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
28th Nov 2025 (Fri) 0.0072 0.01 0.007 0.01 109,476,716
27th Nov 2025 (Thu) 0.0078 0.0078 0.0056 0.0065 194,555,678
26th Nov 2025 (Wed) 0.007 0.007 0.0046 0.0067 362,174,551
25th Nov 2025 (Tue) 0.009 0.01 0.009 0.0095 8,037,277
24th Nov 2025 (Mon) 0.01 0.01 0.009 0.01 83,726,410
21st Nov 2025 (Fri) 0.0106 0.0106 0.0106 0.0106 60,601,426
20th Nov 2025 (Thu) 0.012 0.012 0.01 0.011 18,251,113
19th Nov 2025 (Wed) 0.01 0.01 0.01 0.011 11,787,993
18th Nov 2025 (Tue) 0.01 0.0122 0.01 0.011 5,811,068
17th Nov 2025 (Mon) 0.0111 0.0111 0.011 0.011 3,866,238
14th Nov 2025 (Fri) 0.01 0.01 0.01 0.0111 3,422,142
13th Nov 2025 (Thu) 0.0122 0.0122 0.01 0.0111 9,508,503
12th Nov 2025 (Wed) 0.01 0.0122 0.01 0.0111 10,829,834
11th Nov 2025 (Tue) 0.0106 0.012 0.01 0.011 53,513,513
10th Nov 2025 (Mon) 0.012 0.013 0.011 0.012 83,682,092
7th Nov 2025 (Fri) 0.011 0.011 0.011 0.011 8,580,911
6th Nov 2025 (Thu) 0.01 0.012 0.01 0.011 28,594,612
5th Nov 2025 (Wed) 0.012 0.012 0.012 0.011 31,297,255
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
FTSE 100 Latest
Value9,720.51
Change26.58