0.08p-0.01 (-6.71%)23 Aug 2024, 16:30
Versarien PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 0.07p | 0.08p | 0.06p | 0.07p | 13,641,636 |
Jul 2, 2024 | 0.07p | 0.08p | 0.07p | 0.08p | 10,230,000 |
Jul 1, 2024 | 0.07p | 0.08p | 0.07p | 0.08p | 4,146,201 |
Jun 28, 2024 | 0.08p | 0.08p | 0.07p | 0.07p | 2,900,306 |
Jun 27, 2024 | 0.07p | 0.08p | 0.06p | 0.07p | 5,474,497 |
Jun 26, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 22,217,111 |
Jun 25, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 37,429,828 |
Jun 24, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 43,055,152 |
Jun 21, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,291,286 |
Jun 20, 2024 | 0.06p | 0.07p | 0.06p | 0.07p | 20,991,293 |
Jun 19, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 7,264,722 |
Jun 18, 2024 | 0.06p | 0.07p | 0.06p | 0.06p | 20,465,344 |
Jun 17, 2024 | 0.07p | 0.07p | 0.06p | 0.06p | 44,651,701 |
Jun 14, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 29,541,452 |
Jun 13, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 16,404,313 |
Jun 12, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 13,016,870 |
Jun 11, 2024 | 0.08p | 0.08p | 0.07p | 0.07p | 8,638,772 |
Jun 10, 2024 | 0.08p | 0.08p | 0.07p | 0.07p | 11,869,821 |
Jun 7, 2024 | 0.08p | 0.08p | 0.07p | 0.07p | 60,021,300 |
Jun 6, 2024 | 0.08p | 0.10p | 0.08p | 0.08p | 88,620,808 |
Jun 5, 2024 | 0.09p | 0.09p | 0.07p | 0.08p | 41,664,116 |
Jun 4, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 5,354,382 |
Jun 3, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 6,019,479 |
May 31, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 6,604,717 |
May 30, 2024 | 0.09p | 0.09p | 0.09p | 0.09p | 8,438,158 |
May 29, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 18,721,843 |
May 28, 2024 | 0.09p | 0.10p | 0.08p | 0.09p | 17,605,711 |
May 24, 2024 | 0.09p | 0.09p | 0.09p | 0.09p | 9,653,980 |
May 23, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 20,998,346 |
May 22, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 8,421,224 |
May 21, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 1,239,930 |
May 20, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 1,279,741 |
May 17, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 10,963,840 |
May 16, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 8,921,358 |
May 15, 2024 | 0.09p | 0.10p | 0.09p | 0.10p | 6,835,338 |
May 14, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 26,965,617 |
May 13, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 1,346,617 |
May 10, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 7,102,022 |
May 9, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 11,325,507 |
May 8, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 15,745,888 |
May 7, 2024 | 0.11p | 0.11p | 0.10p | 0.10p | 10,173,469 |
May 3, 2024 | 0.10p | 0.10p | 0.10p | 0.10p | 5,859,255 |
May 2, 2024 | 0.10p | 0.11p | 0.10p | 0.10p | 617,361 |
May 1, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2,931,608 |
Apr 30, 2024 | 0.11p | 0.11p | 0.11p | 0.11p | 2,970,961 |
Apr 29, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 4,864,146 |
Apr 26, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 2,227,946 |
Apr 25, 2024 | 0.10p | 0.11p | 0.10p | 0.11p | 3,400,892 |
Apr 24, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 5,589,307 |
Apr 23, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 9,790,154 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.