Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Versarien (VRS) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Apr 2025 (Tue) 0.028 0.028 0.028 0.028 4,665,119
31st Mar 2025 (Mon) 0.026 0.026 0.026 0.028 5,932,290
28th Mar 2025 (Fri) 0.026 0.03 0.026 0.029 13,803,393
27th Mar 2025 (Thu) 0.029 0.029 0.026 0.0285 48,175,253
26th Mar 2025 (Wed) 0.027 0.032 0.027 0.0285 17,122,166
25th Mar 2025 (Tue) 0.032 0.032 0.032 0.0295 5,299,777
24th Mar 2025 (Mon) 0.03 0.032 0.027 0.03 56,945,717
21st Mar 2025 (Fri) 0.027 0.027 0.027 0.027 1,706,124
20th Mar 2025 (Thu) 0.03 0.03 0.03 0.0285 4,338,220
19th Mar 2025 (Wed) 0.03 0.03 0.027 0.0285 75,415,613
18th Mar 2025 (Tue) 0.027 0.032 0.027 0.0318 13,192,477
17th Mar 2025 (Mon) 0.032 0.032 0.0295 0.0295 3,158,139
14th Mar 2025 (Fri) 0.03 0.034 0.03 0.032 13,934,675
13th Mar 2025 (Thu) 0.034 0.034 0.034 0.034 7,171,384
12th Mar 2025 (Wed) 0.031 0.0325 0.031 0.0325 34,012,198
11th Mar 2025 (Tue) 0.033 0.033 0.033 0.031 14,404,800
10th Mar 2025 (Mon) 0.032 0.035 0.03 0.0325 69,076,365
7th Mar 2025 (Fri) 0.032 0.032 0.032 0.032 4,840,213
6th Mar 2025 (Thu) 0.03 0.03 0.03 0.0305 53,564,185
5th Mar 2025 (Wed) 0.03 0.03 0.026 0.028 256,452,769
4th Mar 2025 (Tue) 0.029 0.029 0.029 0.032 10,598,761
3rd Mar 2025 (Mon) 0.035 0.035 0.027 0.0305 47,720,948
28th Feb 2025 (Fri) 0.035 0.035 0.027 0.029 148,694,972
27th Feb 2025 (Thu) 0.035 0.035 0.03 0.03 22,834,927
26th Feb 2025 (Wed) 0.032 0.034 0.031 0.0315 115,241,939
25th Feb 2025 (Tue) 0.032 0.035 0.032 0.0344 3,537,147
24th Feb 2025 (Mon) 0.033 0.034 0.032 0.032 24,265,083
21st Feb 2025 (Fri) 0.034 0.034 0.033 0.034 11,777,255
20th Feb 2025 (Thu) 0.033 0.034 0.033 0.034 16,139,752
19th Feb 2025 (Wed) 0.034 0.035 0.0326 0.033 178,424,040
18th Feb 2025 (Tue) 0.038 0.038 0.0344 0.0344 46,009,794
17th Feb 2025 (Mon) 0.034 0.036 0.034 0.035 26,840,358
14th Feb 2025 (Fri) 0.033 0.036 0.033 0.0345 41,783,756
13th Feb 2025 (Thu) 0.036 0.04 0.033 0.037 66,620,055
12th Feb 2025 (Wed) 0.036 0.037 0.035 0.037 134,191,715
11th Feb 2025 (Tue) 0.035 0.035 0.034 0.0345 131,221,285
10th Feb 2025 (Mon) 0.036 0.037 0.035 0.036 77,494,712
7th Feb 2025 (Fri) 0.037 0.037 0.035 0.0355 14,603,016
6th Feb 2025 (Thu) 0.035 0.037 0.035 0.036 24,908,729
5th Feb 2025 (Wed) 0.037 0.045 0.036 0.038 117,480,164
4th Feb 2025 (Tue) 0.045 0.045 0.0376 0.039 62,362,506
3rd Feb 2025 (Mon) 0.035 0.04 0.035 0.0385 78,792,405
FTSE 100 Latest
Value8,634.80
Change51.99