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 Aug 2025 (Thu) 0.012 0.012 0.01 0.011 92,053,027
27th Aug 2025 (Wed) 0.012 0.014 0.012 0.013 50,599,817
26th Aug 2025 (Tue) 0.014 0.014 0.012 0.013 191,053,057
25th Aug 2025 (Mon) 0.0135 0.0135 0.0135 0.0135 0
22nd Aug 2025 (Fri) 0.014 0.015 0.012 0.0135 162,422,980
21st Aug 2025 (Thu) 0.01 0.017 0.01 0.0138 893,203,214
20th Aug 2025 (Wed) 0.012 0.012 0.009 0.01 59,679,106
19th Aug 2025 (Tue) 0.01 0.012 0.01 0.01 116,438,781
18th Aug 2025 (Mon) 0.0148 0.0148 0.01 0.0115 117,115,313
15th Aug 2025 (Fri) 0.014 0.014 0.01 0.012 46,273,178
14th Aug 2025 (Thu) 0.014 0.014 0.014 0.012 93,112,783
13th Aug 2025 (Wed) 0.015 0.015 0.01 0.0115 237,920,200
12th Aug 2025 (Tue) 0.012 0.014 0.01 0.011 175,800,148
11th Aug 2025 (Mon) 0.015 0.015 0.008 0.012 671,205,499
8th Aug 2025 (Fri) 0.021 0.021 0.018 0.019 22,794,135
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
FTSE 100 Latest
Value9,216.82
Change-38.68