Versarien Plc (OP: VRSRF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	0.3840	0.4099	0.3600	0.3600	5,390	-0.06(-14.29%)
Oct 28, 2021	0.4100	0.4200	0.4100	0.4200	3,600	+0.01(+3.70%)
Oct 27, 2021	0.3910	0.4050	0.3900	0.4050	12,434	-0.01(-3.23%)
Oct 26, 2021	0.4030	0.4185	0.3860	0.4185	4,240	+0.04(+10.13%)
Oct 25, 2021	0.3800	0.4080	0.3800	0.3800	4,000	-0.03(-8.21%)
Oct 22, 2021	0.4140	0.4140	0.4140	0.4140	200	+0.01(+3.76%)
Oct 21, 2021	0.4100	0.4100	0.3990	0.3990	325	-0.01(-1.97%)
Oct 20, 2021	0.4200	0.4200	0.3920	0.4070	7,206	-0.01(-3.10%)
Oct 19, 2021	0.4060	0.4200	0.3991	0.4200	49,491	+0.02(+5.77%)
Oct 18, 2021	0.4000	0.4200	0.3971	0.3971	9,530	-0.02(-5.45%)
Oct 15, 2021	0.4200	0.4200	0.4200	0.4200	3,130	+0.00(+0.00%)
Oct 14, 2021	0.4270	0.4270	0.4075	0.4200	1,800	+0.01(+2.44%)
Oct 13, 2021	0.4100	0.4100	0.4030	0.4100	12,497	+0.00(+1.23%)
Oct 12, 2021	0.4050	0.4050	0.4050	0.4050	100	+0.01(+2.92%)
Oct 11, 2021	0.4000	0.4000	0.3740	0.3935	7,233	-0.01(-2.36%)
Oct 07, 2021		0.4030	0.4030	0.4030	0	+0.03(+6.61%)
Oct 06, 2021	0.3900	0.3900	0.3740	0.3780	2,800	-0.03(-8.03%)
Oct 05, 2021	0.4110	0.4290	0.4110	0.4110	5,413	-0.03(-6.38%)
Oct 04, 2021	0.4020	0.4390	0.4020	0.4390	13,300	+0.02(+5.53%)
Oct 01, 2021	0.3930	0.4160	0.3930	0.4160	230	-0.01(-1.42%)
Sep 30, 2021	0.4020	0.4220	0.3900	0.4220	12,400	-0.01(-1.86%)
Sep 29, 2021	0.4020	0.4300	0.3950	0.4300	7,205	+0.02(+5.65%)
Sep 28, 2021	0.4070	0.4070	0.4070	0.4070	261	-0.03(-6.22%)
Sep 27, 2021	0.4340	0.4340	0.4340	0.4340	4,050	+0.01(+1.64%)
Sep 24, 2021	0.4164	0.4270	0.4164	0.4270	4,170	+0.01(+3.14%)
Sep 23, 2021	0.4280	0.4280	0.4140	0.4140	1,100	-0.04(-8.81%)
Sep 21, 2021		0.4540	0.4540	0.4540	50	+0.06(+16.11%)
Sep 20, 2021	0.4200	0.4200	0.3910	0.3910	14,800	-0.05(-11.84%)
Sep 17, 2021	0.4435	0.4610	0.4435	0.4435	790	+0.01(+1.23%)
Sep 16, 2021	0.4548	0.4548	0.4381	0.4381	8,850	+0.03(+6.33%)
Sep 15, 2021	0.4400	0.4400	0.4120	0.4120	1,601	-0.03(-6.79%)
Sep 14, 2021	0.4390	0.4420	0.4235	0.4420	6,000	+0.00(+0.00%)
Sep 13, 2021	0.4300	0.4420	0.4125	0.4420	16,065	-0.02(-4.10%)
Sep 10, 2021	0.4450	0.4609	0.4325	0.4609	6,655	+0.02(+5.11%)
Sep 09, 2021	0.4364	0.4385	0.4200	0.4385	1,583	-0.02(-5.09%)
Sep 08, 2021	0.4620	0.4620	0.4620	0.4620	1,000	+0.00(+0.00%)
Sep 07, 2021	0.4460	0.4620	0.4460	0.4620	4,500	+0.04(+10.50%)
Sep 03, 2021	0.4325	0.4479	0.4181	0.4181	7,000	+0.00(+0.48%)
Sep 02, 2021	0.4210	0.4440	0.4161	0.4161	5,130	-0.01(-1.86%)
Sep 01, 2021	0.4300	0.4600	0.4231	0.4240	8,850	-0.03(-7.02%)
Aug 31, 2021	0.4300	0.4560	0.4250	0.4560	7,889	+0.04(+10.14%)
Aug 30, 2021	0.4380	0.4380	0.4140	0.4140	2,475	-0.03(-7.17%)
Aug 26, 2021		0.4460	0.4460	0.4460	4	+0.01(+3.12%)
Aug 25, 2021	0.4325	0.4325	0.4325	0.4325	1,152	-0.00(-0.35%)
Aug 24, 2021	0.4470	0.4470	0.4250	0.4340	1,520	-0.02(-4.82%)
Aug 20, 2021		0.4560	0.4560	0.4560	2,178	+0.02(+5.56%)
Aug 19, 2021	0.4320	0.4320	0.4320	0.4320	1,072	-0.04(-8.07%)
Aug 18, 2021	0.4550	0.4760	0.4550	0.4699	1,104	+0.01(+2.37%)
Aug 17, 2021	0.4600	0.4600	0.4590	0.4590	1,889	-0.02(-4.18%)
Aug 16, 2021	0.4590	0.4790	0.4590	0.4790	13,910	+0.03(+5.74%)
Aug 13, 2021	0.4530	0.4530	0.4530	0.4530	1,000	+0.01(+2.70%)
Aug 12, 2021	0.4494	0.4505	0.4411	0.4411	8,500	-0.02(-3.79%)
Aug 11, 2021	0.4600	0.4600	0.4050	0.4585	853	-0.00(-0.33%)
Aug 10, 2021	0.4420	0.4600	0.4420	0.4600	5,654	+0.02(+3.37%)
Aug 09, 2021	0.4750	0.4750	0.4400	0.4450	15,032	-0.07(-14.26%)
Aug 05, 2021		0.5190	0.5190	0.5190	0	+0.01(+2.67%)
Aug 04, 2021	0.5055	0.5055	0.5055	0.5055	820	+0.01(+2.31%)
Aug 03, 2021	0.4980	0.5125	0.4880	0.4941	10,900	+0.03(+7.41%)

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.