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
9th May 2025 (Fri) 0.048 0.048 0.042 0.042 32,625,780
8th May 2025 (Thu) 0.045 0.047 0.042 0.042 51,676,978
7th May 2025 (Wed) 0.042 0.048 0.042 0.047 69,532,562
6th May 2025 (Tue) 0.048 0.048 0.04 0.042 16,516,049
5th May 2025 (Mon) 0.038 0.038 0.038 0.038 0
2nd May 2025 (Fri) 0.038 0.045 0.038 0.042 52,358,993
1st May 2025 (Thu) 0.038 0.044 0.038 0.044 24,042,549
30th Apr 2025 (Wed) 0.042 0.042 0.037 0.038 182,690,679
29th Apr 2025 (Tue) 0.045 0.055 0.04 0.042 434,295,399
28th Apr 2025 (Mon) 0.026 0.043 0.026 0.043 275,047,543
25th Apr 2025 (Fri) 0.033 0.033 0.026 0.026 36,946,685
24th Apr 2025 (Thu) 0.026 0.032 0.026 0.029 20,673,415
23rd Apr 2025 (Wed) 0.026 0.035 0.026 0.027 43,149,169
22nd Apr 2025 (Tue) 0.026 0.026 0.026 0.03 4,168,815
21st Apr 2025 (Mon) 0.03 0.03 0.03 0.03 0
18th Apr 2025 (Fri) 0.03 0.03 0.03 0.03 0
17th Apr 2025 (Thu) 0.03 0.03 0.03 0.03 771,203
16th Apr 2025 (Wed) 0.026 0.026 0.026 0.03 9,270,466
15th Apr 2025 (Tue) 0.034 0.034 0.034 0.03 28,753,832
14th Apr 2025 (Mon) 0.0285 0.0285 0.0285 0.0285 12,596,719
11th Apr 2025 (Fri) 0.03 0.0302 0.025 0.0285 31,401,383
10th Apr 2025 (Thu) 0.025 0.025 0.025 0.0275 10,671,865
9th Apr 2025 (Wed) 0.025 0.025 0.025 0.0275 14,516,588
8th Apr 2025 (Tue) 0.03 0.03 0.025 0.0275 10,222,653
7th Apr 2025 (Mon) 0.026 0.03 0.025 0.025 81,002,829
4th Apr 2025 (Fri) 0.026 0.029 0.026 0.029 7,578,576
3rd Apr 2025 (Thu) 0.026 0.026 0.026 0.026 8,276,010
2nd Apr 2025 (Wed) 0.026 0.03 0.026 0.028 22,486,559
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
FTSE 100 Latest
Value8,578.17
Change23.37