Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/02/2024 0.13p 0.16p 0.12p 0.15p 50152540
07/02/2024 0.15p 0.15p 0.11p 0.15p 65671500
06/02/2024 0.15p 0.18p 0.13p 0.16p 80651584
05/02/2024 0.16p 0.18p 0.12p 0.14p 60787284
02/02/2024 0.13p 0.17p 0.11p 0.15p 146494112
01/02/2024 0.10p 0.12p 0.10p 0.12p 53429700
31/01/2024 0.10p 0.11p 0.10p 0.10p 26981700
30/01/2024 0.09p 0.10p 0.09p 0.10p 39910620
29/01/2024 0.10p 0.10p 0.09p 0.09p 20312132
26/01/2024 0.10p 0.10p 0.08p 0.09p 24975566
25/01/2024 0.09p 0.10p 0.08p 0.09p 41169680
24/01/2024 0.09p 0.10p 0.08p 0.09p 131310656
23/01/2024 0.10p 0.11p 0.08p 0.09p 137450032
22/01/2024 0.10p 0.12p 0.09p 0.10p 416698528
19/01/2024 0.09p 0.12p 0.07p 0.10p 638126528
18/01/2024 0.15p 0.21p 0.15p 0.15p 15243164
17/01/2024 0.18p 0.21p 0.15p 0.18p 1105771
16/01/2024 0.20p 0.20p 0.16p 0.17p 1269160
15/01/2024 0.20p 0.20p 0.15p 0.17p 4205648
12/01/2024 0.25p 0.25p 0.16p 0.18p 3060500
11/01/2024 0.15p 0.22p 0.15p 0.22p 3729288
10/01/2024 0.25p 0.25p 0.15p 0.19p 10033952
09/01/2024 0.17p 0.26p 0.17p 0.21p 6339511
08/01/2024 0.24p 0.30p 0.20p 0.21p 2711918
05/01/2024 0.25p 0.26p 0.20p 0.23p 4085665
04/01/2024 0.25p 0.25p 0.20p 0.22p 2829262
03/01/2024 0.20p 0.25p 0.20p 0.22p 1655546
02/01/2024 0.25p 0.25p 0.20p 0.22p 5636458
29/12/2023 0.20p 0.25p 0.20p 0.22p 4124021
28/12/2023 0.25p 0.25p 0.20p 0.22p 3450244
27/12/2023 0.20p 0.25p 0.20p 0.22p 3762922
22/12/2023 0.25p 0.25p 0.20p 0.22p 2083694
21/12/2023 0.26p 0.30p 0.20p 0.24p 5817147
20/12/2023 0.15p 0.30p 0.15p 0.21p 40275700
19/12/2023 0.30p 0.35p 0.28p 0.31p 1635759
18/12/2023 0.30p 0.36p 0.28p 0.31p 1784894
15/12/2023 0.30p 0.35p 0.30p 0.32p 4621272
14/12/2023 0.30p 0.37p 0.29p 0.33p 3376521
13/12/2023 0.33p 0.35p 0.25p 0.30p 2787259
12/12/2023 0.35p 0.37p 0.28p 0.32p 23964296
11/12/2023 0.40p 0.40p 0.30p 0.35p 1673226
08/12/2023 0.30p 0.42p 0.30p 0.35p 45684828
07/12/2023 0.31p 0.40p 0.28p 0.33p 24391564
06/12/2023 0.28p 0.32p 0.26p 0.30p 22382516
05/12/2023 0.28p 0.35p 0.28p 0.30p 1608057
04/12/2023 0.31p 0.35p 0.28p 0.31p 12046932
01/12/2023 0.25p 0.33p 0.25p 0.31p 21514924
30/11/2023 0.31p 0.32p 0.27p 0.29p 5018807
29/11/2023 0.33p 0.33p 0.30p 0.32p 3974168
28/11/2023 0.33p 0.35p 0.28p 0.31p 1510664
27/11/2023 0.35p 0.38p 0.33p 0.34p 10203123
24/11/2023 0.32p 0.42p 0.31p 0.32p 25605736
23/11/2023 0.39p 0.45p 0.32p 0.35p 17228508
22/11/2023 0.30p 0.50p 0.30p 0.38p 40709976
21/11/2023 0.35p 0.40p 0.30p 0.38p 2730661
20/11/2023 0.31p 0.45p 0.31p 0.38p 14075064
17/11/2023 0.34p 0.42p 0.31p 0.37p 8252456
16/11/2023 0.34p 0.37p 0.32p 0.35p 6809356
15/11/2023 0.40p 0.40p 0.33p 0.34p 22285624
14/11/2023 0.33p 0.35p 0.31p 0.34p 18002264
13/11/2023 0.31p 0.40p 0.31p 0.34p 6714442
10/11/2023 0.34p 0.36p 0.32p 0.34p 27901626
09/11/2023 0.33p 0.37p 0.29p 0.30p 42050088
08/11/2023 0.27p 0.44p 0.26p 0.32p 173149744
07/11/2023 0.55p 0.65p 0.50p 0.52p 726399
06/11/2023 0.58p 0.64p 0.52p 0.55p 114290
03/11/2023 0.58p 0.70p 0.45p 0.54p 1370862
02/11/2023 0.65p 0.70p 0.51p 0.62p 1311141
01/11/2023 0.51p 0.65p 0.50p 0.58p 768429
31/10/2023 0.45p 0.60p 0.45p 0.55p 604787
30/10/2023 0.70p 0.85p 0.41p 0.49p 7730738
27/10/2023 0.80p 0.83p 0.70p 0.75p 1156044
26/10/2023 0.75p 0.87p 0.75p 0.84p 567745
25/10/2023 0.80p 0.90p 0.70p 0.84p 1412585
24/10/2023 0.79p 0.90p 0.70p 0.78p 468193
23/10/2023 0.79p 0.88p 0.70p 0.77p 1622647
20/10/2023 0.75p 0.80p 0.62p 0.72p 1784492
19/10/2023 0.60p 0.80p 0.60p 0.60p 394923
18/10/2023 0.70p 0.70p 0.55p 0.70p 2303121
17/10/2023 0.50p 0.70p 0.50p 0.59p 2506580
16/10/2023 0.66p 0.80p 0.60p 0.65p 2193332
13/10/2023 0.72p 0.80p 0.60p 0.67p 4478929
12/10/2023 0.90p 1.00p 0.50p 0.70p 19091620
11/10/2023 1.00p 1.05p 0.74p 0.94p 728986
10/10/2023 1.20p 1.20p 0.90p 1.04p 892992
09/10/2023 1.00p 1.20p 0.90p 1.05p 2333770
06/10/2023 0.90p 1.20p 0.90p 1.09p 383141
05/10/2023 1.00p 1.20p 1.00p 1.11p 501222
04/10/2023 1.00p 1.20p 1.00p 1.05p 1371764
03/10/2023 1.12p 1.20p 0.98p 1.10p 1130835
02/10/2023 1.22p 1.30p 1.00p 1.05p 5607083
29/09/2023 1.11p 1.35p 1.11p 1.19p 1871460
28/09/2023 1.20p 1.35p 1.16p 1.23p 613651
27/09/2023 1.35p 1.35p 1.11p 1.28p 879516
26/09/2023 1.10p 1.35p 1.10p 1.23p 385634
25/09/2023 1.26p 1.35p 1.11p 1.19p 413718
22/09/2023 1.30p 1.35p 1.20p 1.27p 341874
21/09/2023 1.26p 1.33p 1.11p 1.30p 2317495
20/09/2023 1.25p 1.30p 1.11p 1.18p 731529
19/09/2023 1.23p 1.35p 1.14p 1.25p 2714737
18/09/2023 1.30p 1.49p 1.21p 1.30p 2684103
15/09/2023 1.34p 1.40p 1.20p 1.33p 725245
14/09/2023 1.34p 1.38p 1.32p 1.38p 813452
13/09/2023 1.40p 1.49p 1.32p 1.35p 3088105
12/09/2023 1.26p 1.40p 1.26p 1.33p 979417
11/09/2023 1.26p 1.50p 1.25p 1.40p 1497552
08/09/2023 1.60p 1.60p 1.20p 1.43p 658720
07/09/2023 1.39p 1.60p 1.31p 1.42p 186743
06/09/2023 1.34p 1.60p 1.25p 1.42p 141841
05/09/2023 1.29p 1.60p 1.21p 1.35p 195793
04/09/2023 1.29p 1.60p 1.20p 1.34p 1088484
01/09/2023 1.29p 1.45p 1.26p 1.37p 903382
31/08/2023 1.35p 1.60p 1.21p 1.36p 1204526
30/08/2023 1.30p 1.40p 1.21p 1.33p 1998683
29/08/2023 1.50p 1.60p 1.30p 1.35p 1035868
25/08/2023 1.50p 1.50p 1.32p 1.35p 1119056
24/08/2023 1.40p 1.60p 1.31p 1.37p 3210554
23/08/2023 1.33p 1.37p 1.26p 1.33p 504857
22/08/2023 1.28p 1.50p 1.27p 1.38p 4258598
21/08/2023 1.36p 1.60p 1.21p 1.39p 2084015
18/08/2023 1.40p 1.45p 1.26p 1.34p 1210623
17/08/2023 1.50p 1.55p 1.35p 1.50p 1882788
16/08/2023 1.31p 1.50p 1.31p 1.43p 575862
15/08/2023 1.48p 1.60p 1.21p 1.40p 763295
14/08/2023 1.32p 1.67p 1.21p 1.45p 4038556
11/08/2023 1.44p 1.70p 1.36p 1.46p 2369661
10/08/2023 1.44p 1.50p 1.25p 1.36p 405255
09/08/2023 1.40p 1.49p 1.20p 1.45p 1021126
08/08/2023 1.25p 1.47p 1.02p 1.43p 4614526
07/08/2023 1.30p 1.50p 1.13p 1.35p 736297
04/08/2023 1.40p 1.60p 1.30p 1.40p 2591235
03/08/2023 1.60p 1.60p 1.36p 1.50p 882890
02/08/2023 1.64p 1.70p 1.49p 1.54p 1421566
01/08/2023 1.70p 1.86p 1.30p 1.60p 6344172
31/07/2023 1.90p 1.90p 1.60p 1.78p 5911931
28/07/2023 1.70p 2.00p 1.60p 1.79p 9394196
27/07/2023 1.35p 1.90p 1.27p 1.60p 16880768
26/07/2023 1.29p 1.39p 1.16p 1.33p 6657813
25/07/2023 1.20p 1.29p 1.11p 1.23p 5681464
24/07/2023 1.20p 1.30p 1.01p 1.18p 3235554
21/07/2023 1.15p 1.30p 1.01p 1.15p 4727143
20/07/2023 1.34p 1.39p 1.15p 1.17p 4270663
19/07/2023 1.39p 1.39p 1.16p 1.22p 6626857
18/07/2023 1.38p 1.38p 1.15p 1.28p 9086763
17/07/2023 1.39p 1.39p 1.17p 1.25p 5947538
14/07/2023 1.20p 1.50p 1.00p 1.33p 76420512
13/07/2023 1.90p 2.20p 1.72p 1.79p 1082304
12/07/2023 2.00p 2.10p 1.83p 1.98p 480386
11/07/2023 2.00p 2.24p 1.83p 2.00p 1167110
10/07/2023 1.90p 2.39p 1.82p 1.91p 859653
07/07/2023 1.90p 1.99p 1.50p 1.90p 1702815
06/07/2023 1.98p 2.00p 1.51p 1.80p 489198
05/07/2023 1.95p 1.99p 1.66p 1.73p 1480238
04/07/2023 2.00p 2.35p 1.71p 1.80p 4076868
03/07/2023 2.00p 2.00p 1.51p 1.72p 519326
30/06/2023 1.86p 1.98p 1.70p 1.83p 1420536
29/06/2023 2.00p 2.00p 1.71p 1.90p 550372
28/06/2023 1.97p 2.00p 1.71p 1.84p 1083137
27/06/2023 1.97p 2.19p 1.71p 1.88p 1092797
26/06/2023 2.09p 2.33p 1.71p 1.93p 444815
23/06/2023 1.70p 2.10p 1.70p 1.91p 2011814
22/06/2023 1.81p 2.00p 1.71p 1.88p 1212157
21/06/2023 1.96p 2.39p 1.80p 1.91p 5878549
20/06/2023 2.27p 2.70p 1.71p 2.10p 3178614
19/06/2023 2.45p 2.62p 2.01p 2.46p 3063145
16/06/2023 2.40p 2.70p 2.26p 2.32p 5372457
15/06/2023 2.61p 3.50p 2.00p 2.50p 12739480
14/06/2023 3.00p 4.00p 2.61p 3.31p 12445662
13/06/2023 2.40p 3.50p 2.01p 2.91p 9632408
12/06/2023 2.84p 3.20p 2.01p 2.25p 12978847
09/06/2023 4.20p 4.20p 2.29p 2.60p 29905348
08/06/2023 5.20p 5.90p 4.51p 4.70p 10233829
07/06/2023 5.40p 6.00p 3.91p 5.10p 24238490
06/06/2023 4.20p 7.00p 4.10p 5.00p 51593644
05/06/2023 3.40p 4.50p 2.90p 4.40p 26475434
02/06/2023 2.50p 3.20p 2.01p 3.00p 8583668
01/06/2023 2.20p 2.50p 2.00p 2.15p 3718133
31/05/2023 2.22p 2.70p 2.00p 2.33p 3513165
30/05/2023 3.15p 3.50p 2.30p 2.50p 19714522
26/05/2023 1.85p 3.40p 1.85p 3.25p 42212345
25/05/2023 1.89p 2.72p 1.70p 1.88p 40090224
24/05/2023 1.30p 1.85p 1.30p 1.65p 6832300
23/05/2023 1.30p 1.50p 1.25p 1.36p 7158692
22/05/2023 1.20p 1.30p 1.11p 1.23p 6091164
19/05/2023 1.20p 1.20p 1.10p 1.17p 2344544
18/05/2023 1.17p 1.20p 1.10p 1.15p 1118809
17/05/2023 1.25p 1.25p 1.08p 1.09p 9950163
16/05/2023 1.19p 1.19p 1.08p 1.14p 2259166
15/05/2023 1.01p 1.20p 0.90p 1.15p 1029480
12/05/2023 1.13p 1.20p 1.01p 1.10p 2240655
11/05/2023 1.00p 1.20p 1.00p 1.13p 759541
10/05/2023 1.19p 1.25p 1.03p 1.15p 3263053
09/05/2023 1.10p 1.20p 1.00p 1.03p 5896176
05/05/2023 1.20p 1.30p 1.00p 1.15p 10892478
04/05/2023 1.15p 1.20p 1.06p 1.12p 15364410
03/05/2023 1.93p 2.49p 1.11p 1.15p 37512680
02/05/2023 2.10p 2.49p 1.92p 2.06p 535777
28/04/2023 1.81p 2.49p 1.80p 2.15p 693803
27/04/2023 2.31p 2.42p 1.93p 2.00p 3997297
26/04/2023 2.75p 2.99p 2.16p 2.55p 1176010

*Close Price adjusted for both dividends and splits