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
31 Jul 2013	GBX	12	12	11.25	12	12	-0.25 (-2.04%)	45,000
30 Jul 2013	GBX	12.25	12.25	12.245	12.25	12.25	0.0 (0.0%)	20,000
29 Jul 2013	GBX	12.25	12.25	12	12.25	12.25	-0.25 (-2%)	55,307
26 Jul 2013	GBX	12.5	12.5	12.5	12.5	12.5	0.0 (0.0%)	0
25 Jul 2013	GBX	12.5	12.5	12	12.5	12.5	-0.25 (-1.96%)	10,000
24 Jul 2013	GBX	12.75	12.75	12.4	12.75	12.75	0.0 (0.0%)	51,961
23 Jul 2013	GBX	12.75	12.75	11.5	12.75	12.75	-0.25 (-1.92%)	176,020
22 Jul 2013	GBX	13	13	12.6	13	13	0.0 (0.0%)	7,802
19 Jul 2013	GBX	13	13	12.6	13	13	0.0 (0.0%)	1,000
18 Jul 2013	GBX	13	13	12.72	13	13	0.0 (0.0%)	2,315
17 Jul 2013	GBX	13	13	12.64	13	13	0.0 (0.0%)	10,000
16 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
15 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
12 Jul 2013	GBX	13	13	12.49	13	13	0.0 (0.0%)	22,089
11 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
10 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
9 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
8 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
5 Jul 2013	GBX	13	13	12.02	13	13	0.0 (0.0%)	20,333
4 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
3 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
2 Jul 2013	GBX	13	13	12	13	13	0.0 (0.0%)	14,003
1 Jul 2013	GBX	13	13	13	13	13	0.0 (0.0%)	0
28 Jun 2013	GBX	13	13	12	13	13	-0.25 (-1.89%)	33,745
27 Jun 2013	GBX	13.25	13.25	13.25	13.25	13.25	0.0 (0.0%)	0
26 Jun 2013	GBX	13.25	13.25	12.5	13.25	13.25	-0.25 (-1.85%)	19,400
25 Jun 2013	GBX	13.5	13.5	12.5	13.5	13.5	0.0 (0.0%)	25,000
24 Jun 2013	GBX	13.5	13.5	12.5	13.5	13.5	+0.7 (+5.47%)	29,672
21 Jun 2013	GBX	12.8	12.8	12.5	12.8	12.8	-0.1 (-0.78%)	75,279
19 Jun 2013	GBX	12.9	12.9	12.9	12.9	12.9	+0.4 (+3.20%)	33,814