Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Versarien Plc (VRS)
Versarien Plc (VRS) Historical

VRS Versarien Plc

0.0995

-0.00175 (-1.73%)

10 May 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Versarien Plc	LSE:VRS	London	Ordinary Share	GB00B8YZTJ80	ORD 0.01P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.00175	-1.73%	0.0995	0.099	0.10

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.099	0.098	0.098	7,102,022	16:35:20

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Chemicals & Chem Preps, Nec	11.64M	-8.07M	-0.0244	-0.04	330.78k

Versarien (VRS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
09 May 2024	0.10125	0.00075	0.75%	0.098	0.10125	11,325,507
08 May 2024	0.1005	0.0015	1.52%	0.1005	0.103	35,745,888
07 May 2024	0.099	-0.0035	-3.41%	0.099	0.11	10,173,469
03 May 2024	0.1025	-0.002	-1.91%	0.1005	0.105	5,859,255
02 May 2024	0.1045	-0.00075	-0.71%	0.103	0.1095	617,360
01 May 2024	0.10525	-0.00225	-2.09%	0.105	0.108	2,931,608
30 Apr 2024	0.1075	0.00	0.00%	0.1075	0.1095	2,970,961
29 Apr 2024	0.1075	0.00	0.00%	0.106	0.109	4,864,145
26 Apr 2024	0.1075	0.00125	1.18%	0.1075	0.1075	2,227,946
25 Apr 2024	0.10625	0.00025	0.24%	0.105	0.108	3,390,290
24 Apr 2024	0.106	-0.00025	-0.24%	0.102	0.11	5,589,307
23 Apr 2024	0.10625	0.00375	3.66%	0.1025	0.11	9,790,153
22 Apr 2024	0.1025	-0.0015	-1.44%	0.10	0.11	5,394,000
19 Apr 2024	0.104	-0.007	-6.31%	0.10	0.1075	19,741,866
18 Apr 2024	0.111	-0.005	-4.31%	0.111	0.112	5,167,852
17 Apr 2024	0.116	0.00775	7.16%	0.107	0.12	21,337,592
16 Apr 2024	0.10825	-0.00825	-7.08%	0.10825	0.115	5,067,407
15 Apr 2024	0.1165	0.0015	1.30%	0.1165	0.1165	12,706,872
12 Apr 2024	0.115	-0.00225	-1.92%	0.115	0.125	10,334,611
11 Apr 2024	0.11725	0.00025	0.21%	0.11725	0.11725	2,706,710
10 Apr 2024	0.117	-0.0085	-6.77%	0.117	0.125	23,730,093

Download more Versarien Plc Historical Data

Versarien Plc (VRS) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.1005	0.11	0.098	0.100578	15,776,030	-0.001	-1.00%
1 Month	0.115	0.125	0.098	0.106524	9,222,952	-0.0155	-13.48%
3 Months	0.13	0.265	0.08	0.132775	40,167,162	-0.0305	-23.46%
6 Months	0.34	0.45	0.08	0.14561	35,588,345	-0.2405	-70.74%
1 Year	1.19	6.66	0.08	0.427176	21,014,159	-1.09	-91.64%
3 Years	36.20	43.95	0.08	1.49	7,684,588	-36.10	-99.73%
5 Years	109.00	138.00	0.08	5.66	4,967,638	-108.90	-99.91%

Delayed Upgrade Clock

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