Canada markets closed

Versarien plc (VRS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1025-0.0020 (-1.91%)
At close: 03:37PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.10100.10500.10100.10300.10305,859,255
May 02, 20240.10300.11000.10300.10500.1050617,361
May 01, 20240.10600.11000.10300.10500.10502,931,608
Apr 30, 20240.11000.11000.10600.10800.10802,970,961
Apr 29, 20240.10900.10900.10500.10800.10804,864,146
Apr 26, 20240.10900.11000.10500.10800.10802,227,946
Apr 25, 20240.10500.10900.10400.10600.10603,400,892
Apr 24, 20240.11000.11000.10000.10600.10605,589,307
Apr 23, 20240.11000.11000.10200.10600.10609,790,154
Apr 22, 20240.11000.12000.10000.10300.10305,394,000
Apr 19, 20240.10800.10900.10000.10400.104019,741,866
Apr 18, 20240.11200.13000.10500.11100.11105,167,852
Apr 17, 20240.10700.12500.10500.11600.116021,337,592
Apr 16, 20240.11200.11500.10700.10800.10805,067,408
Apr 15, 20240.12500.12500.11000.11700.117012,706,873
Apr 12, 20240.11500.12500.11000.11500.115010,334,611
Apr 11, 20240.11500.12000.11500.11700.11702,706,711
Apr 10, 20240.12300.13000.11500.11700.117023,730,093
Apr 09, 20240.11100.13200.11100.12600.126035,522,293
Apr 08, 20240.10000.12500.10000.11500.115052,893,290
Apr 05, 20240.10500.11100.10000.11000.110016,119,191
Apr 04, 20240.10100.11000.10500.10800.108027,067,821
Apr 03, 20240.11700.13000.10000.10400.104037,050,794
Apr 02, 20240.11700.13000.11700.12200.12202,909,234
Mar 28, 20240.12300.14000.11000.12300.123030,077,126
Mar 27, 20240.12200.14000.11500.12700.127018,238,255
Mar 26, 20240.12100.14000.12100.12600.126037,179,230
Mar 25, 20240.12500.13000.11300.12300.123058,857,990
Mar 22, 20240.14000.14000.12700.12900.129076,817,088
Mar 21, 20240.14000.15000.13200.13600.136086,354,626
Mar 20, 20240.18000.20900.12000.14000.1400540,605,338
Mar 19, 20240.19600.27400.17600.17900.1790225,318,186
Mar 18, 20240.16000.22000.14500.19500.195065,430,181
Mar 15, 20240.16000.16100.14000.16100.161028,280,471
Mar 14, 20240.14000.16000.12800.14000.140076,635,186
Mar 13, 20240.13000.14000.11000.12600.126023,915,396
Mar 12, 20240.09000.13000.09000.11900.119018,435,660
Mar 11, 20240.11500.13000.09000.11400.114059,551,006
Mar 08, 20240.10000.10500.09000.09500.0950153,498,028
Mar 07, 20240.10500.11900.10000.09700.097015,431,323
Mar 06, 20240.11500.12000.09000.11000.11007,725,424
Mar 05, 20240.10500.12000.08000.10700.10706,793,383
Mar 04, 20240.08000.11900.08000.10000.100017,067,136
Mar 01, 20240.10000.12000.09000.10000.10005,344,818
Feb 29, 20240.10000.12000.10000.10900.109012,152,796
Feb 28, 20240.12000.12000.10000.11000.110016,238,618
Feb 27, 20240.11100.14000.10100.11000.110074,363,767
Feb 26, 20240.12000.14000.11000.12600.12604,540,195
Feb 23, 20240.14000.14500.12000.13000.1300584,461
Feb 22, 20240.15000.15000.12100.12800.128011,376,312
Feb 21, 20240.12000.15000.12000.13500.135011,773,101
Feb 20, 20240.13000.14000.12000.12800.128021,855,406
Feb 19, 20240.13000.14500.12000.13000.130016,575,802
Feb 16, 20240.13000.15800.13000.13800.138030,625,003
Feb 15, 20240.14000.17000.13800.15000.150026,006,483
Feb 14, 20240.14000.16500.14000.15000.150019,137,455
Feb 13, 20240.16000.17500.13500.15500.155056,755,397
Feb 12, 20240.15600.16400.13500.14500.145017,589,201
Feb 09, 20240.16000.16500.13000.15600.156021,213,922
Feb 08, 20240.12800.16000.12300.15000.150050,235,073
Feb 07, 20240.15000.15000.10800.14500.145069,746,515
Feb 06, 20240.14800.17800.13100.15700.157080,759,515
Feb 05, 20240.16000.17900.12100.13800.138061,642,311
Feb 02, 20240.12900.17000.10900.14600.1460146,838,217
Feb 01, 20240.10200.11900.10000.12000.120053,450,023
Jan 31, 20240.09600.11000.09500.10300.103027,194,183
Jan 30, 20240.09000.10400.09000.10200.102040,006,919
Jan 29, 20240.10000.10000.08600.09100.091020,670,566
Jan 26, 20240.09700.10000.08000.09200.092025,132,014
Jan 25, 20240.09300.10000.08000.09200.092041,261,404
Jan 24, 20240.08600.10000.08000.09300.0930131,623,649
Jan 23, 20240.10500.10900.08000.08700.087091,952,709
Jan 22, 20240.10000.12000.08700.09600.096094,404,198
Jan 19, 20240.09000.11900.07000.09700.0970610,365,263
Jan 18, 20240.15100.21000.15000.15000.150010,340,785
Jan 17, 20240.18000.20900.15000.17800.17801,105,771
Jan 16, 20240.20000.20000.15700.17500.17501,269,160
Jan 15, 20240.20000.20000.15100.17300.17304,205,648
Jan 12, 20240.24900.24900.15700.17600.17603,060,500
Jan 11, 20240.15400.22000.15400.22000.22003,729,288
Jan 10, 20240.25000.25000.15500.18500.185010,204,512
Jan 09, 20240.17100.22300.19100.21300.21306,176,212
Jan 08, 20240.23900.29900.20000.20800.20802,729,216
Jan 05, 20240.25000.26000.20200.23300.23304,126,675
Jan 04, 20240.25000.25000.20100.22300.22302,839,284
Jan 03, 20240.20100.25000.20100.21900.21901,686,944
Jan 02, 20240.25000.25000.20000.22300.22305,789,604
Dec 29, 20230.20000.24900.20000.22000.22004,124,020
Dec 28, 20230.25000.25000.20000.21800.21803,450,243
Dec 27, 20230.20100.25000.20100.22300.22303,762,919
Dec 22, 20230.25000.25000.20000.22300.22302,083,694
Dec 21, 20230.26000.29900.20000.23800.23805,817,147
Dec 20, 20230.15000.30000.15000.20800.208040,418,201
Dec 19, 20230.32000.35000.28000.31200.31201,635,758
Dec 18, 20230.30000.35900.28000.31200.31201,784,893
Dec 15, 20230.30000.35000.30000.32200.32204,621,271
Dec 14, 20230.30000.37000.29000.32700.32703,376,521
Dec 13, 20230.33000.35000.25000.29700.29702,787,259
Dec 12, 20230.35000.37400.27500.32200.322023,964,297
Dec 11, 20230.40000.40000.30000.34900.34901,673,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...