Verici DX (VRCI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Verici DX

Date Open High Low Close* Volume
08/12/2025 0.85p 0.90p 0.83p 0.85p 3598010
05/12/2025 0.93p 0.98p 0.82p 0.85p 6592858
04/12/2025 0.75p 0.90p 0.75p 0.88p 5750548
03/12/2025 0.80p 0.83p 0.70p 0.75p 6966765
02/12/2025 0.75p 0.83p 0.70p 0.80p 3985582
01/12/2025 0.70p 0.79p 0.67p 0.75p 5720252
28/11/2025 0.70p 0.71p 0.65p 0.70p 217175
27/11/2025 0.70p 0.75p 0.65p 0.70p 1287337
26/11/2025 0.70p 0.72p 0.65p 0.70p 1766158
25/11/2025 0.70p 0.75p 0.65p 0.70p 438395
24/11/2025 0.70p 0.72p 0.65p 0.70p 296603
21/11/2025 0.70p 0.75p 0.65p 0.70p 674130
20/11/2025 0.70p 0.72p 0.67p 0.70p 96940
19/11/2025 0.73p 0.74p 0.65p 0.70p 148494
18/11/2025 0.78p 0.79p 0.70p 0.73p 3220449
17/11/2025 0.80p 0.84p 0.75p 0.78p 1375689
14/11/2025 0.80p 0.84p 0.76p 0.80p 1867202
13/11/2025 0.88p 0.95p 0.78p 0.80p 3200608
12/11/2025 0.95p 0.95p 0.85p 0.88p 3655777
11/11/2025 0.75p 0.95p 0.70p 0.86p 16085138
10/11/2025 0.70p 0.77p 0.65p 0.77p 2886182
07/11/2025 0.73p 0.75p 0.65p 0.70p 2278434
06/11/2025 0.63p 0.75p 0.60p 0.73p 11612206
05/11/2025 0.63p 0.64p 0.61p 0.63p 254677
04/11/2025 0.68p 0.70p 0.61p 0.63p 4636332
03/11/2025 0.70p 0.75p 0.65p 0.68p 1000627
31/10/2025 0.70p 0.75p 0.65p 0.70p 628051
30/10/2025 0.73p 0.75p 0.65p 0.70p 2075126
29/10/2025 0.73p 0.77p 0.70p 0.73p 882840
28/10/2025 0.73p 0.73p 0.70p 0.73p 419132
27/10/2025 0.73p 0.75p 0.71p 0.73p 1336658
24/10/2025 0.78p 0.80p 0.71p 0.73p 1842253
23/10/2025 0.78p 0.78p 0.75p 0.78p 706044
22/10/2025 0.78p 0.80p 0.73p 0.78p 519665
21/10/2025 0.80p 0.85p 0.75p 0.78p 3310783
20/10/2025 0.80p 0.85p 0.76p 0.80p 1799444
17/10/2025 0.90p 0.90p 0.75p 0.80p 8242205
16/10/2025 0.93p 0.95p 0.85p 0.90p 2423563
15/10/2025 0.93p 0.95p 0.90p 0.93p 1701751
14/10/2025 0.90p 0.99p 0.83p 0.93p 11540505
13/10/2025 0.78p 0.95p 0.75p 0.90p 25559508
10/10/2025 0.63p 0.80p 0.60p 0.78p 15133406
09/10/2025 0.68p 0.70p 0.60p 0.63p 2466561
08/10/2025 0.73p 0.75p 0.65p 0.70p 3669711
07/10/2025 0.73p 0.75p 0.68p 0.73p 1590139
06/10/2025 0.70p 0.85p 0.65p 0.73p 18121440
03/10/2025 0.65p 0.70p 0.60p 0.65p 1313972
02/10/2025 0.58p 0.75p 0.55p 0.65p 14657149
01/10/2025 0.68p 0.70p 0.56p 0.60p 5013690
30/09/2025 0.63p 0.85p 0.58p 0.68p 30096572
29/09/2025 0.63p 0.64p 0.60p 0.63p 1426132
26/09/2025 0.63p 0.65p 0.60p 0.63p 969077
25/09/2025 0.65p 0.70p 0.60p 0.63p 3849786
24/09/2025 0.68p 0.70p 0.60p 0.65p 1040213
23/09/2025 0.68p 0.70p 0.63p 0.68p 1272882
22/09/2025 0.70p 0.72p 0.65p 0.68p 2481641
19/09/2025 0.68p 0.75p 0.65p 0.70p 3056178
18/09/2025 0.75p 0.80p 0.66p 0.68p 9892900
17/09/2025 0.63p 0.80p 0.55p 0.75p 15845591
16/09/2025 0.53p 0.53p 0.53p 0.63p 12994556
15/09/2025 0.53p 0.54p 0.51p 0.53p 3648549
12/09/2025 0.53p 0.55p 0.50p 0.53p 1150952
11/09/2025 0.53p 0.53p 0.53p 0.53p 607455
10/09/2025 0.53p 0.55p 0.49p 0.53p 3088808
09/09/2025 0.53p 0.55p 0.50p 0.53p 2135868
08/09/2025 0.53p 0.53p 0.50p 0.53p 359442
05/09/2025 0.53p 0.55p 0.50p 0.53p 1463847
04/09/2025 0.53p 0.55p 0.50p 0.53p 1351088
03/09/2025 0.53p 0.55p 0.50p 0.53p 981340
02/09/2025 0.53p 0.53p 0.50p 0.53p 152273
01/09/2025 0.53p 0.55p 0.48p 0.53p 1737113
29/08/2025 0.53p 0.53p 0.50p 0.53p 52270
28/08/2025 0.53p 0.53p 0.50p 0.53p 1064176
27/08/2025 0.53p 0.53p 0.52p 0.53p 0
26/08/2025 0.53p 0.55p 0.50p 0.53p 697784
22/08/2025 0.53p 0.53p 0.50p 0.53p 313429
21/08/2025 0.53p 0.55p 0.50p 0.53p 259052
20/08/2025 0.53p 0.55p 0.50p 0.53p 88702
19/08/2025 0.53p 0.53p 0.51p 0.53p 0
18/08/2025 0.53p 0.53p 0.50p 0.53p 2184319
15/08/2025 0.53p 0.56p 0.50p 0.53p 191397
14/08/2025 0.53p 0.55p 0.50p 0.53p 689327
13/08/2025 0.53p 0.55p 0.50p 0.53p 900903
12/08/2025 0.53p 0.55p 0.50p 0.53p 5878
11/08/2025 0.53p 0.53p 0.50p 0.53p 3145270
08/08/2025 0.53p 0.53p 0.50p 0.53p 848581
07/08/2025 0.53p 0.55p 0.50p 0.53p 68926
06/08/2025 0.55p 0.60p 0.47p 0.53p 6732809
05/08/2025 0.55p 0.60p 0.50p 0.55p 363480
04/08/2025 0.55p 0.60p 0.50p 0.55p 1410731
01/08/2025 0.55p 0.60p 0.50p 0.55p 718352
31/07/2025 0.55p 0.60p 0.50p 0.55p 11013466
30/07/2025 0.55p 0.60p 0.50p 0.55p 3581589
29/07/2025 0.60p 0.67p 0.50p 0.55p 4374065
28/07/2025 0.60p 0.60p 0.55p 0.60p 1030000
25/07/2025 0.60p 0.60p 0.55p 0.60p 668271
24/07/2025 0.60p 0.66p 0.55p 0.66p 2022058
23/07/2025 0.60p 0.61p 0.55p 0.60p 615500
22/07/2025 0.55p 0.63p 0.55p 0.60p 3963232
21/07/2025 0.75p 0.75p 0.50p 0.58p 9811642
18/07/2025 1.13p 1.25p 0.78p 0.88p 980154
17/07/2025 1.13p 1.25p 0.90p 1.13p 223601
16/07/2025 1.13p 1.25p 1.00p 1.13p 266319
15/07/2025 1.13p 1.13p 1.06p 1.13p 0
14/07/2025 1.13p 1.25p 1.00p 1.13p 707424
11/07/2025 1.13p 1.25p 1.00p 1.13p 24733
10/07/2025 1.13p 1.13p 1.00p 1.13p 264606
09/07/2025 1.13p 1.13p 1.00p 1.13p 96
08/07/2025 1.13p 1.25p 1.00p 1.13p 147396
07/07/2025 1.13p 1.25p 1.00p 1.13p 169415
04/07/2025 1.13p 1.25p 1.00p 1.13p 792476
03/07/2025 1.13p 1.25p 1.00p 1.13p 16333
02/07/2025 1.13p 1.13p 1.06p 1.13p 0
01/07/2025 1.13p 1.13p 1.12p 1.13p 88896
30/06/2025 1.13p 1.25p 1.00p 1.13p 273966
27/06/2025 1.13p 1.25p 1.00p 1.13p 177235
26/06/2025 1.13p 1.25p 1.00p 1.23p 37045
25/06/2025 1.13p 1.25p 1.13p 1.13p 400
24/06/2025 1.13p 1.25p 1.00p 1.13p 232331
23/06/2025 1.25p 1.50p 1.00p 1.13p 122015
20/06/2025 1.25p 1.25p 1.03p 1.25p 102769
19/06/2025 1.25p 1.25p 1.03p 1.25p 117244
18/06/2025 1.25p 1.50p 1.00p 1.25p 19983
17/06/2025 1.25p 1.25p 1.00p 1.25p 566355
16/06/2025 1.25p 1.50p 1.04p 1.25p 428583
13/06/2025 1.38p 1.50p 1.04p 1.25p 196009
12/06/2025 1.38p 1.38p 1.25p 1.38p 54944
11/06/2025 1.38p 1.50p 1.25p 1.38p 126952
10/06/2025 1.63p 1.75p 1.25p 1.50p 482658
09/06/2025 1.63p 1.75p 1.50p 1.63p 39558
06/06/2025 1.63p 1.63p 1.50p 1.63p 44991
05/06/2025 1.63p 1.75p 1.50p 1.63p 130970
04/06/2025 1.63p 1.75p 1.50p 1.63p 125312
03/06/2025 1.38p 1.69p 1.25p 1.63p 360377
02/06/2025 1.25p 1.50p 1.10p 1.38p 661210
30/05/2025 1.25p 1.25p 1.10p 1.25p 2500
29/05/2025 1.25p 1.39p 1.11p 1.25p 76739
28/05/2025 1.25p 1.40p 1.10p 1.25p 17884
27/05/2025 1.25p 1.44p 1.08p 1.25p 140405
23/05/2025 1.25p 1.38p 1.25p 1.25p 114203
22/05/2025 1.25p 1.45p 1.07p 1.25p 236862
21/05/2025 1.13p 1.50p 1.00p 1.25p 467227
20/05/2025 1.13p 1.25p 1.11p 1.13p 185834
19/05/2025 1.13p 1.25p 1.00p 1.13p 304754
16/05/2025 1.38p 1.38p 1.13p 1.13p 429202
15/05/2025 1.38p 1.50p 1.25p 1.38p 107808
14/05/2025 1.38p 1.43p 1.29p 1.38p 114211
13/05/2025 1.38p 1.50p 1.25p 1.38p 354079
12/05/2025 1.50p 1.50p 1.00p 1.38p 229316
09/05/2025 1.63p 1.75p 1.50p 1.63p 78383
08/05/2025 1.63p 1.63p 1.50p 1.63p 31886
07/05/2025 1.63p 1.75p 1.47p 1.63p 242675
06/05/2025 1.63p 1.75p 1.50p 1.63p 6811
02/05/2025 1.63p 1.75p 1.50p 1.63p 102310
01/05/2025 1.63p 1.75p 1.50p 1.63p 73327
30/04/2025 1.63p 1.75p 1.50p 1.63p 51342
29/04/2025 1.75p 1.75p 1.50p 1.63p 260167
28/04/2025 1.88p 2.00p 1.50p 1.75p 1060557
25/04/2025 1.88p 2.00p 1.75p 1.88p 22081
24/04/2025 1.88p 1.97p 1.75p 1.88p 122786
23/04/2025 1.88p 2.00p 1.75p 1.88p 15258
22/04/2025 1.88p 2.00p 1.75p 1.75p 414412
17/04/2025 2.13p 2.13p 1.75p 1.88p 418936
16/04/2025 2.13p 2.50p 1.75p 2.13p 237343
15/04/2025 2.13p 2.13p 1.83p 2.13p 122188
14/04/2025 2.13p 2.13p 1.81p 2.13p 379535
11/04/2025 1.88p 2.22p 1.75p 2.04p 921558
10/04/2025 1.63p 3.00p 1.40p 2.42p 9823411
09/04/2025 1.38p 1.50p 1.21p 1.38p 2920386
08/04/2025 1.50p 2.00p 1.38p 1.75p 3882634
07/04/2025 2.75p 2.90p 1.25p 1.50p 5895459
04/04/2025 2.35p 3.50p 2.00p 3.25p 4649904
03/04/2025 2.75p 3.00p 2.00p 2.35p 1135475
02/04/2025 2.75p 3.22p 2.55p 2.90p 1347089
01/04/2025 2.25p 3.19p 2.25p 2.75p 2643825
31/03/2025 2.63p 2.63p 2.30p 2.38p 749433
28/03/2025 2.50p 3.50p 2.25p 2.63p 7896064
27/03/2025 2.75p 2.85p 2.15p 2.50p 5430066
26/03/2025 2.75p 2.92p 2.50p 2.75p 1442842
25/03/2025 2.63p 2.95p 2.53p 2.75p 1627585
24/03/2025 2.38p 2.71p 2.38p 2.63p 1345971
21/03/2025 2.38p 2.65p 2.25p 2.38p 3479934
20/03/2025 2.13p 2.85p 2.13p 2.38p 4597321
19/03/2025 2.50p 2.50p 2.00p 2.25p 2428404
18/03/2025 2.63p 2.75p 2.15p 2.50p 1122603
17/03/2025 2.63p 2.70p 2.50p 2.63p 223922
14/03/2025 2.88p 3.00p 2.52p 2.63p 865863
13/03/2025 2.88p 3.00p 2.75p 2.88p 232089
12/03/2025 2.88p 2.88p 2.75p 2.88p 113896
11/03/2025 2.88p 2.88p 2.75p 2.88p 1874051
10/03/2025 2.88p 2.89p 2.75p 2.88p 406484
07/03/2025 3.38p 3.75p 2.54p 2.88p 2244941
06/03/2025 2.75p 3.75p 2.75p 3.38p 2705683
05/03/2025 2.63p 2.75p 2.32p 2.75p 909287
04/03/2025 2.88p 3.00p 2.50p 2.63p 547369
03/03/2025 2.88p 2.91p 2.75p 2.88p 65333
28/02/2025 2.88p 3.00p 2.75p 2.88p 99355
27/02/2025 2.88p 2.99p 2.75p 2.88p 321290
26/02/2025 2.88p 2.94p 2.75p 2.88p 16002
25/02/2025 3.13p 3.15p 2.85p 2.88p 132166

*Close Price adjusted for both dividends and splits