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

1 2 3 4 5 6

Next >

Showing 1 to 50 of 254

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
W.A.G Payment Solutions PLC	70.40	8.64
M&G PLC	236.70	5.48
Aston Martin Lagonda Global Holdings PLC	84.20	4.79
Gsk PLC	1,507.00	3.50
Alpha Group International PLC	3,160.00	3.44
Dr. Martens PLC	59.60	3.20

Fallers

Company	Price	% Chg
Raspberry Pi Holdings PLC	523.50	-5.16
Harworth Group PLC	167.00	-4.84
Syncona Limited	80.00	-4.76
Molten Ventures PLC	299.40	-2.98
Rhi Magnesita N.V.	2,785.00	-2.96
Ferrexpo PLC	54.00	-2.88

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Versarien PLC (VRS)

Versarien PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email