0.10p-0.01 (-6.31%)19 Apr 2024, 16:35
Versarien PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 0.11p | 0.11p | 0.10p | 0.10p | 19,741,866 |
Apr 18, 2024 | 0.11p | 0.13p | 0.10p | 0.11p | 5,167,852 |
Apr 17, 2024 | 0.11p | 0.13p | 0.10p | 0.12p | 21,337,592 |
Apr 16, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 5,067,408 |
Apr 15, 2024 | 0.13p | 0.13p | 0.11p | 0.12p | 12,706,873 |
Apr 12, 2024 | 0.12p | 0.13p | 0.11p | 0.12p | 10,334,611 |
Apr 11, 2024 | 0.12p | 0.12p | 0.12p | 0.12p | 2,706,711 |
Apr 10, 2024 | 0.12p | 0.13p | 0.12p | 0.12p | 23,730,093 |
Apr 9, 2024 | 0.11p | 0.13p | 0.11p | 0.13p | 35,522,293 |
Apr 8, 2024 | 0.10p | 0.12p | 0.10p | 0.12p | 52,893,290 |
Apr 5, 2024 | 0.10p | 0.11p | 0.10p | 0.11p | 16,119,191 |
Apr 4, 2024 | 0.10p | 0.11p | 0.10p | 0.11p | 27,067,821 |
Apr 3, 2024 | 0.12p | 0.13p | 0.10p | 0.10p | 37,050,794 |
Apr 2, 2024 | 0.12p | 0.13p | 0.12p | 0.12p | 2,909,234 |
Mar 28, 2024 | 0.12p | 0.14p | 0.11p | 0.12p | 30,077,126 |
Mar 27, 2024 | 0.12p | 0.14p | 0.12p | 0.13p | 18,238,255 |
Mar 26, 2024 | 0.12p | 0.14p | 0.12p | 0.13p | 37,179,230 |
Mar 25, 2024 | 0.13p | 0.13p | 0.11p | 0.12p | 58,857,990 |
Mar 22, 2024 | 0.14p | 0.14p | 0.13p | 0.13p | 76,817,088 |
Mar 21, 2024 | 0.14p | 0.15p | 0.13p | 0.14p | 86,354,626 |
Mar 20, 2024 | 0.18p | 0.21p | 0.12p | 0.14p | 540,605,338 |
Mar 19, 2024 | 0.20p | 0.27p | 0.18p | 0.18p | 225,318,186 |
Mar 18, 2024 | 0.16p | 0.22p | 0.15p | 0.20p | 65,430,181 |
Mar 15, 2024 | 0.16p | 0.16p | 0.14p | 0.16p | 28,280,471 |
Mar 14, 2024 | 0.14p | 0.16p | 0.13p | 0.14p | 76,635,186 |
Mar 13, 2024 | 0.13p | 0.14p | 0.11p | 0.13p | 23,915,396 |
Mar 12, 2024 | 0.09p | 0.13p | 0.09p | 0.12p | 18,435,660 |
Mar 11, 2024 | 0.12p | 0.13p | 0.09p | 0.11p | 59,551,006 |
Mar 8, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 153,498,028 |
Mar 7, 2024 | 0.10p | 0.12p | 0.10p | 0.10p | 15,431,323 |
Mar 6, 2024 | 0.12p | 0.12p | 0.09p | 0.11p | 7,725,424 |
Mar 5, 2024 | 0.10p | 0.12p | 0.08p | 0.11p | 6,793,383 |
Mar 4, 2024 | 0.08p | 0.12p | 0.08p | 0.10p | 17,067,136 |
Mar 1, 2024 | 0.10p | 0.12p | 0.09p | 0.10p | 5,344,818 |
Feb 29, 2024 | 0.10p | 0.12p | 0.10p | 0.11p | 12,152,796 |
Feb 28, 2024 | 0.12p | 0.12p | 0.10p | 0.11p | 16,238,618 |
Feb 27, 2024 | 0.11p | 0.14p | 0.10p | 0.11p | 74,363,767 |
Feb 26, 2024 | 0.12p | 0.14p | 0.11p | 0.13p | 4,540,195 |
Feb 23, 2024 | 0.14p | 0.14p | 0.12p | 0.13p | 584,461 |
Feb 22, 2024 | 0.15p | 0.15p | 0.12p | 0.13p | 11,376,312 |
Feb 21, 2024 | 0.12p | 0.15p | 0.12p | 0.14p | 11,773,101 |
Feb 20, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 21,855,406 |
Feb 19, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 16,575,802 |
Feb 16, 2024 | 0.13p | 0.16p | 0.13p | 0.14p | 30,625,003 |
Feb 15, 2024 | 0.14p | 0.17p | 0.14p | 0.15p | 26,006,483 |
Feb 14, 2024 | 0.14p | 0.17p | 0.14p | 0.15p | 19,137,455 |
Feb 13, 2024 | 0.16p | 0.17p | 0.14p | 0.15p | 56,755,397 |
Feb 12, 2024 | 0.16p | 0.16p | 0.14p | 0.14p | 17,589,201 |
Feb 9, 2024 | 0.16p | 0.17p | 0.13p | 0.16p | 21,213,922 |
Feb 8, 2024 | 0.13p | 0.16p | 0.12p | 0.15p | 50,235,073 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.