ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
61,042.59
0.40%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Versarien Plc (VRS)

  7. Versarien Plc (VRS) Historical

VRS Versarien Plc

0.0995
-0.00175 (-1.73%)
May 10 2024 - Closed
Delayed by 15 minutes

VRS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0995 -0.00175 -1.73% 0.098 0.0995 0.098 7,102,022
May 09 2024 0.10125 0.00075 0.75% 0.10 0.10125 0.098 11,325,507
May 08 2024 0.1005 0.0015 1.52% 0.103 0.103 0.1005 35,745,888
May 07 2024 0.099 -0.0035 -3.41% 0.11 0.11 0.099 10,173,469
May 03 2024 0.1025 -0.002 -1.91% 0.1005 0.105 0.1005 5,859,255
May 02 2024 0.1045 -0.00075 -0.71% 0.103 0.1095 0.103 617,360
May 01 2024 0.10525 -0.00225 -2.09% 0.106 0.108 0.105 2,931,608
Apr 30 2024 0.1075 0.00 0.00% 0.1095 0.1095 0.1075 2,970,961
Apr 29 2024 0.1075 0.00 0.00% 0.109 0.109 0.106 4,864,145
Apr 26 2024 0.1075 0.00125 1.18% 0.1075 0.1075 0.1075 2,227,946
Apr 25 2024 0.10625 0.00025 0.24% 0.105 0.108 0.105 3,390,290
Apr 24 2024 0.106 -0.00025 -0.24% 0.11 0.11 0.102 5,589,307
Apr 23 2024 0.10625 0.00375 3.66% 0.11 0.11 0.1025 9,790,153
Apr 22 2024 0.1025 -0.0015 -1.44% 0.11 0.11 0.10 5,394,000
Apr 19 2024 0.104 -0.007 -6.31% 0.1075 0.1075 0.10 19,741,866
Apr 18 2024 0.111 -0.005 -4.31% 0.112 0.112 0.111 5,167,852
Apr 17 2024 0.116 0.00775 7.16% 0.107 0.12 0.107 21,337,592
Apr 16 2024 0.10825 -0.00825 -7.08% 0.112 0.115 0.10825 5,067,407
Apr 15 2024 0.1165 0.0015 1.30% 0.1165 0.1165 0.1165 12,706,872
Apr 12 2024 0.115 -0.00225 -1.92% 0.115 0.125 0.115 10,334,611
Apr 11 2024 0.11725 0.00025 0.21% 0.11725 0.11725 0.11725 2,706,710
Apr 10 2024 0.117 -0.0085 -6.77% 0.123 0.125 0.117 23,730,093
Apr 09 2024 0.1255 0.0105 9.13% 0.1105 0.13 0.1105 35,522,293
Apr 08 2024 0.115 0.005 4.55% 0.10 0.115 0.10 52,893,288
Apr 05 2024 0.11 0.0025 2.33% 0.105 0.1105 0.105 16,119,191
Apr 04 2024 0.1075 0.0035 3.37% 0.1005 0.11 0.1005 27,067,819
Apr 03 2024 0.104 -0.01825 -14.93% 0.117 0.117 0.10 37,202,931
Apr 02 2024 0.12225 -0.00025 -0.20% 0.117 0.1295 0.117 2,909,234
Mar 28 2024 0.1225 -0.004 -3.16% 0.1225 0.1295 0.1105 30,077,124
Mar 27 2024 0.1265 0.00075 0.60% 0.122 0.1265 0.122 18,238,254
Mar 26 2024 0.12575 0.00325 2.65% 0.1205 0.12575 0.1205 37,179,228
Mar 25 2024 0.1225 -0.006 -4.67% 0.125 0.125 0.1135 68,857,986
Mar 22 2024 0.1285 -0.0075 -5.51% 0.14 0.14 0.1285 76,817,088
Mar 21 2024 0.136 -0.00425 -3.03% 0.14 0.143 0.132 86,354,623
Mar 20 2024 0.14025 -0.03875 -21.65% 0.18 0.20 0.12 674,105,329
Mar 19 2024 0.179 -0.016 -8.21% 0.1955 0.265 0.179 236,318,156
Mar 18 2024 0.195 0.034 21.12% 0.16 0.20 0.1505 65,430,175
Mar 15 2024 0.161 0.021 15.00% 0.16 0.161 0.16 28,280,469
Mar 14 2024 0.14 0.01425 11.33% 0.14 0.16 0.14 76,635,164
Mar 13 2024 0.12575 0.00675 5.67% 0.1295 0.14 0.1115 28,915,393
Mar 12 2024 0.119 0.005 4.39% 0.09 0.12 0.09 18,435,657
Mar 11 2024 0.114 0.019 20.00% 0.115 0.13 0.11 64,550,998
Mar 08 2024 0.095 -0.0015 -1.55% 0.0998 0.10 0.095 153,498,028
Mar 07 2024 0.0965 -0.0135 -12.27% 0.105 0.105 0.0965 15,431,323
Mar 06 2024 0.11 0.0035 3.29% 0.115 0.12 0.11 7,725,423
Mar 05 2024 0.1065 0.0065 6.50% 0.105 0.1065 0.10 6,793,380
Mar 04 2024 0.10 0.00 0.00% 0.08 0.105 0.08 17,067,130
Mar 01 2024 0.10 -0.00925 -8.47% 0.10 0.1175 0.09 5,344,814
Feb 29 2024 0.10925 -0.00075 -0.68% 0.10 0.12 0.0998 12,152,793
Feb 28 2024 0.11 0.0005 0.46% 0.12 0.12 0.1005 16,238,616
Feb 27 2024 0.1095 -0.016 -12.75% 0.1105 0.115 0.1005 74,363,764
Feb 26 2024 0.1255 -0.00475 -3.65% 0.12 0.14 0.1105 4,540,193
Feb 23 2024 0.13025 0.00275 2.16% 0.14 0.14 0.13 584,179
Feb 22 2024 0.1275 -0.0075 -5.56% 0.1275 0.1275 0.1275 11,376,310
Feb 21 2024 0.135 0.007 5.47% 0.12 0.145 0.12 11,773,100
Feb 20 2024 0.128 -0.002 -1.54% 0.13 0.14 0.1225 21,855,405
Feb 19 2024 0.13 -0.0075 -5.45% 0.13 0.13 0.13 16,575,796
Feb 16 2024 0.1375 -0.0125 -8.33% 0.13 0.158 0.13 30,624,710
Feb 15 2024 0.15 0.00 0.00% 0.14 0.15 0.14 26,006,483
Feb 14 2024 0.15 -0.005 -3.23% 0.14 0.165 0.14 19,137,454
Feb 13 2024 0.155 0.0105 7.27% 0.1595 0.17 0.15 56,755,395
Feb 12 2024 0.1445 -0.0115 -7.37% 0.156 0.156 0.1445 17,589,201

Your Recent History

LSE
VRS
Versarien
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved