Versarien (VRS) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/12/2025 0.01p 0.01p 0.01p 0.01p 0
04/12/2025 0.01p 0.01p 0.01p 0.01p 0
03/12/2025 0.01p 0.01p 0.01p 0.01p 0
02/12/2025 0.01p 0.01p 0.01p 0.01p 0
01/12/2025 0.01p 0.01p 0.01p 0.01p 0
28/11/2025 0.01p 0.01p 0.01p 0.01p 109205600
27/11/2025 0.01p 0.01p 0.01p 0.01p 194555680
26/11/2025 0.01p 0.01p 0.00p 0.01p 362174560
25/11/2025 0.01p 0.01p 0.01p 0.01p 8037278
24/11/2025 0.01p 0.01p 0.01p 0.01p 83726416
21/11/2025 0.01p 0.01p 0.01p 0.01p 60601428
20/11/2025 0.01p 0.01p 0.01p 0.01p 18251118
19/11/2025 0.01p 0.01p 0.01p 0.01p 11787994
18/11/2025 0.01p 0.01p 0.01p 0.01p 5811069
17/11/2025 0.01p 0.01p 0.01p 0.01p 3866238
14/11/2025 0.01p 0.01p 0.01p 0.01p 3422145
13/11/2025 0.01p 0.01p 0.01p 0.01p 9508508
12/11/2025 0.01p 0.01p 0.01p 0.01p 10829839
11/11/2025 0.01p 0.01p 0.01p 0.01p 53513512
10/11/2025 0.01p 0.01p 0.01p 0.01p 83682096
07/11/2025 0.01p 0.01p 0.01p 0.01p 8580912
06/11/2025 0.01p 0.01p 0.01p 0.01p 28594612
05/11/2025 0.01p 0.01p 0.01p 0.01p 31297256
04/11/2025 0.01p 0.01p 0.01p 0.01p 17496420
03/11/2025 0.01p 0.01p 0.01p 0.01p 162745696
31/10/2025 0.01p 0.01p 0.01p 0.01p 272091744
30/10/2025 0.01p 0.02p 0.01p 0.01p 34658428
29/10/2025 0.01p 0.02p 0.01p 0.01p 54576112
28/10/2025 0.01p 0.01p 0.01p 0.01p 25879432
27/10/2025 0.01p 0.01p 0.01p 0.01p 40456340
24/10/2025 0.01p 0.02p 0.01p 0.01p 56707180
23/10/2025 0.01p 0.02p 0.01p 0.01p 170582816
22/10/2025 0.01p 0.01p 0.01p 0.01p 8240117
21/10/2025 0.01p 0.01p 0.01p 0.01p 37693128
20/10/2025 0.01p 0.01p 0.01p 0.01p 33448424
17/10/2025 0.01p 0.01p 0.01p 0.01p 98048944
16/10/2025 0.01p 0.01p 0.01p 0.01p 40574536
15/10/2025 0.01p 0.01p 0.01p 0.01p 74057328
14/10/2025 0.01p 0.01p 0.01p 0.01p 11688026
13/10/2025 0.01p 0.01p 0.01p 0.01p 32024234
10/10/2025 0.01p 0.01p 0.01p 0.01p 72215112
09/10/2025 0.01p 0.01p 0.01p 0.01p 27894116
08/10/2025 0.01p 0.01p 0.01p 0.01p 7910785
07/10/2025 0.01p 0.01p 0.01p 0.01p 10665498
06/10/2025 0.01p 0.01p 0.01p 0.01p 69608824
03/10/2025 0.01p 0.01p 0.01p 0.01p 20374446
02/10/2025 0.01p 0.01p 0.01p 0.01p 68437232
01/10/2025 0.02p 0.02p 0.01p 0.01p 83607112
30/09/2025 0.02p 0.02p 0.01p 0.01p 235165776
29/09/2025 0.01p 0.02p 0.01p 0.01p 1063019456
26/09/2025 0.01p 0.01p 0.01p 0.01p 23093340
25/09/2025 0.01p 0.01p 0.01p 0.01p 69734448
24/09/2025 0.01p 0.01p 0.01p 0.01p 37422560
23/09/2025 0.01p 0.01p 0.01p 0.01p 95048208
22/09/2025 0.01p 0.01p 0.01p 0.01p 53753252
19/09/2025 0.01p 0.01p 0.01p 0.01p 116354752
18/09/2025 0.01p 0.01p 0.01p 0.01p 5026842
17/09/2025 0.01p 0.01p 0.01p 0.01p 10082623
16/09/2025 0.01p 0.01p 0.01p 0.01p 52346628
15/09/2025 0.01p 0.01p 0.01p 0.01p 63503368
12/09/2025 0.01p 0.01p 0.01p 0.01p 186766112
11/09/2025 0.01p 0.01p 0.01p 0.01p 273436448
10/09/2025 0.01p 0.02p 0.01p 0.01p 636931008
09/09/2025 0.01p 0.01p 0.01p 0.01p 70735624
08/09/2025 0.01p 0.01p 0.01p 0.01p 50815720
05/09/2025 0.01p 0.01p 0.01p 0.01p 207543344
04/09/2025 0.01p 0.01p 0.01p 0.01p 142679120
03/09/2025 0.01p 0.01p 0.01p 0.01p 160283520
02/09/2025 0.01p 0.01p 0.01p 0.01p 69215920
01/09/2025 0.01p 0.01p 0.01p 0.01p 269890144
29/08/2025 0.01p 0.01p 0.01p 0.01p 580575872
28/08/2025 0.01p 0.01p 0.01p 0.01p 92053032
27/08/2025 0.01p 0.01p 0.01p 0.01p 50599824
26/08/2025 0.01p 0.02p 0.01p 0.01p 191053088
22/08/2025 0.01p 0.02p 0.01p 0.01p 162422990
21/08/2025 0.01p 0.02p 0.01p 0.01p 893203200
20/08/2025 0.01p 0.01p 0.01p 0.01p 59679136
19/08/2025 0.01p 0.01p 0.01p 0.01p 116438808
18/08/2025 0.01p 0.02p 0.01p 0.01p 117115344
15/08/2025 0.01p 0.01p 0.01p 0.01p 46273200
14/08/2025 0.01p 0.02p 0.01p 0.01p 93112808
13/08/2025 0.02p 0.02p 0.01p 0.01p 237920256
12/08/2025 0.01p 0.01p 0.01p 0.01p 175800192
11/08/2025 0.02p 0.02p 0.01p 0.01p 543492224
08/08/2025 0.02p 0.02p 0.02p 0.02p 22794148
07/08/2025 0.02p 0.02p 0.02p 0.02p 98861360
06/08/2025 0.02p 0.02p 0.02p 0.02p 84250512
05/08/2025 0.02p 0.02p 0.01p 0.02p 292759712
04/08/2025 0.02p 0.02p 0.01p 0.01p 49921680
01/08/2025 0.01p 0.02p 0.01p 0.02p 228264336
31/07/2025 0.02p 0.02p 0.01p 0.01p 412480800
30/07/2025 0.02p 0.02p 0.02p 0.02p 99940816
29/07/2025 0.02p 0.02p 0.02p 0.02p 740191808
28/07/2025 0.03p 0.03p 0.03p 0.03p 34469896
25/07/2025 0.03p 0.03p 0.02p 0.03p 31317424
24/07/2025 0.03p 0.03p 0.02p 0.03p 91516088
23/07/2025 0.02p 0.03p 0.02p 0.03p 76871136
22/07/2025 0.03p 0.03p 0.02p 0.03p 141685856
21/07/2025 0.03p 0.04p 0.02p 0.03p 741888448
18/07/2025 0.02p 0.04p 0.02p 0.03p 994800640
17/07/2025 0.02p 0.03p 0.02p 0.02p 1113792640
16/07/2025 0.02p 0.02p 0.01p 0.02p 106082168
15/07/2025 0.02p 0.02p 0.01p 0.01p 90018176
14/07/2025 0.02p 0.02p 0.01p 0.02p 74049744
11/07/2025 0.02p 0.02p 0.01p 0.02p 25109064
10/07/2025 0.02p 0.02p 0.01p 0.02p 65658928
09/07/2025 0.01p 0.02p 0.01p 0.02p 254934112
08/07/2025 0.02p 0.02p 0.01p 0.02p 142324800
07/07/2025 0.02p 0.02p 0.01p 0.01p 125038936
04/07/2025 0.02p 0.02p 0.01p 0.02p 327652352
03/07/2025 0.01p 0.02p 0.01p 0.01p 190829680
02/07/2025 0.02p 0.02p 0.01p 0.02p 359997856
01/07/2025 0.02p 0.02p 0.02p 0.02p 588873408
30/06/2025 0.03p 0.04p 0.02p 0.02p 710121472
27/06/2025 0.04p 0.04p 0.03p 0.03p 64904080
26/06/2025 0.03p 0.04p 0.03p 0.04p 81296176
25/06/2025 0.04p 0.04p 0.03p 0.04p 13436185
24/06/2025 0.04p 0.04p 0.03p 0.04p 13454214
23/06/2025 0.04p 0.04p 0.03p 0.04p 22487964
20/06/2025 0.04p 0.04p 0.03p 0.04p 22742032
19/06/2025 0.04p 0.04p 0.03p 0.04p 139919696
18/06/2025 0.04p 0.04p 0.04p 0.04p 104002856
17/06/2025 0.04p 0.04p 0.04p 0.04p 55700600
16/06/2025 0.04p 0.04p 0.04p 0.04p 80404688
13/06/2025 0.04p 0.04p 0.04p 0.04p 39486952
12/06/2025 0.04p 0.04p 0.04p 0.04p 43234488
11/06/2025 0.04p 0.04p 0.04p 0.04p 158506448
10/06/2025 0.04p 0.04p 0.04p 0.04p 126664256
09/06/2025 0.05p 0.05p 0.04p 0.04p 81236464
06/06/2025 0.04p 0.05p 0.04p 0.04p 40867036
05/06/2025 0.04p 0.05p 0.04p 0.04p 138014720
04/06/2025 0.06p 0.06p 0.04p 0.05p 438027264
03/06/2025 0.03p 0.06p 0.03p 0.06p 1078180992
02/06/2025 0.03p 0.04p 0.03p 0.03p 85061352
30/05/2025 0.04p 0.04p 0.03p 0.03p 74721688
29/05/2025 0.03p 0.04p 0.03p 0.03p 41450968
28/05/2025 0.03p 0.04p 0.03p 0.03p 51916572
27/05/2025 0.03p 0.04p 0.03p 0.03p 164857632
23/05/2025 0.03p 0.03p 0.03p 0.03p 101306083
22/05/2025 0.03p 0.04p 0.03p 0.03p 85210696
21/05/2025 0.03p 0.03p 0.03p 0.03p 35246752
20/05/2025 0.03p 0.03p 0.03p 0.03p 106789384
19/05/2025 0.03p 0.03p 0.03p 0.03p 159990528
16/05/2025 0.03p 0.03p 0.03p 0.03p 182090656
15/05/2025 0.03p 0.03p 0.03p 0.03p 65180680
14/05/2025 0.03p 0.03p 0.03p 0.03p 463034688
13/05/2025 0.04p 0.05p 0.04p 0.04p 37423484
12/05/2025 0.04p 0.05p 0.04p 0.04p 26566720
09/05/2025 0.05p 0.05p 0.04p 0.04p 32625796
08/05/2025 0.05p 0.05p 0.04p 0.04p 51676984
07/05/2025 0.04p 0.05p 0.04p 0.05p 69532576
06/05/2025 0.05p 0.05p 0.04p 0.04p 16516073
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

*Close Price adjusted for both dividends and splits