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
7th Aug 2025 (Thu) 0.022 0.022 0.019 0.0195 98,861,341
6th Aug 2025 (Wed) 0.019 0.02 0.017 0.02 84,250,488
5th Aug 2025 (Tue) 0.016 0.019 0.014 0.019 292,759,686
4th Aug 2025 (Mon) 0.0156 0.0156 0.014 0.0148 49,921,641
1st Aug 2025 (Fri) 0.014 0.016 0.014 0.015 228,264,308
31st Jul 2025 (Thu) 0.018 0.02 0.015 0.0145 412,480,777
30th Jul 2025 (Wed) 0.019 0.019 0.015 0.017 99,940,742
29th Jul 2025 (Tue) 0.023 0.023 0.016 0.019 740,191,726
28th Jul 2025 (Mon) 0.029 0.029 0.029 0.0275 34,469,833
25th Jul 2025 (Fri) 0.029 0.029 0.029 0.0275 31,317,391
24th Jul 2025 (Thu) 0.029 0.03 0.023 0.026 91,516,021
23rd Jul 2025 (Wed) 0.023 0.029 0.023 0.029 76,871,072
22nd Jul 2025 (Tue) 0.029 0.0298 0.023 0.0292 141,685,800
21st Jul 2025 (Mon) 0.033 0.035 0.022 0.0256 741,888,225
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
FTSE 100 Latest
Value9,095.73
Change-5.04