Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/02/2024 10.50p 11.79p 10.50p 11.50p 352987
27/02/2024 10.50p 11.00p 10.00p 10.50p 161824
26/02/2024 10.50p 11.00p 10.00p 10.50p 675477
23/02/2024 10.25p 10.50p 9.75p 10.25p 140323
22/02/2024 9.25p 10.50p 9.00p 10.25p 1068186
21/02/2024 9.25p 9.50p 9.25p 9.25p 97670
20/02/2024 9.75p 10.00p 9.50p 9.50p 323172
19/02/2024 9.50p 10.00p 9.50p 9.75p 2030391
16/02/2024 9.00p 9.89p 9.00p 9.50p 429464
15/02/2024 8.75p 9.12p 8.50p 9.00p 176493
14/02/2024 8.75p 9.14p 8.50p 8.75p 704687
13/02/2024 8.75p 9.00p 8.58p 8.75p 356690
12/02/2024 9.25p 9.50p 8.50p 8.75p 176591
09/02/2024 9.25p 9.25p 9.00p 9.25p 25559
08/02/2024 9.25p 9.25p 9.00p 9.25p 30332
07/02/2024 9.25p 9.25p 9.00p 9.25p 111372
06/02/2024 9.25p 9.50p 9.00p 9.25p 102967
05/02/2024 9.25p 9.50p 9.00p 9.25p 129898
02/02/2024 9.25p 9.50p 9.08p 9.25p 173372
01/02/2024 9.50p 10.00p 9.10p 9.20p 13794
31/01/2024 9.50p 10.00p 9.00p 9.50p 83644
30/01/2024 9.50p 10.00p 9.26p 9.50p 194708
29/01/2024 9.50p 10.00p 9.00p 9.50p 104057
26/01/2024 9.50p 10.00p 9.25p 9.50p 412123
25/01/2024 9.25p 9.74p 9.00p 9.50p 354334
24/01/2024 9.25p 9.50p 8.65p 9.10p 1234193
23/01/2024 9.50p 10.19p 9.00p 10.00p 578190
22/01/2024 9.50p 9.50p 9.00p 9.50p 353946
19/01/2024 9.50p 10.00p 9.00p 9.00p 36944
18/01/2024 9.50p 9.79p 9.00p 9.00p 1402109
17/01/2024 9.50p 9.70p 9.10p 9.30p 355695
16/01/2024 9.50p 10.00p 9.10p 9.40p 21815
15/01/2024 9.25p 10.00p 9.10p 9.50p 430202
12/01/2024 9.75p 9.75p 9.03p 9.50p 262147
11/01/2024 10.50p 10.50p 9.53p 10.00p 407718
10/01/2024 10.75p 11.00p 10.10p 10.00p 181664
09/01/2024 11.00p 11.50p 10.50p 10.80p 518866
08/01/2024 10.50p 11.50p 10.50p 11.10p 1771784
05/01/2024 9.75p 10.85p 9.75p 10.40p 311215
04/01/2024 9.75p 10.00p 9.50p 10.00p 407050
03/01/2024 9.75p 10.00p 9.50p 10.00p 154388
02/01/2024 9.75p 10.00p 9.64p 9.75p 58480
29/12/2023 9.50p 10.00p 9.50p 9.75p 74745
28/12/2023 9.50p 10.00p 9.00p 9.50p 133439
27/12/2023 9.50p 9.93p 9.42p 9.50p 126531
22/12/2023 9.50p 9.75p 9.00p 9.50p 65915
21/12/2023 9.25p 9.80p 9.00p 9.50p 643929
20/12/2023 9.25p 9.50p 9.08p 9.25p 123000
19/12/2023 9.25p 9.50p 9.00p 9.25p 745617
18/12/2023 9.75p 10.00p 9.03p 9.25p 418663
15/12/2023 10.00p 10.20p 9.50p 9.75p 278497
14/12/2023 10.50p 10.50p 9.53p 10.00p 214382
13/12/2023 9.13p 11.00p 9.10p 10.40p 1436952
12/12/2023 8.38p 9.00p 8.38p 8.88p 463036
11/12/2023 7.63p 8.50p 7.00p 8.38p 1356967
08/12/2023 7.63p 7.75p 7.25p 7.38p 286778
07/12/2023 7.63p 7.63p 7.50p 7.63p 21340
06/12/2023 7.63p 7.63p 7.50p 7.63p 135855
05/12/2023 7.63p 7.63p 7.50p 7.63p 86365
04/12/2023 8.25p 8.25p 7.40p 7.63p 706647
01/12/2023 8.50p 8.50p 8.00p 8.25p 946760
30/11/2023 8.50p 8.90p 8.25p 8.50p 290000
29/11/2023 8.75p 9.00p 8.00p 8.50p 875782
28/11/2023 9.25p 9.50p 8.50p 8.75p 410888
27/11/2023 9.25p 9.50p 9.00p 9.25p 230179
24/11/2023 9.75p 10.00p 9.00p 9.25p 164179
23/11/2023 9.75p 10.00p 9.50p 9.75p 252355
22/11/2023 9.75p 9.75p 9.53p 9.75p 297931
21/11/2023 10.00p 10.50p 9.50p 9.50p 1091963
20/11/2023 9.50p 10.50p 9.50p 10.00p 703193
17/11/2023 9.00p 10.00p 8.30p 9.00p 1042700
16/11/2023 9.75p 10.00p 8.50p 9.20p 2007913
15/11/2023 7.00p 11.50p 7.00p 10.00p 5774691
14/11/2023 5.75p 5.89p 5.67p 5.75p 137682
13/11/2023 5.75p 5.95p 5.50p 5.75p 60770
10/11/2023 6.25p 6.25p 5.67p 5.75p 426791
09/11/2023 6.50p 7.00p 5.90p 6.50p 10358
08/11/2023 6.50p 6.52p 6.15p 6.50p 5382
07/11/2023 6.50p 6.55p 6.12p 6.50p 98376
06/11/2023 6.50p 6.65p 6.10p 6.50p 69410
03/11/2023 6.75p 7.00p 6.00p 6.50p 87740
02/11/2023 6.75p 6.75p 6.50p 6.75p 78944
01/11/2023 6.75p 6.80p 6.50p 6.75p 23423
31/10/2023 7.25p 7.50p 6.50p 6.75p 22968
30/10/2023 7.25p 7.25p 7.00p 7.25p 771
27/10/2023 7.25p 7.25p 7.00p 7.25p 2400
26/10/2023 7.25p 7.30p 7.02p 7.25p 11855
25/10/2023 7.25p 7.25p 7.02p 7.25p 200
24/10/2023 7.50p 7.50p 7.01p 7.25p 128755
23/10/2023 7.50p 8.00p 7.00p 7.50p 205776
20/10/2023 7.50p 7.50p 7.00p 7.50p 2154
19/10/2023 7.50p 7.50p 7.15p 7.50p 113801
18/10/2023 7.75p 8.00p 7.00p 7.50p 247558
17/10/2023 7.75p 7.75p 7.50p 7.75p 12095
16/10/2023 7.75p 7.75p 7.60p 7.75p 12108
13/10/2023 7.75p 8.00p 7.50p 7.75p 79241
12/10/2023 7.75p 8.00p 7.13p 7.75p 17207
11/10/2023 8.00p 8.50p 7.50p 8.00p 112859
10/10/2023 7.00p 8.00p 6.60p 8.00p 172567
09/10/2023 7.00p 7.50p 6.50p 7.00p 107173
06/10/2023 7.00p 7.30p 6.80p 7.00p 60785
05/10/2023 7.00p 7.00p 6.90p 7.00p 121022
04/10/2023 7.75p 8.00p 6.60p 7.00p 490504
03/10/2023 7.75p 8.00p 7.64p 7.75p 104960
02/10/2023 7.75p 7.99p 7.50p 7.75p 22196
29/09/2023 8.00p 8.15p 6.00p 8.15p 1224242
28/09/2023 9.00p 9.50p 8.72p 9.00p 215604
27/09/2023 9.00p 9.50p 8.50p 9.00p 3461
26/09/2023 9.00p 9.00p 8.00p 9.00p 174307
25/09/2023 9.00p 9.50p 8.50p 9.00p 48862
22/09/2023 8.75p 9.35p 8.50p 9.00p 284404
21/09/2023 8.75p 8.75p 8.55p 8.75p 208143
20/09/2023 8.75p 9.00p 8.55p 8.75p 486276
19/09/2023 8.75p 9.00p 8.50p 8.75p 68550
18/09/2023 8.75p 8.75p 8.55p 8.75p 26583
15/09/2023 8.75p 8.75p 8.50p 8.75p 522330
14/09/2023 8.75p 8.75p 8.59p 8.75p 57812
13/09/2023 8.75p 8.75p 8.59p 8.75p 140905
12/09/2023 8.75p 8.80p 8.50p 8.75p 296673
11/09/2023 8.75p 8.83p 8.51p 8.75p 85285
08/09/2023 8.75p 8.90p 8.66p 8.75p 15930
07/09/2023 8.75p 8.75p 8.50p 8.75p 16373
06/09/2023 8.75p 8.75p 8.50p 8.75p 118224
05/09/2023 8.75p 8.99p 8.50p 8.75p 302457
04/09/2023 9.25p 9.50p 8.75p 8.75p 253085
01/09/2023 9.25p 9.30p 9.13p 9.25p 67183
31/08/2023 9.75p 9.75p 9.10p 9.25p 244596
30/08/2023 9.75p 9.75p 9.50p 9.75p 100923
29/08/2023 10.25p 10.25p 9.50p 9.75p 92372
25/08/2023 10.00p 10.50p 10.00p 10.25p 12728
24/08/2023 10.50p 10.50p 9.63p 10.25p 221401
23/08/2023 10.50p 10.65p 10.14p 10.50p 78929
22/08/2023 10.50p 10.80p 10.00p 10.50p 467555
21/08/2023 10.75p 10.89p 10.30p 10.50p 291784
18/08/2023 11.25p 12.00p 10.53p 11.00p 359124
17/08/2023 9.50p 11.60p 9.50p 11.25p 801888
16/08/2023 9.50p 10.00p 9.00p 9.50p 194902
15/08/2023 9.50p 9.77p 9.00p 9.50p 25903
14/08/2023 9.50p 10.00p 9.40p 9.50p 293229
11/08/2023 9.50p 10.00p 9.00p 9.50p 166375
10/08/2023 9.50p 9.50p 9.00p 9.50p 55511
09/08/2023 9.50p 10.00p 9.00p 10.00p 37451
08/08/2023 10.00p 10.00p 9.00p 9.50p 263087
07/08/2023 10.00p 10.10p 9.35p 10.00p 52814
04/08/2023 10.00p 10.15p 9.25p 10.00p 24159
03/08/2023 10.50p 10.80p 9.25p 10.00p 44122
02/08/2023 10.50p 11.00p 10.00p 10.50p 77848
01/08/2023 10.50p 11.00p 10.00p 10.50p 13550
31/07/2023 11.00p 11.75p 10.20p 10.50p 391133
28/07/2023 11.00p 11.40p 10.33p 11.00p 16086
27/07/2023 10.50p 11.57p 10.00p 11.00p 119823
26/07/2023 11.50p 11.67p 10.32p 10.50p 116437
25/07/2023 11.50p 12.00p 11.00p 11.50p 117862
24/07/2023 11.50p 11.75p 11.02p 11.50p 33861
21/07/2023 12.25p 12.25p 11.00p 11.50p 540687
20/07/2023 12.25p 12.97p 11.53p 12.25p 367520
19/07/2023 12.00p 12.00p 11.50p 12.00p 4730
18/07/2023 12.00p 12.50p 11.50p 12.00p 52967
17/07/2023 12.00p 12.15p 11.67p 12.00p 89500
14/07/2023 12.25p 12.25p 11.50p 12.00p 214013
13/07/2023 12.25p 12.25p 11.75p 12.25p 110607
12/07/2023 12.25p 12.25p 11.86p 12.25p 119804
11/07/2023 12.25p 13.00p 11.50p 12.00p 102107
10/07/2023 12.25p 12.49p 12.00p 12.25p 68599
07/07/2023 12.50p 12.60p 11.50p 12.25p 173798
06/07/2023 12.25p 13.00p 12.00p 12.50p 163352
05/07/2023 12.50p 12.67p 11.80p 12.25p 177572
04/07/2023 13.25p 13.50p 12.00p 12.50p 141842
03/07/2023 13.00p 15.00p 12.50p 13.25p 969511
30/06/2023 12.00p 12.00p 11.35p 11.75p 196594
29/06/2023 11.00p 12.00p 10.50p 12.00p 281972
28/06/2023 11.00p 12.00p 10.56p 11.00p 144
27/06/2023 11.00p 12.00p 10.00p 11.00p 3099
26/06/2023 11.00p 11.40p 10.27p 11.00p 64526
23/06/2023 11.00p 11.00p 11.00p 11.00p 0
22/06/2023 11.50p 11.50p 10.00p 11.00p 317924
21/06/2023 11.50p 11.50p 11.00p 11.50p 89076
20/06/2023 11.50p 11.50p 11.00p 11.50p 92891
19/06/2023 11.50p 11.50p 11.00p 11.50p 29539
16/06/2023 11.50p 12.00p 11.00p 11.50p 73752
15/06/2023 11.50p 11.50p 11.00p 11.50p 94356
14/06/2023 11.50p 12.00p 11.00p 11.50p 10102
13/06/2023 11.50p 11.70p 11.00p 11.50p 47695
12/06/2023 11.50p 11.67p 11.00p 11.50p 171929
09/06/2023 11.50p 11.70p 11.00p 11.50p 119720
08/06/2023 11.50p 11.75p 11.23p 11.50p 31010
07/06/2023 11.50p 12.00p 11.00p 11.50p 214354
06/06/2023 11.50p 11.82p 11.00p 11.50p 95515
05/06/2023 10.50p 11.89p 10.50p 11.50p 382791
02/06/2023 10.50p 10.64p 10.00p 10.50p 8036
01/06/2023 10.50p 11.00p 9.80p 10.50p 355673
31/05/2023 10.75p 10.90p 10.50p 10.50p 70000
30/05/2023 11.00p 11.24p 10.52p 10.75p 8338
26/05/2023 11.00p 11.37p 10.68p 11.00p 17076
25/05/2023 12.50p 12.50p 10.50p 11.00p 165447
24/05/2023 13.50p 13.50p 12.00p 12.50p 143962
23/05/2023 13.50p 14.00p 13.00p 13.50p 29024
22/05/2023 13.50p 13.50p 12.40p 13.50p 39416
19/05/2023 13.50p 14.00p 13.00p 13.50p 111504
18/05/2023 13.50p 13.98p 13.35p 13.50p 82970

*Close Price adjusted for both dividends and splits