0.02p+0.00 (+27.50%)17 Jul 2025, 16:35
Versarien PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 17, 2025 | 0.02p | 0.03p | 0.02p | 0.02p | 40,050,761 |
Jul 16, 2025 | 0.01p | 0.02p | 0.01p | 0.02p | 106,082,169 |
Jul 15, 2025 | 0.02p | 0.02p | 0.01p | 0.01p | 90,018,173 |
Jul 14, 2025 | 0.02p | 0.02p | 0.01p | 0.02p | 74,049,743 |
Jul 11, 2025 | 0.01p | 0.02p | 0.01p | 0.02p | 25,109,061 |
Jul 10, 2025 | 0.02p | 0.02p | 0.01p | 0.02p | 65,658,931 |
Jul 9, 2025 | 0.01p | 0.02p | 0.01p | 0.02p | 254,934,112 |
Jul 8, 2025 | 0.02p | 0.02p | 0.01p | 0.02p | 142,324,789 |
Jul 7, 2025 | 0.01p | 0.02p | 0.01p | 0.01p | 125,038,927 |
Jul 4, 2025 | 0.01p | 0.02p | 0.01p | 0.01p | 327,652,344 |
Jul 3, 2025 | 0.01p | 0.01p | 0.01p | 0.01p | 190,829,672 |
Jul 2, 2025 | 0.02p | 0.02p | 0.01p | 0.01p | 359,997,868 |
Jul 1, 2025 | 0.02p | 0.02p | 0.01p | 0.02p | 588,873,418 |
Jun 30, 2025 | 0.03p | 0.04p | 0.02p | 0.02p | 710,121,503 |
Jun 27, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 64,904,079 |
Jun 26, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 81,296,179 |
Jun 25, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 13,436,181 |
Jun 24, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 13,454,214 |
Jun 23, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 22,487,963 |
Jun 20, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 22,742,029 |
Jun 19, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 139,919,694 |
Jun 18, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 104,002,849 |
Jun 17, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 55,700,600 |
Jun 16, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 80,404,682 |
Jun 13, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 39,486,952 |
Jun 12, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 43,234,487 |
Jun 11, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 158,506,442 |
Jun 10, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 126,664,256 |
Jun 9, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 81,236,466 |
Jun 6, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 40,867,037 |
Jun 5, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 138,014,719 |
Jun 4, 2025 | 0.06p | 0.06p | 0.04p | 0.05p | 438,027,242 |
Jun 3, 2025 | 0.03p | 0.06p | 0.03p | 0.06p | 4,439,105 |
Jun 2, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 85,061,351 |
May 30, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 74,721,684 |
May 29, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 41,450,970 |
May 28, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 51,916,568 |
May 27, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 164,857,630 |
May 23, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 101,306,082 |
May 22, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 85,210,693 |
May 21, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 35,246,753 |
May 20, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 106,789,386 |
May 19, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 159,990,529 |
May 16, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 229,075,225 |
May 15, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 65,180,681 |
May 14, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 463,034,680 |
May 13, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 37,423,483 |
May 12, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 26,566,718 |
May 9, 2025 | 0.05p | 0.05p | 0.04p | 0.04p | 32,625,795 |
May 8, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 51,676,987 |
Most Read
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 |
---|---|---|
Ocado Group PLC | 279.00 | 18.47 |
Diploma PLC | 5,220.00 | 6.44 |
Frasers Group PLC | 678.50 | 5.19 |
Renishaw PLC | 2,970.00 | 4.21 |
Dunelm Group PLC | 1,187.00 | 4.03 |
Ncc Group PLC | 147.20 | 3.95 |
Fallers
Company | Price | % Chg |
---|---|---|
Coats Group PLC | 72.00 | -12.30 |
Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
Easyjet PLC | 500.00 | -4.91 |
Premier Foods PLC | 187.60 | -3.00 |
Endeavour Mining PLC | 2,172.00 | -2.69 |
Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.