Shares Magazine
0.03p+0.00 (+4.92%)07 Mar 2025, 16:35
Versarien PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 53,564,185 |
| Mar 5, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 256,452,773 |
| Mar 4, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 10,598,761 |
| Mar 3, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 47,720,952 |
| Feb 28, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 148,694,975 |
| Feb 27, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 22,834,929 |
| Feb 26, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 115,241,940 |
| Feb 25, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 3,537,149 |
| Feb 24, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 24,265,087 |
| Feb 21, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 11,777,255 |
| Feb 20, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 16,139,752 |
| Feb 19, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 178,424,041 |
| Feb 18, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 46,009,795 |
| Feb 17, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 26,840,358 |
| Feb 14, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 41,783,759 |
| Feb 13, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 66,620,058 |
| Feb 12, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 134,191,715 |
| Feb 11, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 131,221,287 |
| Feb 10, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 77,494,712 |
| Feb 7, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 14,603,018 |
| Feb 6, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 24,908,730 |
| Feb 5, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 117,480,168 |
| Feb 4, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 62,362,509 |
| Feb 3, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 78,792,412 |
| Jan 31, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 274,625,947 |
| Jan 30, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 55,028,710 |
| Jan 29, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 184,107,259 |
| Jan 28, 2025 | 0.04p | 0.06p | 0.03p | 0.03p | 994,632,151 |
| Jan 27, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 31,142,372 |
| Jan 24, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 141,488,368 |
| Jan 23, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 21,779,516 |
| Jan 22, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 21,226,988 |
| Jan 21, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 14,936,796 |
| Jan 20, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 10,690,466 |
| Jan 17, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 19,720,130 |
| Jan 16, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 67,973,834 |
| Jan 15, 2025 | 0.04p | 0.04p | 0.03p | 0.03p | 104,783,066 |
| Jan 14, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 59,942,487 |
| Jan 13, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 40,656,285 |
| Jan 10, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 29,497,549 |
| Jan 9, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 6,857,229 |
| Jan 8, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 30,612,415 |
| Jan 7, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 73,553,619 |
| Jan 6, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 103,721,692 |
| Jan 3, 2025 | 0.03p | 0.04p | 0.03p | 0.04p | 64,083,505 |
| Jan 2, 2025 | 0.04p | 0.04p | 0.03p | 0.04p | 47,631,389 |
| Dec 31, 2024 | 0.03p | 0.04p | 0.03p | 0.04p | 16,067,112 |
| Dec 30, 2024 | 0.04p | 0.05p | 0.03p | 0.04p | 92,605,006 |
| Dec 27, 2024 | 0.03p | 0.04p | 0.03p | 0.04p | 15,111,121 |
| Dec 24, 2024 | 0.04p | 0.04p | 0.03p | 0.03p | 8,246,125 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |