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
18th Jul 2025 (Fri) 0.024 0.034 0.023 0.029 994,800,418
17th Jul 2025 (Thu) 0.017 0.025 0.016 0.0204 1,113,792,480
16th Jul 2025 (Wed) 0.015 0.017 0.013 0.016 106,082,137
15th Jul 2025 (Tue) 0.0154 0.016 0.013 0.013 90,018,154
14th Jul 2025 (Mon) 0.016 0.016 0.014 0.016 74,049,722
11th Jul 2025 (Fri) 0.015 0.016 0.015 0.016 25,109,048
10th Jul 2025 (Thu) 0.0156 0.016 0.014 0.016 65,658,892
9th Jul 2025 (Wed) 0.013 0.0182 0.013 0.0156 254,934,076
8th Jul 2025 (Tue) 0.017 0.018 0.013 0.016 142,324,724
7th Jul 2025 (Mon) 0.015 0.017 0.0144 0.0144 125,038,874
4th Jul 2025 (Fri) 0.015 0.017 0.013 0.015 327,652,294
3rd Jul 2025 (Thu) 0.014 0.014 0.013 0.013 190,829,642
2nd Jul 2025 (Wed) 0.019 0.019 0.013 0.015 359,997,833
1st Jul 2025 (Tue) 0.02 0.023 0.016 0.0166 588,873,334
30th Jun 2025 (Mon) 0.032 0.034 0.018 0.018 710,121,472
27th Jun 2025 (Fri) 0.037 0.039 0.032 0.032 64,904,070
26th Jun 2025 (Thu) 0.032 0.037 0.032 0.036 81,296,156
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
FTSE 100 Latest
Value8,992.12
Change19.48