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
25th Jun 2025 (Wed) 0.037 0.037 0.034 0.037 13,436,161
24th Jun 2025 (Tue) 0.038 0.038 0.038 0.0365 13,454,199
23rd Jun 2025 (Mon) 0.039 0.039 0.034 0.0358 22,487,940
20th Jun 2025 (Fri) 0.039 0.039 0.038 0.0365 22,742,017
19th Jun 2025 (Thu) 0.036 0.039 0.034 0.039 139,919,686
18th Jun 2025 (Wed) 0.035 0.04 0.035 0.037 104,002,827
17th Jun 2025 (Tue) 0.037 0.038 0.035 0.035 55,700,589
16th Jun 2025 (Mon) 0.039 0.039 0.037 0.038 80,404,657
13th Jun 2025 (Fri) 0.04 0.04 0.036 0.037 39,486,934
12th Jun 2025 (Thu) 0.04 0.04 0.036 0.036 43,234,470
11th Jun 2025 (Wed) 0.035 0.04 0.035 0.0358 158,506,422
10th Jun 2025 (Tue) 0.04 0.04 0.036 0.0365 126,664,232
9th Jun 2025 (Mon) 0.045 0.045 0.038 0.039 81,236,441
6th Jun 2025 (Fri) 0.04 0.043 0.04 0.04 40,867,015
5th Jun 2025 (Thu) 0.043 0.043 0.04 0.0415 138,014,686
4th Jun 2025 (Wed) 0.056 0.059 0.045 0.046 438,027,027
3rd Jun 2025 (Tue) 0.034 0.056 0.032 0.056 1,078,180,862
2nd Jun 2025 (Mon) 0.031 0.033 0.031 0.0325 85,061,329
30th May 2025 (Fri) 0.035 0.035 0.029 0.0305 74,721,666
29th May 2025 (Thu) 0.029 0.032 0.029 0.0305 41,450,950
28th May 2025 (Wed) 0.0316 0.0332 0.0316 0.0332 51,916,544
27th May 2025 (Tue) 0.028 0.032 0.028 0.031 164,857,550
26th May 2025 (Mon) 0.028 0.028 0.028 0.028 0
23rd May 2025 (Fri) 0.031 0.032 0.028 0.03 101,306,056
22nd May 2025 (Thu) 0.03 0.035 0.028 0.029 85,210,680
21st May 2025 (Wed) 0.03 0.03 0.028 0.03 35,246,740
20th May 2025 (Tue) 0.029 0.03 0.027 0.0285 106,789,373
19th May 2025 (Mon) 0.029 0.029 0.026 0.028 159,990,506
16th May 2025 (Fri) 0.029 0.03 0.027 0.028 229,075,204
15th May 2025 (Thu) 0.03 0.03 0.028 0.029 65,180,646
14th May 2025 (Wed) 0.031 0.031 0.028 0.029 463,034,644
13th May 2025 (Tue) 0.04 0.048 0.04 0.04 37,423,480
12th May 2025 (Mon) 0.0434 0.0434 0.0434 0.044 26,566,708
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
FTSE 100 Latest
Value8,749.21
Change30.46