Deepverge Plc (DVRG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deepverge Plc

Date Open High Low Close* Volume
09/03/2023 1.55p 1.65p 1.50p 1.60p 3265337
08/03/2023 1.68p 1.70p 1.55p 1.55p 4729485
07/03/2023 1.75p 1.80p 1.61p 1.70p 2334685
06/03/2023 1.73p 1.80p 1.65p 1.75p 1821372
03/03/2023 1.75p 1.80p 1.65p 1.73p 625834
02/03/2023 1.83p 1.90p 1.70p 1.77p 5148417
01/03/2023 1.65p 1.85p 1.60p 1.83p 10403198
28/02/2023 1.58p 1.69p 1.55p 1.65p 3383494
27/02/2023 1.58p 1.58p 1.55p 1.58p 514290
24/02/2023 1.50p 1.61p 1.48p 1.58p 4315162
23/02/2023 1.55p 1.60p 1.41p 1.50p 2871046
22/02/2023 1.55p 1.55p 1.50p 1.55p 398644
21/02/2023 1.55p 1.60p 1.50p 1.55p 1061202
20/02/2023 1.55p 1.60p 1.50p 1.55p 1160692
17/02/2023 1.58p 1.60p 1.50p 1.55p 2581378
16/02/2023 1.68p 1.70p 1.55p 1.58p 3034344
15/02/2023 1.68p 1.70p 1.65p 1.68p 718014
14/02/2023 1.70p 1.75p 1.65p 1.68p 3590140
13/02/2023 1.68p 1.75p 1.68p 1.70p 978392
10/02/2023 1.75p 1.80p 1.62p 1.68p 5295666
09/02/2023 1.78p 1.80p 1.70p 1.75p 4827756
08/02/2023 1.85p 1.88p 1.75p 1.78p 2580190
07/02/2023 1.83p 2.13p 1.80p 1.85p 30376578
06/02/2023 1.75p 1.80p 1.70p 1.75p 1677048
03/02/2023 1.68p 1.90p 1.64p 1.75p 12673688
02/02/2023 1.38p 1.75p 1.35p 1.74p 32378194
01/02/2023 1.48p 1.50p 1.31p 1.38p 13642818
31/01/2023 1.53p 1.55p 1.45p 1.48p 2338409
30/01/2023 1.58p 1.60p 1.48p 1.53p 2918424
27/01/2023 1.58p 1.60p 1.55p 1.58p 2569852
26/01/2023 1.58p 1.60p 1.55p 1.58p 683445
25/01/2023 1.70p 1.75p 1.56p 1.58p 7680321
24/01/2023 1.68p 1.75p 1.65p 1.70p 345096
23/01/2023 1.83p 1.85p 1.62p 1.68p 5139831
20/01/2023 1.83p 1.85p 1.80p 1.83p 1118777
19/01/2023 1.83p 1.85p 1.80p 1.83p 698063
18/01/2023 1.88p 1.90p 1.80p 1.83p 561467
17/01/2023 1.88p 1.90p 1.85p 1.88p 2410189
16/01/2023 1.88p 1.90p 1.82p 1.82p 213318
13/01/2023 1.95p 1.99p 1.86p 1.88p 2812752
12/01/2023 1.93p 2.00p 1.90p 1.95p 5022735
11/01/2023 1.98p 2.00p 1.90p 1.93p 3537825
10/01/2023 1.98p 2.03p 1.95p 1.98p 10893983
09/01/2023 1.80p 2.10p 1.75p 2.00p 14254920
06/01/2023 1.90p 1.95p 1.85p 1.88p 3439713
05/01/2023 1.90p 1.95p 1.85p 1.90p 1400047
04/01/2023 1.95p 2.00p 1.85p 1.90p 3287839
03/01/2023 1.65p 2.00p 1.51p 1.95p 16271719
30/12/2022 1.65p 1.67p 1.60p 1.65p 183598
29/12/2022 1.65p 1.70p 1.60p 1.65p 167247
28/12/2022 1.63p 1.70p 1.56p 1.65p 805276
23/12/2022 1.63p 1.70p 1.55p 1.63p 208445
22/12/2022 1.63p 1.70p 1.55p 1.63p 941305
21/12/2022 1.63p 1.70p 1.55p 1.63p 279763
20/12/2022 1.58p 1.70p 1.56p 1.63p 711705
19/12/2022 1.58p 1.60p 1.55p 1.58p 495196
16/12/2022 1.63p 1.63p 1.55p 1.58p 956383
15/12/2022 1.63p 1.70p 1.56p 1.63p 217206
14/12/2022 1.73p 1.75p 1.50p 1.63p 6026248
13/12/2022 1.73p 1.80p 1.70p 1.73p 513493
12/12/2022 1.85p 1.90p 1.73p 1.75p 553654
09/12/2022 1.85p 1.90p 1.80p 1.85p 1046880
08/12/2022 1.93p 2.00p 1.80p 1.85p 3056591
07/12/2022 1.95p 2.00p 1.85p 1.93p 325205
06/12/2022 1.95p 1.95p 1.90p 1.95p 2167851
05/12/2022 1.85p 2.00p 1.85p 1.95p 6664098
02/12/2022 1.95p 1.95p 1.80p 1.90p 3092253
01/12/2022 1.88p 2.00p 1.80p 1.95p 2386905
30/11/2022 1.95p 2.00p 1.86p 1.88p 2791629
29/11/2022 1.95p 2.00p 1.85p 1.90p 484258
28/11/2022 1.95p 2.00p 1.90p 1.95p 2030871
25/11/2022 1.95p 1.99p 1.93p 1.95p 593039
24/11/2022 1.95p 1.99p 1.92p 1.95p 774472
23/11/2022 2.05p 2.10p 1.91p 1.95p 452069
22/11/2022 2.00p 2.25p 1.95p 2.05p 5581080
21/11/2022 1.95p 2.00p 1.90p 1.95p 556603
18/11/2022 2.00p 2.00p 1.90p 1.95p 1568549
17/11/2022 2.05p 2.10p 1.90p 2.00p 9002125
16/11/2022 2.05p 2.20p 1.90p 2.05p 460400
15/11/2022 2.05p 2.10p 1.90p 2.05p 3600726
14/11/2022 2.05p 2.05p 1.93p 2.05p 1856493
11/11/2022 1.95p 2.20p 1.95p 2.05p 3011814
10/11/2022 2.13p 2.20p 1.90p 1.95p 3612662
09/11/2022 1.90p 2.25p 1.90p 2.00p 5221833
08/11/2022 2.13p 2.25p 1.85p 1.96p 1744404
07/11/2022 2.13p 2.25p 2.00p 2.13p 362798
04/11/2022 2.13p 2.25p 1.90p 2.13p 1145543
03/11/2022 2.25p 2.50p 1.80p 2.13p 4511729
02/11/2022 2.25p 2.50p 2.00p 2.25p 2908204
01/11/2022 2.25p 2.50p 2.00p 2.25p 2063741
31/10/2022 2.25p 2.25p 2.03p 2.25p 778047
28/10/2022 2.25p 2.50p 1.93p 2.25p 3775026
27/10/2022 2.25p 2.50p 2.00p 2.25p 8122905
26/10/2022 2.75p 3.00p 2.25p 2.50p 1712678
25/10/2022 2.13p 3.00p 1.99p 2.75p 7391371
24/10/2022 2.38p 2.50p 2.00p 2.13p 2189308
21/10/2022 2.50p 2.75p 2.00p 2.57p 2929892
20/10/2022 2.88p 3.00p 2.25p 2.50p 4210746
19/10/2022 2.88p 3.00p 2.75p 2.88p 578600
18/10/2022 2.88p 3.00p 2.75p 2.88p 624023
17/10/2022 2.88p 3.25p 2.75p 2.88p 1481646
14/10/2022 3.13p 3.25p 2.75p 2.88p 2552686
13/10/2022 3.13p 3.75p 2.75p 3.13p 4004306
12/10/2022 4.50p 4.50p 2.75p 3.10p 14524825
11/10/2022 7.25p 7.50p 5.51p 5.63p 5521373
10/10/2022 7.75p 8.00p 7.00p 7.25p 1600847
07/10/2022 8.13p 8.13p 7.58p 7.75p 506030
06/10/2022 8.25p 9.00p 7.35p 8.13p 1843057
05/10/2022 7.75p 8.90p 7.59p 8.25p 574566
04/10/2022 8.50p 9.00p 7.55p 7.75p 379057
03/10/2022 8.50p 9.00p 8.00p 8.00p 222740
30/09/2022 8.50p 8.79p 8.20p 8.50p 88711
29/09/2022 8.50p 9.00p 8.11p 8.50p 299356
28/09/2022 8.50p 9.00p 8.05p 8.50p 188027
27/09/2022 9.50p 9.50p 8.50p 8.50p 208182
26/09/2022 8.75p 9.75p 8.50p 9.50p 894351
23/09/2022 9.00p 9.15p 8.00p 8.75p 1235688
22/09/2022 9.75p 10.00p 8.50p 9.00p 126475
21/09/2022 9.25p 9.50p 9.00p 9.25p 231004
20/09/2022 9.75p 10.00p 9.00p 9.25p 376760
19/09/2022 10.50p 10.50p 9.50p 9.75p 740044
16/09/2022 10.50p 10.50p 9.50p 9.75p 740044
15/09/2022 10.50p 11.00p 10.00p 10.50p 107482
14/09/2022 10.50p 10.55p 10.00p 10.50p 553905
13/09/2022 10.50p 11.00p 9.50p 10.50p 1192631
12/09/2022 9.50p 10.50p 9.38p 10.25p 1364809
09/09/2022 9.50p 9.95p 9.33p 9.50p 192085
08/09/2022 9.50p 10.19p 9.33p 9.50p 356556
07/09/2022 10.00p 10.25p 9.19p 9.50p 1061544
06/09/2022 10.75p 10.75p 9.26p 10.00p 1222531
05/09/2022 11.00p 11.15p 10.00p 10.75p 404403
02/09/2022 11.50p 12.00p 10.66p 11.00p 233709
01/09/2022 11.25p 12.00p 10.50p 11.50p 390876
31/08/2022 11.75p 12.00p 10.50p 11.25p 346184
30/08/2022 11.75p 12.00p 11.50p 11.75p 289976
29/08/2022 11.75p 12.00p 11.66p 11.75p 159836
26/08/2022 11.75p 12.00p 11.66p 11.75p 159836
25/08/2022 11.50p 12.00p 11.40p 11.75p 440109
24/08/2022 11.50p 12.00p 11.00p 11.50p 84533
23/08/2022 12.00p 12.50p 11.00p 11.50p 189886
22/08/2022 12.50p 12.50p 11.50p 12.00p 194812
19/08/2022 12.50p 13.00p 12.00p 12.50p 134632
18/08/2022 12.25p 13.00p 12.00p 12.50p 63663
17/08/2022 12.75p 13.00p 12.12p 12.25p 158470
16/08/2022 13.00p 13.00p 12.50p 12.75p 167115
15/08/2022 12.75p 13.24p 12.50p 13.00p 291503
12/08/2022 12.75p 13.00p 12.50p 12.75p 249842
11/08/2022 13.00p 13.40p 12.50p 12.75p 292670
10/08/2022 12.75p 13.20p 12.50p 13.00p 131550
09/08/2022 13.25p 13.50p 12.50p 13.00p 429390
08/08/2022 13.50p 14.50p 12.95p 13.25p 352346
05/08/2022 14.25p 15.50p 13.00p 13.50p 1776659
04/08/2022 15.25p 15.60p 14.66p 15.25p 340468
03/08/2022 16.00p 16.50p 15.00p 15.25p 355109
02/08/2022 16.00p 16.50p 15.50p 16.00p 388946
01/08/2022 15.50p 17.00p 15.50p 16.00p 1081189
29/07/2022 15.25p 16.00p 14.50p 15.25p 14064
28/07/2022 15.25p 15.35p 14.50p 15.25p 105372
27/07/2022 15.75p 16.00p 14.50p 15.25p 374922
26/07/2022 15.50p 16.00p 15.50p 15.75p 242658
25/07/2022 15.50p 16.40p 15.00p 15.60p 548684
22/07/2022 15.50p 16.50p 15.00p 15.10p 848568
21/07/2022 14.50p 15.99p 14.00p 15.50p 1275812
20/07/2022 13.50p 16.00p 13.00p 14.50p 3424375
19/07/2022 12.00p 14.00p 11.65p 13.00p 791626
18/07/2022 12.00p 12.90p 11.65p 12.00p 1058075
15/07/2022 11.50p 11.75p 11.00p 11.50p 31340
14/07/2022 11.75p 12.00p 11.05p 11.50p 109999
13/07/2022 12.00p 12.50p 11.11p 11.75p 229726
12/07/2022 12.00p 12.50p 11.50p 12.00p 60456
11/07/2022 12.00p 12.50p 11.88p 12.00p 201375
08/07/2022 12.00p 12.45p 11.70p 12.00p 116793
07/07/2022 12.00p 12.40p 11.50p 12.00p 586884
06/07/2022 11.50p 12.20p 11.01p 12.00p 499526
05/07/2022 10.75p 12.74p 10.70p 11.50p 1014730
04/07/2022 10.25p 11.00p 10.00p 10.75p 1043871
01/07/2022 10.25p 10.50p 10.01p 10.25p 147778
30/06/2022 9.75p 12.00p 9.75p 10.25p 1350370
29/06/2022 10.00p 10.40p 9.15p 9.50p 715977
28/06/2022 9.50p 10.50p 9.03p 10.00p 500275
27/06/2022 10.25p 10.50p 9.10p 9.50p 568005
24/06/2022 10.50p 11.00p 10.00p 10.25p 475386
23/06/2022 11.50p 12.00p 9.56p 10.50p 1767806
22/06/2022 10.75p 11.23p 10.11p 10.75p 69186
21/06/2022 11.00p 11.50p 10.06p 10.75p 306267
20/06/2022 11.00p 11.35p 10.50p 11.00p 132572
17/06/2022 11.50p 11.73p 10.50p 11.00p 697351
16/06/2022 11.50p 11.95p 11.17p 11.50p 215740
15/06/2022 11.75p 12.00p 11.17p 11.50p 152679
14/06/2022 12.00p 12.35p 11.00p 11.75p 430294
13/06/2022 12.75p 12.79p 11.60p 12.00p 424273
10/06/2022 13.00p 13.30p 12.50p 13.00p 209755
09/06/2022 13.25p 13.50p 12.50p 13.00p 401069
08/06/2022 12.25p 13.50p 12.00p 13.25p 543943
07/06/2022 12.00p 12.40p 11.50p 12.25p 78115
06/06/2022 12.25p 12.90p 11.50p 12.00p 238101
03/06/2022 12.00p 13.00p 11.13p 12.25p 705823
02/06/2022 12.00p 13.00p 11.13p 12.25p 705823
01/06/2022 12.00p 13.00p 11.13p 12.25p 705823
31/05/2022 12.00p 12.40p 11.50p 12.00p 174810

*Close Price adjusted for both dividends and splits