1. Share Prices

  2. Versarien PLC (VRS)

0.07p-0.01 (-13.03%)03 Jul 2024, 13:33
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
Jul 2, 20240.07p0.08p0.07p0.08p10,230,000
Jul 1, 20240.07p0.08p0.07p0.08p4,146,201
Jun 28, 20240.08p0.08p0.07p0.07p2,900,306
Jun 27, 20240.07p0.08p0.06p0.07p5,474,497
Jun 26, 20240.07p0.07p0.06p0.07p22,217,111
Jun 25, 20240.07p0.07p0.06p0.07p37,429,828
Jun 24, 20240.07p0.07p0.06p0.07p43,055,152
Jun 21, 20240.07p0.07p0.07p0.07p1,291,286
Jun 20, 20240.06p0.07p0.06p0.07p20,991,293
Jun 19, 20240.07p0.07p0.06p0.07p7,264,722
Jun 18, 20240.06p0.07p0.06p0.06p20,465,344
Jun 17, 20240.07p0.07p0.06p0.06p44,651,701
Jun 14, 20240.07p0.08p0.07p0.07p29,541,452
Jun 13, 20240.07p0.08p0.07p0.07p16,404,313
Jun 12, 20240.07p0.08p0.07p0.07p13,016,870
Jun 11, 20240.08p0.08p0.07p0.07p8,638,772
Jun 10, 20240.08p0.08p0.07p0.07p11,869,821
Jun 7, 20240.08p0.08p0.07p0.07p60,021,300
Jun 6, 20240.08p0.10p0.08p0.08p88,620,808
Jun 5, 20240.09p0.09p0.07p0.08p41,664,116
Jun 4, 20240.09p0.09p0.08p0.09p5,354,382
Jun 3, 20240.09p0.10p0.09p0.09p6,019,479
May 31, 20240.09p0.09p0.08p0.09p6,604,717
May 30, 20240.09p0.09p0.09p0.09p8,438,158
May 29, 20240.09p0.10p0.09p0.09p18,721,843
May 28, 20240.09p0.10p0.08p0.09p17,605,711
May 24, 20240.09p0.09p0.09p0.09p9,653,980
May 23, 20240.10p0.10p0.09p0.09p20,998,346
May 22, 20240.09p0.10p0.09p0.09p8,421,224
May 21, 20240.10p0.10p0.09p0.09p1,239,930
May 20, 20240.10p0.10p0.09p0.10p1,279,741
May 17, 20240.10p0.10p0.09p0.09p10,963,840
May 16, 20240.10p0.10p0.09p0.10p8,921,358
May 15, 20240.09p0.10p0.09p0.10p6,835,338
May 14, 20240.10p0.10p0.09p0.09p26,965,617
May 13, 20240.10p0.10p0.10p0.10p1,346,617
May 10, 20240.10p0.10p0.10p0.10p7,102,022
May 9, 20240.10p0.10p0.10p0.10p11,325,507
May 8, 20240.10p0.10p0.10p0.10p15,745,888
May 7, 20240.11p0.11p0.10p0.10p10,173,469
May 3, 20240.10p0.10p0.10p0.10p5,859,255
May 2, 20240.10p0.11p0.10p0.10p617,361
May 1, 20240.11p0.11p0.10p0.11p2,931,608
Apr 30, 20240.11p0.11p0.11p0.11p2,970,961
Apr 29, 20240.11p0.11p0.10p0.11p4,864,146
Apr 26, 20240.11p0.11p0.10p0.11p2,227,946
Apr 25, 20240.10p0.11p0.10p0.11p3,400,892
Apr 24, 20240.11p0.11p0.10p0.11p5,589,307
Apr 23, 20240.11p0.11p0.10p0.11p9,790,154
Apr 22, 20240.11p0.12p0.10p0.10p5,394,000
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC439.315.60
Hochschild Mining PLC182.675.34
International Consolidated Airlines Group S.A.171.604.44
Johnson Matthey PLC1,645.004.25
Pennon Group PLC587.104.19
Baltic Classifieds Group PLC250.173.80

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.49-3.49
Puretech Health PLC178.60-3.25
Telecom Plus PLC1,755.16-1.62
Indivior PLC1,192.92-1.49
Wizz Air Holdings PLC2,040.00-1.26
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22