Versarien (VRS) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Versarien

Date Open High Low Close* Volume
02/05/2025 0.04p 0.05p 0.04p 0.04p 52359012
01/05/2025 0.04p 0.05p 0.04p 0.04p 24042564
30/04/2025 0.04p 0.05p 0.04p 0.04p 181835936
29/04/2025 0.05p 0.06p 0.04p 0.04p 434295488
28/04/2025 0.03p 0.05p 0.03p 0.04p 275047552
25/04/2025 0.03p 0.03p 0.03p 0.03p 36946700
24/04/2025 0.03p 0.03p 0.03p 0.03p 20673424
23/04/2025 0.03p 0.04p 0.03p 0.03p 43149224
22/04/2025 0.03p 0.03p 0.03p 0.03p 4168815
17/04/2025 0.03p 0.03p 0.03p 0.03p 771203
16/04/2025 0.03p 0.03p 0.03p 0.03p 9270466
15/04/2025 0.03p 0.03p 0.03p 0.03p 28753832
14/04/2025 0.03p 0.03p 0.03p 0.03p 12596722
11/04/2025 0.03p 0.03p 0.03p 0.03p 31401388
10/04/2025 0.03p 0.03p 0.03p 0.03p 10671867
09/04/2025 0.03p 0.03p 0.03p 0.03p 14516595
08/04/2025 0.03p 0.03p 0.03p 0.03p 10222665
07/04/2025 0.03p 0.03p 0.03p 0.03p 81002848
04/04/2025 0.03p 0.03p 0.03p 0.03p 7578588
03/04/2025 0.03p 0.03p 0.03p 0.03p 8276014
02/04/2025 0.03p 0.03p 0.03p 0.03p 22486568
01/04/2025 0.03p 0.03p 0.03p 0.03p 4665123
31/03/2025 0.03p 0.03p 0.03p 0.03p 5932293
28/03/2025 0.03p 0.03p 0.03p 0.03p 13803399
27/03/2025 0.03p 0.03p 0.03p 0.03p 48175256
26/03/2025 0.03p 0.03p 0.03p 0.03p 17122174
25/03/2025 0.03p 0.03p 0.03p 0.03p 5299779
24/03/2025 0.03p 0.03p 0.03p 0.03p 56945728
21/03/2025 0.03p 0.03p 0.03p 0.03p 1706128
20/03/2025 0.03p 0.03p 0.03p 0.03p 4338223
19/03/2025 0.03p 0.03p 0.03p 0.03p 75415616
18/03/2025 0.03p 0.03p 0.03p 0.03p 13192487
17/03/2025 0.03p 0.03p 0.03p 0.03p 3158144
14/03/2025 0.03p 0.04p 0.03p 0.03p 13934683
13/03/2025 0.03p 0.04p 0.03p 0.03p 7171389
12/03/2025 0.03p 0.04p 0.03p 0.03p 34012200
11/03/2025 0.03p 0.04p 0.03p 0.03p 14404800
10/03/2025 0.03p 0.04p 0.03p 0.03p 69076368
07/03/2025 0.03p 0.03p 0.03p 0.03p 4840214
06/03/2025 0.03p 0.03p 0.03p 0.03p 53564184
05/03/2025 0.03p 0.03p 0.03p 0.03p 256020384
04/03/2025 0.03p 0.03p 0.03p 0.03p 10598761
03/03/2025 0.04p 0.04p 0.03p 0.03p 47720952
28/02/2025 0.04p 0.04p 0.03p 0.03p 148694976
27/02/2025 0.04p 0.04p 0.03p 0.03p 22122594
26/02/2025 0.03p 0.04p 0.03p 0.03p 115241944
25/02/2025 0.03p 0.04p 0.03p 0.03p 3537149
24/02/2025 0.03p 0.04p 0.03p 0.03p 24265088
21/02/2025 0.03p 0.03p 0.03p 0.03p 11777256
20/02/2025 0.03p 0.03p 0.03p 0.03p 16139752
19/02/2025 0.03p 0.04p 0.03p 0.03p 178424048
18/02/2025 0.04p 0.04p 0.03p 0.03p 46009796
17/02/2025 0.03p 0.04p 0.03p 0.04p 26840358
14/02/2025 0.03p 0.04p 0.03p 0.03p 41783760
13/02/2025 0.04p 0.04p 0.03p 0.04p 66620060
12/02/2025 0.04p 0.04p 0.03p 0.04p 134191712
11/02/2025 0.04p 0.04p 0.03p 0.03p 131221288
10/02/2025 0.04p 0.04p 0.03p 0.04p 77494712
07/02/2025 0.04p 0.04p 0.03p 0.04p 14603018
06/02/2025 0.04p 0.04p 0.03p 0.04p 24908732
05/02/2025 0.04p 0.05p 0.04p 0.04p 117480168
04/02/2025 0.05p 0.05p 0.04p 0.04p 62342464
03/02/2025 0.04p 0.04p 0.04p 0.04p 78792416
31/01/2025 0.04p 0.05p 0.04p 0.04p 274625952
30/01/2025 0.03p 0.04p 0.03p 0.04p 55011948
29/01/2025 0.03p 0.04p 0.03p 0.03p 184107264
28/01/2025 0.04p 0.06p 0.03p 0.03p 994150976
27/01/2025 0.04p 0.04p 0.03p 0.03p 31007216
24/01/2025 0.04p 0.04p 0.03p 0.03p 141488368
23/01/2025 0.03p 0.04p 0.03p 0.03p 21779516
22/01/2025 0.04p 0.04p 0.03p 0.03p 21226988
21/01/2025 0.03p 0.04p 0.03p 0.03p 14936796
20/01/2025 0.03p 0.04p 0.03p 0.03p 10690466
17/01/2025 0.03p 0.04p 0.03p 0.03p 19720130
16/01/2025 0.03p 0.04p 0.03p 0.03p 67973832
15/01/2025 0.04p 0.04p 0.03p 0.03p 104783064
14/01/2025 0.04p 0.04p 0.03p 0.04p 59942488
13/01/2025 0.03p 0.04p 0.03p 0.03p 40656288
10/01/2025 0.03p 0.04p 0.03p 0.04p 29497550
09/01/2025 0.03p 0.04p 0.03p 0.04p 6857228
08/01/2025 0.04p 0.04p 0.03p 0.04p 30612416
07/01/2025 0.03p 0.04p 0.03p 0.04p 73553616
06/01/2025 0.04p 0.05p 0.03p 0.04p 103721696
03/01/2025 0.03p 0.04p 0.03p 0.04p 64083504
02/01/2025 0.04p 0.04p 0.03p 0.04p 47470840
31/12/2024 0.03p 0.05p 0.03p 0.04p 16067112
30/12/2024 0.04p 0.05p 0.03p 0.04p 92605008
27/12/2024 0.03p 0.04p 0.03p 0.04p 15111119
24/12/2024 0.04p 0.04p 0.03p 0.03p 8246125
23/12/2024 0.04p 0.04p 0.03p 0.03p 37691144
20/12/2024 0.03p 0.04p 0.03p 0.03p 33984164
19/12/2024 0.04p 0.04p 0.03p 0.03p 24587192
18/12/2024 0.03p 0.04p 0.03p 0.03p 123743592
17/12/2024 0.03p 0.04p 0.03p 0.03p 18397624
16/12/2024 0.03p 0.04p 0.03p 0.03p 125190616
13/12/2024 0.04p 0.04p 0.03p 0.03p 373923744
12/12/2024 0.03p 0.04p 0.03p 0.03p 279422304
11/12/2024 0.04p 0.05p 0.03p 0.03p 203943040
10/12/2024 0.03p 0.05p 0.03p 0.04p 173923360
09/12/2024 0.04p 0.04p 0.03p 0.04p 172943008
06/12/2024 0.03p 0.03p 0.03p 0.03p 41902416
05/12/2024 0.03p 0.04p 0.03p 0.03p 21452798
04/12/2024 0.04p 0.04p 0.03p 0.03p 17437504
03/12/2024 0.03p 0.03p 0.03p 0.03p 27560584
02/12/2024 0.03p 0.04p 0.03p 0.03p 11510112
29/11/2024 0.04p 0.04p 0.03p 0.03p 14489395
28/11/2024 0.03p 0.04p 0.03p 0.03p 54385688
27/11/2024 0.04p 0.04p 0.03p 0.03p 38290192
26/11/2024 0.03p 0.04p 0.03p 0.03p 6034735
25/11/2024 0.03p 0.04p 0.03p 0.03p 169703792
22/11/2024 0.03p 0.04p 0.03p 0.03p 13177454
21/11/2024 0.03p 0.03p 0.03p 0.03p 12928961
20/11/2024 0.04p 0.04p 0.03p 0.03p 50961784
19/11/2024 0.04p 0.04p 0.03p 0.03p 23710412
18/11/2024 0.03p 0.04p 0.03p 0.03p 23836060
15/11/2024 0.03p 0.04p 0.03p 0.03p 57690192
14/11/2024 0.03p 0.04p 0.03p 0.03p 54291516
13/11/2024 0.04p 0.04p 0.03p 0.03p 14859808
12/11/2024 0.03p 0.04p 0.03p 0.03p 46470656
11/11/2024 0.04p 0.04p 0.03p 0.04p 38533320
08/11/2024 0.04p 0.04p 0.03p 0.04p 25960692
07/11/2024 0.04p 0.04p 0.03p 0.03p 29364178
06/11/2024 0.04p 0.04p 0.04p 0.04p 32229372
05/11/2024 0.03p 0.04p 0.03p 0.04p 40921628
04/11/2024 0.03p 0.04p 0.03p 0.04p 93345176
01/11/2024 0.03p 0.04p 0.03p 0.04p 38221496
31/10/2024 0.04p 0.04p 0.03p 0.04p 207570512
30/10/2024 0.04p 0.04p 0.03p 0.03p 18346268
29/10/2024 0.03p 0.04p 0.03p 0.04p 10494814
28/10/2024 0.04p 0.04p 0.03p 0.04p 19749508
25/10/2024 0.04p 0.04p 0.03p 0.03p 14287328
24/10/2024 0.03p 0.04p 0.03p 0.04p 59465644
23/10/2024 0.03p 0.04p 0.03p 0.03p 84683840
22/10/2024 0.04p 0.04p 0.03p 0.03p 78276144
21/10/2024 0.03p 0.04p 0.03p 0.03p 118989256
18/10/2024 0.04p 0.04p 0.03p 0.03p 148465536
17/10/2024 0.03p 0.04p 0.03p 0.04p 334727936
16/10/2024 0.03p 0.04p 0.03p 0.03p 937623232
15/10/2024 0.07p 0.07p 0.05p 0.05p 20839076
14/10/2024 0.06p 0.07p 0.05p 0.06p 7540634
11/10/2024 0.05p 0.06p 0.05p 0.06p 8764852
10/10/2024 0.05p 0.06p 0.05p 0.06p 32503938
09/10/2024 0.07p 0.07p 0.05p 0.06p 25648728
08/10/2024 0.06p 0.07p 0.06p 0.06p 84162752
07/10/2024 0.06p 0.07p 0.06p 0.06p 74270083
04/10/2024 0.06p 0.07p 0.05p 0.06p 317590048
03/10/2024 0.06p 0.06p 0.05p 0.05p 94885144
02/10/2024 0.06p 0.07p 0.05p 0.06p 32979764
01/10/2024 0.07p 0.08p 0.05p 0.06p 247557728
30/09/2024 0.07p 0.07p 0.05p 0.06p 16460816
27/09/2024 0.07p 0.07p 0.06p 0.06p 12963409
26/09/2024 0.07p 0.07p 0.06p 0.06p 50369424
25/09/2024 0.07p 0.07p 0.06p 0.06p 29571204
24/09/2024 0.07p 0.07p 0.06p 0.06p 81607296
23/09/2024 0.07p 0.08p 0.07p 0.07p 55435912
20/09/2024 0.08p 0.09p 0.07p 0.08p 3723274
19/09/2024 0.07p 0.08p 0.07p 0.08p 2737127
18/09/2024 0.08p 0.09p 0.07p 0.07p 4095003
17/09/2024 0.07p 0.08p 0.07p 0.07p 3714347
16/09/2024 0.08p 0.08p 0.07p 0.07p 1410093
13/09/2024 0.07p 0.08p 0.07p 0.07p 4576716
12/09/2024 0.08p 0.08p 0.07p 0.07p 6215898
11/09/2024 0.07p 0.09p 0.07p 0.07p 23575640
10/09/2024 0.08p 0.08p 0.07p 0.08p 8414735
09/09/2024 0.09p 0.09p 0.07p 0.08p 6018332
06/09/2024 0.08p 0.08p 0.07p 0.07p 19562340
05/09/2024 0.08p 0.08p 0.07p 0.07p 17838292
04/09/2024 0.07p 0.08p 0.07p 0.08p 4376736
03/09/2024 0.07p 0.09p 0.07p 0.08p 55589984
02/09/2024 0.09p 0.09p 0.07p 0.08p 4990610
30/08/2024 0.08p 0.09p 0.07p 0.08p 783340
29/08/2024 0.09p 0.09p 0.07p 0.08p 11115219
28/08/2024 0.08p 0.08p 0.07p 0.08p 11433058
27/08/2024 0.09p 0.09p 0.07p 0.08p 4570802
23/08/2024 0.08p 0.09p 0.07p 0.08p 15430910
22/08/2024 0.08p 0.09p 0.07p 0.08p 42872336
21/08/2024 0.08p 0.09p 0.08p 0.08p 5945469
20/08/2024 0.09p 0.09p 0.08p 0.08p 18671918
19/08/2024 0.08p 0.09p 0.08p 0.08p 9169478
16/08/2024 0.09p 0.09p 0.08p 0.09p 34002832
15/08/2024 0.08p 0.09p 0.07p 0.08p 44362860
14/08/2024 0.08p 0.09p 0.07p 0.08p 143745712
13/08/2024 0.08p 0.08p 0.07p 0.07p 24675162
12/08/2024 0.07p 0.08p 0.07p 0.07p 16406713
09/08/2024 0.08p 0.09p 0.07p 0.08p 20612212
08/08/2024 0.08p 0.08p 0.06p 0.07p 6805401
07/08/2024 0.09p 0.09p 0.07p 0.07p 63046740
06/08/2024 0.08p 0.09p 0.07p 0.08p 251747008
05/08/2024 0.07p 0.08p 0.07p 0.07p 82585016
02/08/2024 0.07p 0.10p 0.07p 0.08p 325446624
01/08/2024 0.07p 0.07p 0.07p 0.07p 47307500
31/07/2024 0.07p 0.07p 0.07p 0.07p 48876476
30/07/2024 0.07p 0.07p 0.06p 0.06p 32334344
29/07/2024 0.07p 0.07p 0.07p 0.07p 81236672
26/07/2024 0.07p 0.07p 0.07p 0.07p 72539296
25/07/2024 0.07p 0.07p 0.06p 0.07p 268357856
24/07/2024 0.08p 0.08p 0.06p 0.07p 365577472
23/07/2024 0.10p 0.12p 0.09p 0.09p 12077666
22/07/2024 0.12p 0.12p 0.10p 0.11p 22318336
19/07/2024 0.10p 0.14p 0.10p 0.11p 87092104

*Close Price adjusted for both dividends and splits