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
4th Nov 2025 (Tue) 0.01 0.012 0.01 0.011 17,496,417
3rd Nov 2025 (Mon) 0.0106 0.013 0.0106 0.0116 162,745,685
31st Oct 2025 (Fri) 0.0122 0.0122 0.01 0.01 272,091,723
30th Oct 2025 (Thu) 0.014 0.015 0.0128 0.0139 34,658,426
29th Oct 2025 (Wed) 0.0146 0.0146 0.0114 0.013 54,576,112
28th Oct 2025 (Tue) 0.0124 0.0124 0.0124 0.014 25,879,429
27th Oct 2025 (Mon) 0.0124 0.0124 0.0124 0.0137 40,456,340
24th Oct 2025 (Fri) 0.0124 0.0124 0.0124 0.0137 56,818,659
23rd Oct 2025 (Thu) 0.0112 0.016 0.0112 0.014 170,582,805
22nd Oct 2025 (Wed) 0.0128 0.0128 0.0126 0.0126 8,240,117
21st Oct 2025 (Tue) 0.012 0.0148 0.0116 0.0128 37,693,120
20th Oct 2025 (Mon) 0.0146 0.0146 0.012 0.0132 34,790,847
17th Oct 2025 (Fri) 0.0146 0.0146 0.0146 0.013 98,048,943
16th Oct 2025 (Thu) 0.0112 0.014 0.0112 0.013 40,574,535
15th Oct 2025 (Wed) 0.013 0.0148 0.012 0.0128 74,057,329
14th Oct 2025 (Tue) 0.0146 0.0146 0.012 0.0132 11,688,022
13th Oct 2025 (Mon) 0.0114 0.0146 0.0114 0.0133 32,024,220
10th Oct 2025 (Fri) 0.011 0.0134 0.011 0.013 72,215,108
9th Oct 2025 (Thu) 0.013 0.0132 0.0104 0.012 27,894,112
8th Oct 2025 (Wed) 0.0106 0.0106 0.0106 0.0118 7,910,783
7th Oct 2025 (Tue) 0.012 0.012 0.012 0.012 10,665,498
6th Oct 2025 (Mon) 0.0134 0.0134 0.011 0.012 69,608,815
3rd Oct 2025 (Fri) 0.013 0.0134 0.013 0.012 20,374,446
2nd Oct 2025 (Thu) 0.014 0.014 0.011 0.012 68,437,225
1st Oct 2025 (Wed) 0.015 0.015 0.0124 0.0125 83,607,109
30th Sep 2025 (Tue) 0.016 0.016 0.0158 0.014 235,165,778
29th Sep 2025 (Mon) 0.009 0.019 0.009 0.014 1,063,019,459
26th Sep 2025 (Fri) 0.0102 0.0112 0.009 0.0101 23,093,339
25th Sep 2025 (Thu) 0.011 0.013 0.01 0.01 69,734,438
24th Sep 2025 (Wed) 0.0128 0.0134 0.01 0.0116 37,422,557
23rd Sep 2025 (Tue) 0.014 0.014 0.011 0.012 95,048,203
22nd Sep 2025 (Mon) 0.0128 0.013 0.0128 0.012 53,753,248
19th Sep 2025 (Fri) 0.011 0.012 0.011 0.0115 116,354,752
18th Sep 2025 (Thu) 0.011 0.011 0.011 0.011 5,026,839
17th Sep 2025 (Wed) 0.0124 0.014 0.0124 0.0128 10,082,620
16th Sep 2025 (Tue) 0.013 0.013 0.0114 0.0125 52,346,619
15th Sep 2025 (Mon) 0.013 0.013 0.012 0.013 63,503,362
12th Sep 2025 (Fri) 0.014 0.014 0.012 0.012 186,766,114
11th Sep 2025 (Thu) 0.016 0.016 0.014 0.014 273,436,435
10th Sep 2025 (Wed) 0.013 0.02 0.013 0.013 636,931,027
9th Sep 2025 (Tue) 0.01 0.012 0.01 0.012 70,735,615
8th Sep 2025 (Mon) 0.011 0.012 0.011 0.011 50,815,711
5th Sep 2025 (Fri) 0.01 0.011 0.0086 0.0098 207,543,343
FTSE 100 Latest
Value9,714.96
Change13.59