9.625	9.625	9.625	0.0 (0.0%)	10,010
3 Oct 2016	GBX	10	10	9.25	9.625	9.625	-0.375 (-3.75%)	196,956
30 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	0
29 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	30,132
28 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	9,920
27 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	50,000
26 Sep 2016	GBX	10	10.09	10	10	10	0.0 (0.0%)	30,258
23 Sep 2016	GBX	10	10.09	10	10	10	0.0 (0.0%)	72,480
22 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	1,000
21 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	11,901
20 Sep 2016	GBX	10	10.125	10	10	10	0.0 (0.0%)	14,814
19 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	0
16 Sep 2016	GBX	10	10.125	10	10	10	0.0 (0.0%)	4,326
15 Sep 2016	GBX	10	10.2	10	10	10	0.0 (0.0%)	8,000
14 Sep 2016	GBX	10	10	9.6	10	10	0.0 (0.0%)	1,000
13 Sep 2016	GBX	10	10	9.99	10	10	0.0 (0.0%)	55,000
12 Sep 2016	GBX	10	10.09	10	10	10	0.0 (0.0%)	17,106
9 Sep 2016	GBX	10	10	9.99	10	10	0.0 (0.0%)	20,000
8 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	25,000
7 Sep 2016	GBX	10	10	9.6	10	10	0.0 (0.0%)	7,000
6 Sep 2016	GBX	10	10	9.65	10	10	0.0 (0.0%)	94,349
5 Sep 2016	GBX	10	10	9.999	10	10	0.0 (0.0%)	20,000
2 Sep 2016	GBX	10	10	10	10	10	0.0 (0.0%)	0
1 Sep 2016	GBX	10	10	9.6	10	10	0.0 (0.0%)	5,000