Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/07/2022 21.50p 23.00p 20.00p 21.50p 1404
12/07/2022 21.50p 21.50p 21.50p 21.50p 0
11/07/2022 21.50p 23.00p 21.50p 21.50p 70
08/07/2022 21.50p 21.50p 20.00p 21.50p 41737
07/07/2022 21.50p 21.66p 20.11p 21.50p 2898
06/07/2022 22.50p 23.00p 20.06p 21.50p 50336
05/07/2022 23.00p 23.00p 22.00p 23.00p 147142
04/07/2022 23.00p 23.58p 23.00p 23.00p 55936
01/07/2022 23.00p 24.00p 22.40p 23.00p 10148
30/06/2022 22.50p 23.80p 22.04p 23.00p 406607
29/06/2022 22.00p 24.00p 20.00p 22.50p 104869
28/06/2022 22.00p 24.00p 20.00p 22.00p 387719
27/06/2022 17.50p 23.60p 17.08p 22.00p 232738
24/06/2022 17.00p 20.00p 16.50p 17.50p 382377
23/06/2022 16.00p 16.70p 15.00p 16.00p 44073
22/06/2022 17.50p 17.50p 14.00p 16.00p 2007689
21/06/2022 18.00p 18.00p 16.31p 18.00p 19216
20/06/2022 18.00p 18.00p 17.00p 18.00p 59240
17/06/2022 18.50p 19.00p 17.08p 18.00p 75666
16/06/2022 19.00p 19.54p 17.90p 18.50p 131559
15/06/2022 21.00p 22.00p 18.50p 19.00p 713323
14/06/2022 26.50p 26.50p 19.55p 21.00p 551733
13/06/2022 27.50p 27.70p 25.60p 26.50p 120060
10/06/2022 26.00p 27.90p 26.00p 27.50p 1097453
09/06/2022 27.00p 27.00p 25.20p 26.00p 28807
08/06/2022 27.00p 27.00p 26.00p 27.00p 20000
07/06/2022 27.00p 27.00p 26.04p 27.00p 17798
06/06/2022 26.50p 27.80p 26.00p 27.00p 172533
03/06/2022 24.50p 27.00p 23.00p 26.50p 139918
02/06/2022 24.50p 27.00p 23.00p 26.50p 139918
01/06/2022 24.50p 27.00p 23.00p 26.50p 139918
31/05/2022 24.50p 24.90p 24.00p 24.50p 33850
30/05/2022 24.50p 25.40p 22.10p 24.50p 150391
27/05/2022 24.50p 24.90p 24.50p 24.50p 41704
26/05/2022 25.00p 25.00p 23.15p 24.50p 33012
25/05/2022 26.00p 26.00p 24.10p 25.00p 31132
24/05/2022 26.00p 26.00p 24.15p 26.00p 19470
23/05/2022 27.00p 27.00p 24.10p 26.00p 155906
20/05/2022 27.00p 27.00p 25.00p 27.00p 52693
19/05/2022 27.00p 27.00p 25.00p 27.00p 41964
18/05/2022 27.00p 27.00p 26.75p 27.00p 26797
17/05/2022 27.00p 27.00p 27.00p 27.00p 1500
16/05/2022 29.00p 29.00p 25.62p 27.00p 59627
13/05/2022 29.00p 29.00p 27.13p 29.00p 51272
12/05/2022 28.50p 31.40p 27.08p 29.00p 814511
11/05/2022 26.50p 26.50p 26.50p 26.50p 0
10/05/2022 27.50p 27.50p 25.00p 26.50p 40769
09/05/2022 28.00p 28.10p 26.00p 27.50p 15178
06/05/2022 28.00p 28.68p 26.08p 28.00p 61858
05/05/2022 28.50p 28.50p 26.00p 28.00p 83685
04/05/2022 29.00p 29.00p 27.00p 28.50p 52467
03/05/2022 29.00p 29.00p 28.00p 29.00p 2755
02/05/2022 29.00p 29.00p 28.04p 29.00p 26710
29/04/2022 29.00p 29.00p 28.04p 29.00p 26710
28/04/2022 29.00p 29.00p 28.04p 29.00p 8768
27/04/2022 29.00p 29.00p 28.90p 29.00p 1041
26/04/2022 29.50p 29.50p 28.75p 29.50p 6508
25/04/2022 29.50p 30.40p 28.25p 29.50p 11288
22/04/2022 29.50p 30.40p 29.50p 29.50p 1000
21/04/2022 29.50p 29.50p 29.50p 29.50p 0
20/04/2022 30.00p 30.00p 29.38p 29.50p 4500
19/04/2022 30.00p 31.45p 30.00p 30.00p 4750
18/04/2022 29.50p 31.45p 28.00p 30.00p 469865
15/04/2022 29.50p 31.45p 28.00p 30.00p 469865
14/04/2022 29.50p 31.45p 28.00p 30.00p 369865
13/04/2022 29.50p 30.49p 29.31p 29.50p 53648
12/04/2022 27.00p 32.00p 25.00p 29.50p 646944
11/04/2022 27.00p 28.80p 26.55p 27.00p 213877
08/04/2022 26.50p 28.00p 25.56p 26.50p 29464
07/04/2022 26.50p 26.95p 25.00p 26.50p 162804
06/04/2022 29.00p 29.00p 25.00p 26.50p 988186
05/04/2022 32.50p 32.50p 28.00p 29.00p 372104
04/04/2022 33.00p 35.00p 30.00p 32.50p 15548
01/04/2022 33.50p 33.50p 31.00p 33.00p 225022
31/03/2022 33.50p 33.92p 33.00p 33.50p 334883
30/03/2022 33.50p 34.08p 32.00p 33.50p 194660
29/03/2022 33.50p 34.20p 32.00p 33.50p 32987
28/03/2022 34.50p 34.50p 32.00p 33.50p 144581
25/03/2022 34.50p 34.50p 32.30p 34.50p 34050
24/03/2022 35.00p 35.00p 32.25p 34.50p 116896
23/03/2022 35.50p 36.00p 34.00p 35.00p 85029
22/03/2022 35.50p 36.85p 35.10p 35.50p 288587
21/03/2022 34.50p 36.12p 34.50p 35.50p 350831
18/03/2022 34.50p 35.49p 32.00p 34.50p 308702
17/03/2022 30.50p 34.90p 30.50p 32.30p 375659
16/03/2022 33.50p 33.50p 29.00p 30.00p 117959
15/03/2022 36.00p 36.00p 33.10p 34.00p 50091
14/03/2022 35.50p 38.00p 33.56p 36.00p 94535
11/03/2022 35.50p 35.50p 33.55p 35.50p 43523
10/03/2022 35.00p 35.50p 33.50p 35.50p 402560
09/03/2022 35.50p 37.00p 33.08p 35.00p 14557
08/03/2022 35.00p 37.00p 34.00p 35.50p 196562
07/03/2022 36.00p 37.00p 33.00p 35.00p 83580
04/03/2022 37.50p 37.50p 35.04p 36.00p 54086
03/03/2022 38.50p 38.50p 35.11p 37.50p 31821
02/03/2022 39.50p 40.00p 37.06p 38.50p 50240
01/03/2022 39.50p 39.50p 39.02p 39.50p 150
28/02/2022 39.50p 39.85p 39.00p 39.50p 8371
25/02/2022 41.50p 41.50p 39.00p 39.50p 64260
24/02/2022 42.50p 44.00p 40.00p 41.50p 7913
23/02/2022 44.00p 44.00p 43.00p 43.50p 7502
22/02/2022 44.00p 44.00p 43.72p 44.00p 5026
21/02/2022 44.00p 45.00p 43.72p 44.00p 7755
18/02/2022 46.50p 46.50p 42.00p 44.00p 77017
17/02/2022 46.50p 46.50p 44.50p 46.00p 4693
16/02/2022 46.50p 47.70p 46.50p 46.50p 29179
15/02/2022 46.50p 46.80p 44.13p 46.50p 10306
14/02/2022 45.00p 46.00p 43.08p 44.50p 16889
11/02/2022 45.50p 47.00p 43.25p 45.00p 9100
10/02/2022 45.50p 45.50p 44.00p 45.50p 14258
09/02/2022 46.00p 46.00p 44.00p 45.50p 46751
08/02/2022 46.50p 48.00p 44.25p 46.00p 131995
07/02/2022 47.50p 47.50p 45.30p 47.50p 28040
04/02/2022 47.50p 48.36p 45.32p 47.50p 31378
03/02/2022 47.50p 48.37p 47.50p 47.50p 2057
02/02/2022 47.00p 50.00p 45.25p 47.50p 22960
01/02/2022 47.00p 47.00p 45.20p 47.00p 26192
31/01/2022 47.00p 47.00p 45.20p 47.00p 151
28/01/2022 46.50p 49.00p 45.00p 47.00p 12839
27/01/2022 46.50p 48.00p 45.31p 46.50p 50652
26/01/2022 47.50p 47.50p 45.00p 46.50p 32127
25/01/2022 47.00p 49.00p 46.31p 47.50p 74816
24/01/2022 48.00p 48.29p 44.00p 44.00p 81359
21/01/2022 48.00p 49.00p 43.24p 48.00p 372603
20/01/2022 49.00p 50.00p 47.00p 48.50p 45336

*Close Price adjusted for both dividends and splits