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
Mar 27, 2020 51.00 53.00 44.60 48.50 1,846,858
Mar 26, 2020 42.40 53.75 42.40 52.00 2,252,580
Mar 25, 2020 33.60 54.00 33.60 45.00 3,496,333
Mar 24, 2020 28.00 31.12 25.20 29.50 906,861
Mar 23, 2020 35.00 35.00 22.10 29.00 1,253,639
Mar 20, 2020 25.265 29.00 25.00 26.00 1,081,567
Mar 19, 2020 24.35 26.25 21.20 25.50 677,927
Mar 18, 2020 24.10 26.85 23.00 25.00 799,787
Mar 17, 2020 28.40 29.90 22.30 25.50 1,542,224
Mar 16, 2020 32.00 32.00 24.00 29.00 2,007,566
Mar 13, 2020 37.50 44.00 34.50 34.50 1,173,525
Mar 12, 2020 37.25 41.80 35.20 36.50 1,234,566
Mar 11, 2020 43.00 45.35 40.09 41.50 645,963
Mar 10, 2020 42.50 46.70 42.00 43.50 587,918
Mar 9, 2020 41.40 43.80 35.2151 43.00 1,225,722
Mar 6, 2020 44.60 47.00 41.10 43.50 849,488
Mar 5, 2020 53.13 56.90 43.00 47.80 1,968,467
Mar 4, 2020 44.40 54.90 43.20 52.00 1,957,694
Mar 3, 2020 40.80 45.10 40.00 45.00 814,009
Mar 2, 2020 39.75 42.91 38.10 40.00 881,199
Feb 28, 2020 38.00 50.00 35.352 38.50 1,338,830
Feb 26, 2020 44.60 44.60 36.05 37.40 4,462,059
Feb 25, 2020 51.00 52.90 35.94 45.50 4,858,545
Feb 24, 2020 54.10 56.00 48.00 50.00 945,781
Feb 21, 2020 55.00 60.00 54.00 55.50 577,382
Feb 20, 2020 54.715 59.60 54.715 57.00 628,050
Feb 19, 2020 53.00 54.99 47.30 54.50 1,490,702
Feb 18, 2020 58.32 58.32 50.41 51.50 1,889,730
Feb 17, 2020 63.15 63.94 55.00 60.00 1,629,927
Feb 14, 2020 62.00 64.90 61.00 64.00 894,232
Feb 13, 2020 56.94 69.70 55.00 61.00 3,010,982
Feb 12, 2020 43.00 56.60 40.40 55.50 3,490,839
Feb 11, 2020 50.00 51.00 37.53 42.80 5,369,924
Feb 10, 2020 50.00 55.00 46.50 50.00 2,663,032
Feb 7, 2020 58.51 59.9999 49.00 49.00 5,167,176
Feb 6, 2020 63.78 66.00 58.00 58.00 1,127,726
Feb 5, 2020 65.90 68.00 63.60 64.00 253,382
Feb 4, 2020 63.00 68.00 63.00 65.50 670,395
Feb 3, 2020 68.22 69.25 58.60 62.00 2,961,473
Jan 31, 2020 72.45 74.10 68.56 69.00 857,355
Jan 30, 2020 74.00 74.00 70.35 72.50 1,031,011
Jan 29, 2020 77.00 77.00 70.60 74.50 512,112
Jan 28, 2020 74.00 76.60 72.30 75.00 456,720
Jan 27, 2020 77.15 77.565 73.00 74.00 481,059
Jan 24, 2020 77.00 78.00 76.125 77.50 226,426
Jan 23, 2020 81.222 81.50 75.50 76.50 1,096,151
Jan 22, 2020 82.38 84.00 79.00 79.00 234,377
Jan 21, 2020 82.111 83.96 79.20 82.50 477,759
Jan 20, 2020 79.00 85.80 75.30 84.50 669,187
Jan 17, 2020 75.00 84.50 74.96 79.50 726,839
Showing 1 to 50 of 258