Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Versarien Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 91.62 94.90 91.60 94.50 214,246
Dec 5, 2019 94.00 94.00 90.81 92.50 270,829
Dec 4, 2019 95.22 95.22 93.10 93.50 140,536
Dec 3, 2019 98.48 100.00 92.80 96.50 488,218
Dec 2, 2019 99.25 101.00 97.15 98.00 208,383
Nov 29, 2019 98.15 101.00 96.60 99.50 242,665
Nov 28, 2019 97.50 101.00 96.00 98.50 342,499
Nov 27, 2019 97.00 102.80 95.00 98.00 813,083
Nov 26, 2019 93.80 93.80 91.10 92.00 175,942
Nov 25, 2019 93.60 94.00 91.26 93.00 311,028
Nov 22, 2019 92.50 94.90 91.50 94.00 258,980
Nov 21, 2019 95.00 96.00 93.00 94.00 205,626
Nov 20, 2019 93.16 94.90 91.50 94.50 208,324
Nov 19, 2019 94.44 95.05 93.00 94.00 351,670
Nov 18, 2019 99.00 99.00 94.32 96.00 183,940
Nov 15, 2019 95.10 100.00 94.50 98.50 466,176
Nov 14, 2019 94.10 97.80 93.60 96.00 222,586
Nov 13, 2019 101.20 101.60 90.02 94.00 1,605,718
Nov 12, 2019 100.00 103.00 100.00 102.00 252,415
Nov 11, 2019 102.75 104.23 100.40 101.50 351,722
Nov 8, 2019 103.80 105.30 101.40 103.50 262,034
Nov 7, 2019 106.00 106.15 102.44 105.00 253,540
Nov 6, 2019 107.35 109.44 104.40 107.00 314,485
Nov 5, 2019 111.00 114.40 106.00 108.50 455,506
Nov 4, 2019 106.90 113.40 105.10 111.50 1,283,771
Nov 1, 2019 92.65 107.00 92.50 105.00 1,350,744
Oct 31, 2019 94.94 94.94 90.33 92.00 223,449
Oct 30, 2019 91.60 93.40 90.60 93.50 197,748
Oct 29, 2019 93.40 95.00 91.11 94.00 379,364
Oct 28, 2019 90.10 95.88 88.00 94.50 592,366
Oct 25, 2019 94.00 96.45 90.50 92.00 419,758
Oct 24, 2019 98.00 98.00 91.05 93.00 572,703
Oct 23, 2019 97.22 98.00 93.55 96.50 222,114
Oct 22, 2019 94.40 98.00 94.10 97.50 273,971
Oct 21, 2019 93.98 94.80 90.25 94.00 277,837
Oct 18, 2019 99.75 101.70 93.00 93.50 453,937
Oct 17, 2019 101.70 103.00 98.60 100.50 161,578
Oct 16, 2019 98.00 103.50 96.60 100.00 425,515
Oct 15, 2019 89.75 97.92 89.75 96.50 411,847
Oct 14, 2019 93.50 93.71 88.00 90.00 482,091
Oct 11, 2019 93.12 94.33 90.20 93.50 699,063
Oct 10, 2019 98.10 98.10 92.00 93.00 470,811
Oct 9, 2019 98.60 99.80 96.75 97.50 184,763
Oct 8, 2019 97.85 97.85 95.15 96.50 83,555
Oct 7, 2019 98.60 99.67 96.10 96.50 92,448
Oct 4, 2019 94.30 99.67 94.30 99.00 110,054
Oct 3, 2019 97.00 97.45 93.80 95.00 218,690
Oct 2, 2019 99.80 102.50 97.00 97.50 399,876
Oct 1, 2019 95.80 100.00 93.00 99.00 355,387
Sep 30, 2019 96.40 99.40 91.00 95.00 766,681
Showing 1 to 50 of 259