Verici DX (VRCI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/12/2020 53.50p 61.00p 52.86p 59.50p 184185
28/12/2020 53.50p 55.00p 52.66p 53.50p 20954
25/12/2020 53.50p 55.00p 52.66p 53.50p 20954
24/12/2020 53.50p 55.00p 52.66p 53.50p 20954
23/12/2020 51.00p 55.00p 50.20p 53.50p 343910
22/12/2020 45.50p 52.00p 45.50p 51.00p 242990
21/12/2020 45.50p 47.68p 45.50p 45.50p 4194
18/12/2020 45.50p 47.68p 43.62p 45.50p 49762
17/12/2020 45.50p 47.80p 45.50p 45.50p 12484
16/12/2020 45.50p 47.00p 45.50p 45.50p 21409
15/12/2020 45.50p 47.00p 43.50p 45.50p 20497
14/12/2020 45.50p 47.40p 43.00p 45.50p 43302
11/12/2020 45.50p 47.00p 45.50p 45.50p 2127
10/12/2020 49.50p 49.50p 45.00p 45.50p 74417
09/12/2020 49.50p 49.80p 48.13p 49.50p 1646
08/12/2020 49.50p 50.00p 48.00p 49.50p 26143
07/12/2020 49.50p 50.00p 48.13p 49.50p 32340
04/12/2020 49.50p 50.00p 48.11p 49.50p 7389
03/12/2020 50.50p 53.00p 48.75p 53.00p 80557
02/12/2020 51.50p 51.50p 48.75p 50.50p 114593
01/12/2020 50.00p 52.00p 48.40p 51.50p 143649
30/11/2020 47.00p 52.00p 47.00p 50.00p 403321
27/11/2020 48.00p 48.80p 46.00p 47.00p 148932
26/11/2020 45.00p 50.00p 45.00p 48.00p 158821
25/11/2020 40.00p 47.00p 40.00p 45.00p 190572
24/11/2020 41.00p 41.49p 38.25p 40.00p 140700
23/11/2020 42.00p 44.00p 39.61p 41.00p 240155
20/11/2020 42.00p 44.00p 41.00p 44.00p 89911
19/11/2020 41.00p 42.00p 40.55p 42.00p 107781
18/11/2020 41.00p 42.00p 40.30p 41.00p 39159
17/11/2020 44.50p 44.50p 38.50p 41.00p 147699
16/11/2020 44.50p 46.75p 43.00p 44.50p 46982
13/11/2020 44.50p 44.89p 42.49p 44.50p 95285
12/11/2020 44.50p 47.00p 42.55p 47.00p 354665
10/11/2020 50.50p 51.00p 44.10p 45.50p 93866
09/11/2020 51.00p 56.00p 49.00p 51.00p 161783
06/11/2020 48.00p 53.00p 46.20p 51.00p 164073
05/11/2020 46.00p 50.00p 43.60p 48.00p 610338
04/11/2020 36.50p 47.00p 36.50p 46.00p 251088
03/11/2020 27.50p 38.00p 20.00p 36.50p 1605177

*Close Price adjusted for both dividends and splits