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 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
4th Sep 2025 (Thu) 0.009 0.01 0.009 0.0085 142,679,106
3rd Sep 2025 (Wed) 0.007 0.007 0.007 0.009 160,283,526
2nd Sep 2025 (Tue) 0.011 0.011 0.008 0.0095 69,215,910
1st Sep 2025 (Mon) 0.01 0.012 0.009 0.01 269,890,134
29th Aug 2025 (Fri) 0.013 0.013 0.007 0.008 580,575,846
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
FTSE 100 Latest
Value9,566.38
Change82.80