1. Share Prices

  2. Versarien PLC (VRS)

0.10p-0.01 (-6.31%)19 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Versarien PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.11p0.13p0.10p0.11p5,167,852
Apr 17, 20240.11p0.13p0.10p0.12p21,337,592
Apr 16, 20240.11p0.12p0.11p0.11p5,067,408
Apr 15, 20240.13p0.13p0.11p0.12p12,706,873
Apr 12, 20240.12p0.13p0.11p0.12p10,334,611
Apr 11, 20240.12p0.12p0.12p0.12p2,706,711
Apr 10, 20240.12p0.13p0.12p0.12p23,730,093
Apr 9, 20240.11p0.13p0.11p0.13p35,522,293
Apr 8, 20240.10p0.12p0.10p0.12p52,893,290
Apr 5, 20240.10p0.11p0.10p0.11p16,119,191
Apr 4, 20240.10p0.11p0.10p0.11p27,067,821
Apr 3, 20240.12p0.13p0.10p0.10p37,050,794
Apr 2, 20240.12p0.13p0.12p0.12p2,909,234
Mar 28, 20240.12p0.14p0.11p0.12p30,077,126
Mar 27, 20240.12p0.14p0.12p0.13p18,238,255
Mar 26, 20240.12p0.14p0.12p0.13p37,179,230
Mar 25, 20240.13p0.13p0.11p0.12p58,857,990
Mar 22, 20240.14p0.14p0.13p0.13p76,817,088
Mar 21, 20240.14p0.15p0.13p0.14p86,354,626
Mar 20, 20240.18p0.21p0.12p0.14p540,605,338
Mar 19, 20240.20p0.27p0.18p0.18p225,318,186
Mar 18, 20240.16p0.22p0.15p0.20p65,430,181
Mar 15, 20240.16p0.16p0.14p0.16p28,280,471
Mar 14, 20240.14p0.16p0.13p0.14p76,635,186
Mar 13, 20240.13p0.14p0.11p0.13p23,915,396
Mar 12, 20240.09p0.13p0.09p0.12p18,435,660
Mar 11, 20240.12p0.13p0.09p0.11p59,551,006
Mar 8, 20240.10p0.10p0.09p0.10p153,498,028
Mar 7, 20240.10p0.12p0.10p0.10p15,431,323
Mar 6, 20240.12p0.12p0.09p0.11p7,725,424
Mar 5, 20240.10p0.12p0.08p0.11p6,793,383
Mar 4, 20240.08p0.12p0.08p0.10p17,067,136
Mar 1, 20240.10p0.12p0.09p0.10p5,344,818
Feb 29, 20240.10p0.12p0.10p0.11p12,152,796
Feb 28, 20240.12p0.12p0.10p0.11p16,238,618
Feb 27, 20240.11p0.14p0.10p0.11p74,363,767
Feb 26, 20240.12p0.14p0.11p0.13p4,540,195
Feb 23, 20240.14p0.14p0.12p0.13p584,461
Feb 22, 20240.15p0.15p0.12p0.13p11,376,312
Feb 21, 20240.12p0.15p0.12p0.14p11,773,101
Feb 20, 20240.13p0.14p0.12p0.13p21,855,406
Feb 19, 20240.13p0.14p0.12p0.13p16,575,802
Feb 16, 20240.13p0.16p0.13p0.14p30,625,003
Feb 15, 20240.14p0.17p0.14p0.15p26,006,483
Feb 14, 20240.14p0.17p0.14p0.15p19,137,455
Feb 13, 20240.16p0.17p0.14p0.15p56,755,397
Feb 12, 20240.16p0.16p0.14p0.14p17,589,201
Feb 9, 20240.16p0.17p0.13p0.16p21,213,922
Feb 8, 20240.13p0.16p0.12p0.15p50,235,073
Feb 7, 20240.15p0.15p0.11p0.14p69,746,515
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10