Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2023 14.00p 15.00p 13.50p 14.00p 6365
25/04/2023 14.00p 14.96p 13.00p 14.00p 231467
24/04/2023 15.50p 16.00p 13.00p 13.50p 472785
21/04/2023 17.00p 17.00p 14.00p 15.00p 438693
20/04/2023 13.50p 18.00p 13.00p 17.00p 890306
19/04/2023 12.50p 14.00p 12.00p 13.50p 711560
18/04/2023 12.25p 13.00p 12.00p 12.50p 423705
17/04/2023 12.50p 12.90p 12.00p 12.25p 347118
14/04/2023 12.50p 13.00p 12.00p 12.20p 525738
13/04/2023 13.00p 13.00p 11.52p 12.00p 1570828
12/04/2023 13.00p 13.90p 12.00p 13.00p 1102664
11/04/2023 13.50p 14.00p 12.20p 12.20p 474091
06/04/2023 12.50p 13.75p 12.00p 13.50p 258369
05/04/2023 12.50p 12.50p 12.00p 12.50p 39442
04/04/2023 13.00p 13.10p 12.00p 12.50p 103493
03/04/2023 13.50p 14.00p 12.00p 13.00p 235005
31/03/2023 13.50p 14.00p 13.00p 13.50p 136435
30/03/2023 13.50p 14.00p 13.00p 13.50p 212609
29/03/2023 14.50p 15.00p 13.00p 13.50p 639162
28/03/2023 13.50p 16.00p 13.00p 14.50p 2345762
27/03/2023 7.00p 16.00p 7.00p 13.50p 2658906
24/03/2023 6.25p 8.00p 6.00p 7.00p 988586
23/03/2023 6.50p 6.67p 5.00p 6.25p 271932
22/03/2023 6.00p 7.00p 5.66p 6.50p 717708
21/03/2023 4.75p 7.00p 4.75p 6.00p 1388986
20/03/2023 5.50p 6.00p 4.53p 4.75p 484991
17/03/2023 6.50p 7.20p 5.10p 5.50p 552258
16/03/2023 6.75p 6.75p 6.00p 6.50p 172903
15/03/2023 7.50p 7.65p 6.66p 6.75p 151374
14/03/2023 8.50p 8.50p 7.22p 7.50p 321459
13/03/2023 9.00p 10.00p 8.00p 8.50p 20619
10/03/2023 9.00p 9.10p 8.82p 9.00p 74550
09/03/2023 9.00p 9.50p 8.00p 9.00p 77215
08/03/2023 8.75p 8.78p 8.29p 8.75p 38000
07/03/2023 9.00p 9.00p 8.29p 8.75p 143732
06/03/2023 9.00p 10.00p 8.00p 9.00p 418592
03/03/2023 9.00p 9.00p 8.00p 8.74p 1015827
02/03/2023 8.00p 10.00p 8.00p 9.00p 868493
01/03/2023 7.50p 8.00p 7.00p 7.50p 62976
28/02/2023 7.50p 7.50p 7.02p 7.50p 25300
27/02/2023 8.00p 8.00p 7.00p 7.50p 217112
24/02/2023 8.00p 8.50p 7.00p 8.00p 39088
23/02/2023 8.00p 8.00p 7.60p 8.00p 17892
22/02/2023 7.50p 8.00p 7.00p 8.00p 100030
21/02/2023 7.50p 8.00p 7.00p 7.50p 65636
20/02/2023 7.50p 8.00p 7.50p 7.50p 39544
17/02/2023 7.50p 7.98p 7.50p 7.50p 26969
16/02/2023 7.50p 7.80p 7.45p 7.50p 9412
15/02/2023 8.50p 8.50p 7.00p 7.50p 242503
14/02/2023 8.50p 8.78p 7.90p 8.50p 280912
13/02/2023 8.50p 9.00p 8.00p 8.50p 8082
10/02/2023 8.50p 9.00p 8.00p 8.50p 48223
09/02/2023 9.50p 10.00p 8.11p 8.50p 145159
08/02/2023 9.50p 9.75p 9.00p 9.50p 10229
07/02/2023 9.50p 9.89p 9.02p 9.50p 60940
06/02/2023 9.50p 10.00p 9.50p 9.50p 12190
03/02/2023 9.50p 9.95p 9.50p 9.50p 2500
02/02/2023 10.50p 11.00p 9.00p 9.50p 198436
01/02/2023 11.50p 12.00p 10.00p 10.50p 161902
31/01/2023 11.50p 11.50p 10.60p 11.50p 165000
30/01/2023 11.50p 11.50p 11.15p 11.50p 2675
27/01/2023 12.00p 12.00p 11.15p 11.50p 67349
26/01/2023 11.00p 12.89p 11.00p 12.00p 196709
25/01/2023 11.00p 11.38p 10.57p 11.00p 68290
24/01/2023 10.50p 11.50p 10.50p 11.00p 108430
23/01/2023 10.50p 11.00p 10.25p 10.50p 52176
20/01/2023 10.25p 10.96p 10.25p 10.50p 97962
19/01/2023 10.00p 11.00p 9.64p 10.25p 21538
18/01/2023 10.00p 11.00p 9.00p 10.00p 4055
17/01/2023 11.50p 11.50p 9.00p 10.00p 770587
16/01/2023 11.50p 13.00p 10.15p 11.50p 37659
13/01/2023 11.50p 13.00p 10.13p 11.50p 24575
12/01/2023 11.50p 12.00p 10.11p 11.50p 9500
11/01/2023 11.50p 11.90p 10.00p 11.50p 11848
10/01/2023 11.50p 13.00p 10.10p 11.50p 8159
09/01/2023 11.50p 13.00p 10.06p 11.50p 284
06/01/2023 11.50p 13.00p 10.00p 11.50p 3042
05/01/2023 12.00p 13.00p 10.09p 11.50p 97008
04/01/2023 12.50p 12.50p 11.00p 12.00p 30497
03/01/2023 12.50p 12.50p 11.09p 12.50p 74370
30/12/2022 12.50p 12.50p 11.06p 12.50p 10001
29/12/2022 12.50p 14.00p 11.25p 12.50p 29553
28/12/2022 12.50p 12.70p 11.66p 12.50p 16130
23/12/2022 12.50p 12.78p 11.25p 12.50p 126250
22/12/2022 12.50p 12.90p 11.00p 12.50p 125557
21/12/2022 12.50p 12.50p 11.66p 12.50p 10156
20/12/2022 12.50p 13.50p 11.50p 12.50p 310800
19/12/2022 12.50p 12.50p 11.00p 12.50p 217392
16/12/2022 12.50p 13.10p 11.71p 12.50p 2072
15/12/2022 12.50p 14.00p 11.65p 12.50p 55360
14/12/2022 13.50p 13.88p 12.00p 12.50p 194904
13/12/2022 13.00p 13.50p 12.00p 13.50p 25312
12/12/2022 13.00p 13.16p 12.00p 13.00p 117402
09/12/2022 12.50p 14.00p 12.50p 12.50p 130498
08/12/2022 12.50p 13.00p 11.75p 12.50p 46474
07/12/2022 12.50p 12.50p 12.50p 12.50p 0
06/12/2022 12.00p 13.00p 12.00p 12.50p 97307
05/12/2022 12.00p 12.70p 11.55p 12.00p 50000
02/12/2022 12.00p 12.70p 12.00p 12.00p 26000
01/12/2022 13.00p 13.00p 12.00p 12.00p 21571
30/11/2022 13.00p 14.00p 13.00p 13.00p 110143
29/11/2022 13.00p 13.33p 13.00p 13.00p 14300
28/11/2022 11.50p 13.50p 11.50p 13.00p 226902
25/11/2022 11.50p 12.00p 11.38p 11.50p 49232
24/11/2022 11.50p 12.00p 11.36p 11.50p 4731
23/11/2022 13.50p 13.50p 11.11p 11.50p 138461
22/11/2022 13.50p 13.50p 12.12p 13.50p 6003
21/11/2022 13.50p 15.00p 12.06p 13.50p 2084
18/11/2022 13.50p 13.50p 13.20p 13.50p 23800
17/11/2022 13.50p 13.50p 12.00p 13.50p 325129
16/11/2022 13.50p 14.40p 13.50p 13.50p 0
15/11/2022 13.50p 13.50p 13.00p 13.50p 28000
14/11/2022 13.50p 13.50p 12.06p 13.50p 2352
11/11/2022 13.50p 15.00p 13.05p 13.50p 2520
10/11/2022 14.00p 14.00p 12.04p 13.00p 10861
09/11/2022 14.00p 14.00p 13.04p 14.00p 759
08/11/2022 14.00p 14.50p 14.00p 14.00p 0
07/11/2022 14.00p 14.25p 13.00p 14.00p 96333
04/11/2022 14.00p 14.00p 13.04p 14.00p 34643
03/11/2022 14.00p 14.00p 13.04p 14.00p 10949
02/11/2022 14.00p 14.00p 13.00p 14.00p 10000
01/11/2022 14.00p 14.00p 13.05p 14.00p 209930
31/10/2022 14.00p 14.00p 13.05p 14.00p 9394
28/10/2022 14.00p 14.00p 13.04p 14.00p 10561
27/10/2022 14.00p 14.00p 13.04p 14.00p 6046
26/10/2022 14.00p 14.00p 13.00p 14.00p 30874
25/10/2022 14.00p 15.00p 13.00p 14.00p 6011
24/10/2022 14.50p 14.50p 14.00p 14.00p 3336
21/10/2022 14.00p 14.50p 13.00p 14.00p 5201
20/10/2022 14.50p 15.00p 12.95p 14.10p 30840
19/10/2022 14.50p 14.94p 14.50p 14.50p 3260
18/10/2022 14.50p 14.50p 13.00p 14.50p 18265
17/10/2022 14.50p 16.00p 13.00p 14.50p 7169
14/10/2022 13.50p 14.50p 13.00p 14.50p 317470
13/10/2022 13.50p 13.90p 13.02p 13.50p 4408
12/10/2022 13.75p 13.90p 13.00p 13.50p 368884
11/10/2022 13.75p 14.50p 13.03p 13.75p 9095
10/10/2022 14.50p 15.19p 13.22p 13.75p 342739
07/10/2022 14.50p 15.19p 14.05p 14.50p 17083
06/10/2022 14.50p 15.21p 13.00p 14.50p 34083
05/10/2022 14.50p 15.50p 13.00p 14.50p 148022
04/10/2022 14.50p 15.40p 13.50p 14.50p 479191
03/10/2022 15.50p 15.50p 13.02p 14.50p 366513
30/09/2022 15.50p 15.50p 14.06p 15.50p 1953
29/09/2022 14.50p 15.50p 14.50p 15.50p 12923
28/09/2022 14.50p 15.00p 14.00p 14.50p 26913
27/09/2022 15.50p 17.00p 14.50p 14.50p 92116
26/09/2022 16.00p 16.00p 14.00p 15.50p 56030
23/09/2022 16.00p 16.00p 15.00p 16.00p 103060
22/09/2022 16.50p 16.50p 16.00p 16.00p 14777
21/09/2022 16.50p 16.50p 15.13p 16.50p 9650
20/09/2022 16.50p 18.00p 15.00p 16.50p 27279
19/09/2022 17.00p 17.38p 15.75p 16.50p 79217
16/09/2022 17.00p 17.38p 15.75p 16.50p 79217
15/09/2022 17.00p 17.00p 16.10p 17.00p 2150
14/09/2022 17.00p 17.00p 16.43p 17.00p 5162
13/09/2022 17.00p 17.38p 17.00p 17.00p 24873
12/09/2022 17.00p 18.00p 16.43p 17.00p 7563
09/09/2022 17.00p 17.34p 16.35p 17.00p 408996
08/09/2022 17.50p 17.83p 16.00p 17.00p 551946
07/09/2022 17.50p 19.00p 14.00p 17.00p 801035
06/09/2022 19.00p 19.70p 17.00p 18.50p 245747
05/09/2022 17.50p 18.00p 17.50p 17.50p 2943
02/09/2022 20.00p 20.00p 17.00p 17.50p 96151
01/09/2022 20.00p 20.00p 19.21p 20.00p 16203
31/08/2022 21.00p 21.00p 20.00p 20.00p 27646
30/08/2022 21.00p 21.00p 20.10p 21.00p 4138
29/08/2022 21.00p 21.00p 20.00p 21.00p 104709
26/08/2022 21.00p 21.00p 20.00p 21.00p 104709
25/08/2022 21.00p 21.00p 20.15p 21.00p 3132
24/08/2022 21.00p 21.00p 20.15p 21.00p 1741
23/08/2022 21.00p 21.03p 21.00p 21.00p 45000
22/08/2022 21.50p 22.00p 20.25p 21.00p 20180
19/08/2022 21.50p 21.50p 20.15p 21.50p 16181
18/08/2022 21.50p 21.54p 20.50p 21.50p 4734
17/08/2022 21.50p 21.55p 21.00p 21.00p 61545
16/08/2022 21.50p 21.78p 20.15p 21.50p 11501
15/08/2022 21.50p 22.00p 20.15p 21.50p 17185
12/08/2022 22.75p 22.75p 20.11p 21.50p 79023
11/08/2022 22.75p 22.75p 22.51p 22.75p 10163
10/08/2022 22.75p 22.90p 22.52p 22.75p 4217
09/08/2022 22.75p 22.75p 22.50p 22.75p 62714
08/08/2022 22.75p 22.75p 22.52p 22.75p 110
05/08/2022 22.75p 22.75p 22.70p 22.75p 1900
04/08/2022 22.75p 22.75p 22.52p 22.75p 40500
03/08/2022 22.75p 22.80p 22.52p 22.75p 48318
02/08/2022 22.75p 22.75p 22.51p 22.75p 1407
01/08/2022 22.75p 22.75p 22.62p 22.75p 1288
29/07/2022 22.75p 22.88p 22.20p 22.75p 56901
28/07/2022 22.75p 22.93p 22.57p 22.75p 36148
27/07/2022 21.00p 23.00p 21.00p 22.75p 640913
26/07/2022 19.00p 22.00p 19.00p 21.50p 568426
25/07/2022 18.75p 19.45p 18.00p 19.00p 75181
22/07/2022 19.00p 19.50p 18.00p 18.75p 237184
21/07/2022 19.00p 20.00p 18.04p 19.00p 144599
20/07/2022 20.50p 21.00p 18.25p 19.00p 24448
19/07/2022 21.00p 22.00p 20.00p 21.00p 5471
18/07/2022 21.00p 22.00p 20.00p 21.00p 10181
15/07/2022 21.50p 22.00p 20.00p 21.00p 13327
14/07/2022 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits