0.04p+0.00 (+2.78%)13 Jun 2025, 16:34
Versarien PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 4,168,815 |
Apr 17, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 771,203 |
Apr 16, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 9,270,466 |
Apr 15, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 28,753,832 |
Apr 14, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 12,596,721 |
Apr 11, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 31,401,389 |
Apr 10, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 10,671,868 |
Apr 9, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 14,516,593 |
Apr 8, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 10,222,662 |
Apr 7, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 81,002,841 |
Apr 4, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 7,578,586 |
Apr 3, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 8,276,015 |
Apr 2, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 22,486,565 |
Apr 1, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 4,665,122 |
Mar 31, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 5,932,292 |
Mar 28, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 13,803,398 |
Mar 27, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 48,175,256 |
Mar 26, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 17,122,172 |
Mar 25, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 5,299,778 |
Mar 24, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 56,945,725 |
Mar 21, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 1,706,128 |
Mar 20, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 4,338,222 |
Mar 19, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 75,415,617 |
Mar 18, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 13,192,486 |
Mar 17, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 3,158,143 |
Mar 14, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 13,934,686 |
Mar 13, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 7,171,388 |
Mar 12, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 34,012,200 |
Mar 11, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 14,404,800 |
Mar 10, 2025 | 0.03p | 0.04p | 0.03p | 0.03p | 69,076,369 |
Mar 7, 2025 | 0.03p | 0.03p | 0.03p | 0.03p | 4,840,214 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.