Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2021 65.50p 65.50p 65.50p 65.50p 0
04/10/2021 65.50p 65.50p 65.31p 65.50p 4500
01/10/2021 64.00p 67.00p 63.80p 65.50p 46056
30/09/2021 64.00p 66.00p 63.10p 64.00p 58559
29/09/2021 63.00p 65.00p 63.00p 64.00p 30996
28/09/2021 63.00p 63.00p 61.50p 63.00p 9599
27/09/2021 63.00p 65.00p 61.60p 63.00p 4626
24/09/2021 61.00p 65.00p 61.00p 63.00p 41500
23/09/2021 61.00p 61.90p 61.00p 61.00p 308
22/09/2021 60.00p 62.00p 60.00p 62.00p 21064
21/09/2021 58.50p 62.00p 57.06p 59.00p 91141
20/09/2021 60.00p 60.00p 57.00p 58.50p 12928
17/09/2021 60.00p 61.49p 58.50p 60.00p 83020
16/09/2021 62.00p 63.36p 58.30p 60.00p 152156
15/09/2021 67.50p 68.16p 63.00p 67.00p 176042
14/09/2021 67.00p 68.00p 66.20p 67.50p 13462
13/09/2021 67.50p 67.50p 66.00p 67.00p 30451
10/09/2021 66.00p 68.00p 66.00p 66.50p 46140
09/09/2021 66.00p 67.14p 64.00p 66.00p 60597
08/09/2021 66.50p 66.50p 65.06p 66.00p 1500
07/09/2021 66.50p 66.60p 65.06p 66.50p 6010
06/09/2021 66.00p 67.25p 66.00p 66.50p 64666
03/09/2021 66.00p 67.40p 64.40p 66.00p 24300
02/09/2021 70.00p 70.00p 65.11p 66.00p 79869
01/09/2021 70.00p 70.40p 70.00p 70.00p 2000
31/08/2021 70.00p 70.80p 68.08p 70.00p 14399
30/08/2021 69.50p 69.50p 69.50p 69.50p 0
27/08/2021 69.50p 69.50p 69.50p 69.50p 0
26/08/2021 69.50p 69.65p 69.50p 69.50p 4298
25/08/2021 70.00p 70.00p 68.00p 69.50p 10436
24/08/2021 71.00p 73.00p 68.00p 70.00p 96248
23/08/2021 71.00p 71.48p 71.00p 71.00p 17586
20/08/2021 71.00p 71.00p 71.00p 71.00p 0
19/08/2021 71.00p 71.00p 71.00p 71.00p 0
18/08/2021 71.00p 71.48p 71.00p 71.00p 4000
17/08/2021 71.00p 71.49p 68.00p 71.00p 23200
16/08/2021 73.50p 75.00p 69.00p 71.00p 133463
13/08/2021 74.50p 74.50p 73.00p 73.50p 10000
12/08/2021 76.00p 76.34p 74.00p 74.50p 15697
11/08/2021 76.00p 76.48p 74.00p 76.00p 12702
10/08/2021 76.00p 76.00p 74.25p 76.00p 9178
09/08/2021 76.00p 77.00p 74.75p 76.00p 17273
06/08/2021 76.00p 78.00p 74.75p 76.00p 29921
05/08/2021 76.00p 78.00p 74.71p 76.00p 3243
04/08/2021 74.00p 77.80p 74.00p 76.00p 59450
03/08/2021 74.00p 74.56p 72.00p 74.00p 40000
02/08/2021 73.50p 74.89p 73.50p 74.00p 10000
30/07/2021 74.00p 74.00p 73.00p 73.50p 5479
29/07/2021 76.50p 76.50p 74.00p 74.00p 64524
28/07/2021 76.50p 78.00p 75.31p 76.50p 14500
27/07/2021 77.50p 79.50p 75.00p 76.00p 173443
26/07/2021 76.00p 77.00p 75.31p 76.00p 70251
23/07/2021 74.50p 76.90p 74.50p 76.00p 67549
22/07/2021 74.50p 75.82p 73.34p 74.50p 8950
21/07/2021 74.50p 75.45p 74.50p 74.50p 662
20/07/2021 74.50p 74.50p 73.11p 74.50p 9000
19/07/2021 76.00p 76.00p 72.50p 74.00p 20179
16/07/2021 75.00p 77.35p 75.00p 76.00p 22874
15/07/2021 71.50p 76.92p 71.50p 75.00p 71226
14/07/2021 69.50p 73.00p 69.50p 71.50p 67245
13/07/2021 69.00p 69.80p 68.00p 69.50p 19283
12/07/2021 72.50p 72.68p 68.00p 69.00p 49144
09/07/2021 72.50p 72.50p 70.00p 72.50p 7084
08/07/2021 72.50p 72.50p 72.50p 72.50p 0
07/07/2021 72.50p 72.90p 70.00p 72.50p 11802
06/07/2021 72.50p 72.99p 72.50p 72.50p 1435
05/07/2021 72.50p 72.50p 70.00p 72.50p 17628
02/07/2021 72.50p 72.50p 70.55p 72.50p 735
01/07/2021 68.50p 73.00p 67.00p 72.50p 211920
30/06/2021 72.00p 72.00p 68.50p 68.50p 87481
29/06/2021 76.50p 76.50p 70.21p 72.00p 55151
28/06/2021 72.50p 81.90p 72.50p 76.50p 163243
25/06/2021 71.00p 75.00p 68.31p 72.50p 114350
24/06/2021 71.00p 72.40p 69.55p 71.00p 64450
23/06/2021 74.00p 74.00p 68.51p 71.00p 70703
22/06/2021 74.00p 74.00p 73.00p 74.00p 13386
21/06/2021 77.50p 80.00p 73.00p 74.00p 46429
18/06/2021 77.50p 78.00p 77.50p 77.50p 575
17/06/2021 79.50p 79.50p 75.00p 77.50p 58775
16/06/2021 80.00p 82.00p 78.00p 80.00p 65
15/06/2021 81.00p 81.96p 78.50p 80.00p 53714
14/06/2021 73.50p 84.00p 73.50p 81.00p 156837
11/06/2021 74.50p 74.94p 72.78p 73.50p 54253
10/06/2021 74.50p 74.50p 74.50p 74.50p 674
09/06/2021 74.50p 76.90p 74.31p 74.50p 14391
08/06/2021 74.50p 76.00p 73.75p 74.50p 80399
07/06/2021 78.00p 78.00p 73.00p 74.50p 149226
04/06/2021 78.00p 78.00p 76.08p 78.00p 29259
03/06/2021 78.00p 78.00p 76.25p 78.00p 31773
02/06/2021 78.00p 79.89p 78.00p 78.00p 27000
01/06/2021 78.00p 79.90p 77.36p 78.00p 51731
31/05/2021 77.00p 84.25p 74.00p 78.00p 188789
28/05/2021 77.00p 84.25p 74.00p 78.00p 188789
27/05/2021 72.50p 77.00p 70.30p 77.00p 159849
26/05/2021 64.50p 76.90p 64.50p 72.00p 270236
25/05/2021 58.50p 66.75p 58.50p 64.50p 86596
24/05/2021 57.50p 59.40p 57.06p 58.50p 22749
21/05/2021 58.50p 59.00p 57.00p 57.50p 197183
20/05/2021 59.50p 60.75p 57.67p 58.50p 95658
19/05/2021 59.50p 62.00p 57.25p 59.00p 368875
18/05/2021 59.50p 61.75p 57.50p 59.50p 64120
17/05/2021 59.50p 61.90p 59.50p 59.50p 12399
14/05/2021 59.50p 61.50p 57.00p 59.50p 113376
13/05/2021 59.50p 60.49p 58.25p 59.50p 94139
12/05/2021 62.50p 62.50p 56.64p 57.00p 152742
11/05/2021 63.50p 63.50p 62.00p 62.50p 27500
10/05/2021 67.50p 67.50p 62.00p 63.50p 74083
07/05/2021 67.50p 68.29p 66.00p 67.50p 40026
06/05/2021 67.50p 68.00p 67.50p 67.50p 10000
05/05/2021 68.00p 68.80p 66.00p 67.50p 73585
04/05/2021 68.00p 69.08p 66.10p 68.00p 44260
03/05/2021 68.00p 68.46p 68.00p 68.00p 66974
30/04/2021 68.00p 68.00p 68.00p 68.00p 6974
29/04/2021 69.00p 69.08p 66.00p 68.00p 20976
28/04/2021 68.50p 71.00p 66.00p 68.50p 1111
27/04/2021 68.50p 69.25p 66.00p 68.50p 83928
26/04/2021 68.50p 70.48p 66.00p 68.00p 83310
23/04/2021 68.50p 70.25p 66.75p 68.50p 80146
22/04/2021 66.00p 70.25p 64.00p 69.00p 227362
21/04/2021 66.00p 67.37p 64.10p 66.00p 15397
20/04/2021 69.50p 69.50p 64.10p 66.00p 45012
19/04/2021 66.50p 71.00p 66.50p 69.50p 38904
16/04/2021 67.50p 68.00p 64.70p 66.50p 250716
15/04/2021 72.50p 72.50p 66.10p 67.50p 138073
14/04/2021 67.50p 73.00p 67.50p 72.50p 122206
13/04/2021 60.50p 73.00p 60.50p 67.50p 189889
12/04/2021 60.50p 62.50p 60.50p 60.50p 181876
09/04/2021 60.50p 60.99p 58.67p 60.50p 72567
08/04/2021 60.50p 60.99p 59.10p 60.50p 44262
07/04/2021 60.50p 61.30p 58.50p 60.50p 97363
06/04/2021 60.00p 61.40p 60.00p 60.50p 81734
05/04/2021 60.50p 60.89p 58.00p 60.00p 62055
02/04/2021 60.50p 60.89p 58.00p 60.00p 62055
01/04/2021 60.50p 60.89p 58.00p 60.00p 62055
31/03/2021 61.50p 61.75p 60.00p 60.50p 89984
30/03/2021 63.50p 65.40p 60.06p 61.50p 21804
29/03/2021 63.50p 64.25p 61.50p 63.50p 38636
26/03/2021 62.50p 66.00p 61.00p 63.50p 110987
25/03/2021 64.50p 66.04p 60.80p 63.00p 75173
24/03/2021 64.50p 64.80p 64.50p 64.50p 7921
23/03/2021 64.00p 64.90p 64.00p 64.50p 34600
22/03/2021 63.00p 65.00p 62.08p 64.00p 19478
19/03/2021 66.00p 66.49p 62.12p 63.00p 76945
18/03/2021 62.50p 67.50p 62.40p 66.00p 158024
17/03/2021 61.50p 62.50p 56.51p 62.50p 183952
16/03/2021 64.00p 64.50p 60.20p 61.50p 107870
15/03/2021 67.50p 69.90p 59.80p 64.00p 344893
12/03/2021 68.00p 69.01p 65.55p 67.50p 84109
11/03/2021 70.00p 70.00p 66.00p 68.00p 76425
10/03/2021 68.00p 70.80p 65.12p 70.00p 166294
09/03/2021 67.00p 68.17p 64.00p 68.00p 29388
08/03/2021 70.00p 70.00p 64.00p 67.00p 35544
05/03/2021 71.50p 71.50p 70.00p 70.00p 12852
04/03/2021 72.50p 73.25p 67.00p 71.50p 134168
03/03/2021 75.00p 75.20p 70.00p 72.50p 91576
02/03/2021 75.00p 76.50p 72.00p 75.00p 72992
01/03/2021 69.00p 74.20p 67.70p 73.00p 107074
26/02/2021 76.50p 76.50p 65.65p 69.00p 155626
25/02/2021 76.50p 76.50p 74.00p 76.50p 66246
24/02/2021 76.50p 76.50p 75.90p 76.50p 7221
23/02/2021 77.00p 77.00p 74.00p 76.50p 5092
22/02/2021 77.00p 79.88p 74.00p 77.00p 29596
19/02/2021 72.00p 79.00p 71.00p 77.00p 166115
18/02/2021 72.00p 74.00p 71.00p 72.00p 7466
17/02/2021 75.50p 78.70p 67.40p 72.00p 312953
16/02/2021 79.00p 79.00p 72.30p 75.50p 112107
15/02/2021 85.50p 86.40p 77.00p 79.00p 103382
12/02/2021 90.00p 90.00p 85.50p 85.50p 56073
11/02/2021 87.50p 91.92p 85.21p 90.00p 16095
10/02/2021 92.50p 93.72p 85.00p 87.50p 64369
09/02/2021 92.50p 93.90p 91.00p 92.50p 119364
08/02/2021 92.50p 94.95p 91.00p 92.50p 621910
05/02/2021 82.50p 94.00p 82.50p 92.50p 401577
04/02/2021 80.50p 81.50p 80.00p 81.50p 154840
03/02/2021 80.50p 81.84p 76.00p 80.50p 43663
02/02/2021 79.50p 83.00p 78.82p 80.50p 114801
01/02/2021 77.50p 80.00p 77.10p 79.50p 41534
29/01/2021 77.50p 79.75p 77.50p 77.50p 28712
28/01/2021 82.50p 83.75p 78.00p 82.50p 56891
27/01/2021 82.50p 85.00p 80.00p 81.00p 107177
26/01/2021 75.50p 85.00p 73.00p 77.00p 204198
25/01/2021 81.00p 81.30p 73.00p 75.50p 62703
22/01/2021 86.50p 87.55p 80.00p 81.00p 117015
21/01/2021 92.50p 92.50p 85.25p 88.00p 552020
20/01/2021 92.50p 93.50p 90.10p 92.50p 78452
19/01/2021 87.50p 94.75p 85.51p 92.50p 300895
18/01/2021 75.00p 90.75p 72.00p 87.50p 395854
15/01/2021 62.50p 75.00p 62.11p 75.00p 569143
14/01/2021 62.50p 64.50p 61.50p 62.50p 274294
13/01/2021 62.50p 65.00p 61.50p 62.50p 66834
12/01/2021 62.50p 65.00p 60.25p 65.00p 217905
11/01/2021 62.50p 65.00p 60.25p 62.50p 373059
08/01/2021 57.50p 59.10p 57.50p 59.00p 38412
07/01/2021 58.00p 58.50p 55.25p 57.50p 60102
06/01/2021 58.00p 58.40p 56.50p 58.00p 77548
05/01/2021 58.50p 58.80p 56.00p 58.00p 84749
04/01/2021 58.50p 60.00p 57.00p 58.00p 113173
01/01/2021 59.00p 59.00p 57.50p 58.50p 10661
31/12/2020 59.00p 59.00p 57.50p 58.50p 10661
30/12/2020 59.50p 61.00p 58.15p 59.00p 111919

*Close Price adjusted for both dividends and splits