Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2022 50.00p 51.00p 48.00p 49.00p 48309
18/01/2022 50.00p 50.15p 48.55p 50.00p 35178
17/01/2022 50.00p 51.50p 49.16p 50.00p 626211
14/01/2022 50.00p 50.15p 48.81p 50.00p 121376
13/01/2022 50.00p 50.15p 48.00p 50.00p 188012
12/01/2022 48.50p 50.40p 47.18p 50.00p 196864
10/01/2022 50.50p 50.50p 47.15p 48.50p 151805
07/01/2022 52.00p 52.00p 49.15p 50.50p 135052
06/01/2022 55.00p 56.00p 51.25p 52.00p 129883
05/01/2022 57.50p 60.89p 52.71p 53.50p 667434
04/01/2022 54.00p 58.20p 54.00p 57.00p 329065
03/01/2022 51.50p 53.33p 51.50p 53.00p 23808
31/12/2021 51.50p 53.33p 51.50p 53.00p 23808
30/12/2021 49.50p 54.22p 49.05p 51.00p 160831
29/12/2021 48.00p 50.60p 46.50p 49.50p 85536
28/12/2021 46.50p 49.80p 46.50p 48.00p 47653
27/12/2021 46.50p 49.80p 46.50p 48.00p 47653
24/12/2021 46.50p 49.80p 46.50p 48.00p 47653
23/12/2021 46.50p 47.25p 45.63p 46.50p 270400
22/12/2021 46.50p 46.65p 45.15p 46.50p 90686
21/12/2021 46.50p 46.80p 45.25p 46.50p 88709
20/12/2021 46.50p 46.50p 45.00p 46.50p 4253
17/12/2021 46.00p 47.39p 45.15p 46.50p 378218
16/12/2021 48.50p 48.50p 45.00p 46.00p 625609
15/12/2021 50.00p 50.00p 46.60p 49.00p 54034
14/12/2021 52.00p 52.00p 48.00p 50.00p 219406
13/12/2021 50.50p 52.00p 50.00p 52.00p 517383
10/12/2021 52.00p 52.40p 47.75p 50.50p 323920
09/12/2021 52.00p 52.80p 50.20p 52.00p 334448
08/12/2021 52.50p 53.90p 50.20p 52.00p 327685
07/12/2021 55.50p 55.50p 49.00p 52.50p 112959
06/12/2021 58.50p 58.80p 53.00p 55.50p 180994
03/12/2021 58.50p 59.75p 57.10p 58.50p 48263
02/12/2021 57.50p 60.00p 50.96p 58.50p 212887
01/12/2021 66.00p 67.00p 56.10p 57.50p 203663
30/11/2021 66.00p 66.00p 64.00p 66.00p 1421
29/11/2021 66.00p 66.00p 64.00p 66.00p 8480
26/11/2021 68.00p 68.00p 64.00p 66.00p 8384
25/11/2021 70.00p 70.00p 67.00p 69.00p 15711
24/11/2021 70.50p 72.20p 68.00p 70.00p 5469
23/11/2021 72.50p 72.50p 70.00p 70.50p 31528
22/11/2021 72.50p 75.00p 70.25p 72.50p 116807
19/11/2021 72.50p 73.90p 71.25p 72.50p 77864
18/11/2021 72.50p 74.00p 72.10p 72.50p 15063
17/11/2021 72.50p 73.90p 72.50p 72.50p 17200
16/11/2021 72.50p 74.90p 72.50p 72.50p 4398
15/11/2021 72.50p 75.00p 72.50p 72.50p 16266
12/11/2021 72.50p 75.00p 72.50p 72.50p 17661
11/11/2021 72.50p 75.00p 70.40p 72.50p 70298
10/11/2021 72.50p 74.50p 70.50p 72.50p 30799
09/11/2021 72.50p 75.00p 72.46p 72.50p 87275
08/11/2021 74.00p 75.00p 72.35p 72.50p 95300
05/11/2021 73.50p 75.00p 73.00p 74.00p 57964
04/11/2021 73.50p 73.50p 73.50p 73.50p 0
03/11/2021 73.50p 74.70p 72.90p 73.50p 3312
02/11/2021 73.50p 74.70p 72.67p 73.50p 14127
01/11/2021 73.50p 73.50p 73.50p 73.50p 0
29/10/2021 73.50p 74.00p 72.00p 73.50p 28740
28/10/2021 73.50p 74.40p 72.15p 73.50p 20445
27/10/2021 73.50p 74.70p 72.25p 73.50p 14178
26/10/2021 73.50p 74.00p 72.25p 73.50p 8200
25/10/2021 73.50p 73.50p 72.90p 73.50p 18255
22/10/2021 73.50p 74.94p 73.50p 73.50p 122461
21/10/2021 73.50p 74.70p 73.50p 73.50p 59042
20/10/2021 69.50p 74.90p 69.50p 73.50p 180667
19/10/2021 64.50p 71.96p 64.50p 69.50p 75100
18/10/2021 63.50p 67.00p 63.50p 64.50p 200000
15/10/2021 62.50p 65.00p 62.50p 63.50p 5311
14/10/2021 62.00p 63.70p 61.51p 62.50p 47026
13/10/2021 62.00p 62.96p 60.00p 60.00p 118000
12/10/2021 61.00p 63.00p 59.20p 62.00p 23915
11/10/2021 62.50p 62.50p 60.00p 60.80p 57814
08/10/2021 62.50p 62.50p 62.40p 62.50p 12800
07/10/2021 64.00p 64.00p 61.00p 62.50p 48600
06/10/2021 65.50p 65.50p 62.25p 64.00p 107852
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

*Close Price adjusted for both dividends and splits