Versarien Plc (OP: VRSRF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.6790	0.6830	0.6500	0.6790	22,500	-0.03(-4.23%)
Jan 28, 2021	0.6540	0.7210	0.6540	0.7090	8,415	+0.03(+5.19%)
Jan 27, 2021	0.7520	0.7520	0.6740	0.6740	21,597	-0.13(-15.86%)
Jan 26, 2021	0.8080	0.8110	0.7520	0.8010	34,057	-0.01(-1.60%)
Jan 25, 2021	0.8050	0.8400	0.7570	0.8140	14,597	+0.06(+8.53%)
Jan 22, 2021	0.7320	0.7980	0.7320	0.7500	11,900	+0.00(+0.13%)
Jan 21, 2021	0.7980	0.8000	0.6860	0.7490	72,958	-0.14(-15.84%)
Jan 20, 2021	0.8610	0.9359	0.8610	0.8900	10,777	+0.01(+1.14%)
Jan 19, 2021	0.8350	0.8800	0.7720	0.8800	44,683	-0.02(-2.22%)
Jan 15, 2021	0.9850	0.9850	0.8870	0.9000	11,500	-0.10(-10.00%)
Jan 14, 2021	1.050	1.140	0.8500	1.000	23,601	+0.00(+0.00%)
Jan 13, 2021	1.000	1.030	0.8800	1.000	10,056	+0.02(+2.04%)
Jan 12, 2021	0.9200	1.100	0.9000	0.9800	35,737	+0.06(+6.52%)
Jan 11, 2021	0.7000	1.000	0.7000	0.9200	107,744	+0.17(+22.67%)
Jan 08, 2021	0.8099	0.9465	0.6000	0.7500	99,200	+0.03(+4.18%)
Jan 07, 2021	0.7050	0.7500	0.7050	0.7199	8,295	+0.02(+2.86%)
Jan 06, 2021	0.7100	0.7900	0.6629	0.6999	7,898	+0.04(+5.57%)
Jan 05, 2021	0.6400	0.7800	0.6400	0.6630	7,907	+0.04(+6.94%)
Jan 04, 2021	0.6200	0.8750	0.6200	0.6200	13,569	-0.03(-3.88%)
Dec 31, 2020		0.6450	0.6450	0.6450	8,436	+0.07(+11.21%)
Dec 30, 2020	0.9399	0.9399	0.5100	0.5800	8,436	-0.01(-1.69%)
Dec 29, 2020	0.6400	0.9299	0.5700	0.5900	38,124	-0.03(-4.84%)
Dec 28, 2020	0.6000	0.9900	0.6000	0.6200	43,710	+0.07(+12.73%)
Dec 24, 2020	0.6000	1.010	0.4100	0.5500	292,900	+0.02(+4.17%)
Dec 23, 2020	0.6500	0.9900	0.4500	0.5280	64,010	-0.12(-18.77%)
Dec 22, 2020	0.5600	0.8000	0.4500	0.6500	35,688	+0.09(+16.07%)
Dec 21, 2020	0.6000	0.7500	0.4500	0.5600	27,333	-0.19(-25.33%)
Dec 18, 2020	0.5500	0.7500	0.5500	0.7500	17,800	+0.20(+36.36%)
Dec 17, 2020	0.5600	0.6000	0.5500	0.5500	26,061	-0.02(-3.51%)
Dec 16, 2020	0.5600	0.6000	0.5500	0.5700	16,360	+0.01(+2.70%)
Dec 15, 2020	0.5480	0.5550	0.5150	0.5550	10,770	+0.01(+0.91%)
Dec 14, 2020	0.5500	0.5500	0.5500	0.5500	1,020	+0.03(+5.77%)
Dec 11, 2020	0.5200	0.5200	0.5200	0.5200	4,000	-0.13(-20.00%)
Dec 10, 2020	0.6700	0.9000	0.4050	0.6500	101,119	+0.12(+23.81%)
Dec 09, 2020	0.5100	0.5250	0.5100	0.5250	590	+0.04(+8.70%)
Dec 08, 2020		0.4830	0.4830	0.4830	600	+0.00(+0.00%)
Dec 07, 2020	0.5500	0.7000	0.4830	0.4830	11,676	-0.21(-30.00%)
Dec 04, 2020	0.5400	0.6900	0.5400	0.6900	51,100	+0.13(+23.21%)
Dec 03, 2020	0.6900	0.6900	0.3500	0.5600	6,260	-0.13(-18.84%)
Dec 02, 2020	0.7000	0.7000	0.6900	0.6900	9,771	+0.00(+0.00%)
Dec 01, 2020	0.5000	0.6900	0.5000	0.6900	3,747	+0.24(+53.33%)
Nov 30, 2020	0.5800	1.000	0.4500	0.4500	6,580	-0.11(-19.64%)
Nov 27, 2020	1.000	1.000	0.5600	0.5600	5,200	-0.14(-19.99%)
Nov 25, 2020	0.5950	1.030	0.5950	0.6999	1,400	+0.13(+22.79%)
Nov 24, 2020	0.5670	0.6200	0.4600	0.5700	23,000	+0.13(+29.55%)
Nov 23, 2020	0.5000	0.5100	0.4400	0.4400	48,709	-0.10(-18.52%)
Nov 20, 2020	0.5400	0.5400	0.5400	0.5400	3,000	+0.02(+3.85%)
Nov 19, 2020	1.100	1.100	0.5140	0.5200	10,975	-0.48(-48.00%)
Nov 18, 2020	0.5000	1.000	0.5000	1.000	9,850	+0.57(+133.64%)
Nov 17, 2020	0.9900	0.9900	0.4280	0.4280	1,570	+0.00(+0.71%)
Nov 16, 2020	0.5000	0.5000	0.4250	0.4250	6,100	-0.03(-6.59%)
Nov 13, 2020	0.6000	0.6000	0.4000	0.4550	13,800	+0.01(+1.11%)
Nov 12, 2020	0.4000	0.4500	0.4000	0.4500	1,450	+0.06(+15.38%)
Nov 11, 2020		0.3900	0.3900	0.3900	2,680	+0.00(+0.00%)
Nov 10, 2020	0.3900	0.3900	0.3900	0.3900	12,173	+0.39(+16856.52%)
Nov 09, 2020		0.0023	0.0023	0.0023	30	+0.00(+0.00%)
Nov 06, 2020	0.0023	0.0023	0.0023	0.0023	4,300	-0.38(-99.39%)
Nov 05, 2020	0.3790	0.3790	0.3790	0.3790	510	-0.02(-5.25%)
Nov 03, 2020		0.4000	0.4000	0.4000	0	-0.01(-2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.