Deepverge Plc (DVRG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2022 12.50p 13.00p 11.50p 12.00p 350955
27/05/2022 12.00p 13.00p 11.00p 12.25p 507322
26/05/2022 12.00p 12.70p 11.66p 12.00p 73001
25/05/2022 12.50p 13.00p 11.80p 12.00p 145129
24/05/2022 12.50p 13.00p 11.50p 12.50p 189398
23/05/2022 12.75p 13.00p 12.00p 12.50p 710186
20/05/2022 12.50p 13.00p 12.20p 12.75p 202919
19/05/2022 12.50p 13.00p 12.00p 12.50p 141496
18/05/2022 12.50p 13.00p 12.00p 12.50p 206034
17/05/2022 12.00p 13.00p 11.50p 12.50p 199964
16/05/2022 12.00p 12.29p 11.53p 12.00p 175974
13/05/2022 11.25p 12.24p 11.00p 12.00p 291914
12/05/2022 12.25p 12.50p 11.00p 11.25p 586691
11/05/2022 12.25p 12.45p 12.00p 12.25p 247114
10/05/2022 13.00p 13.30p 12.00p 12.25p 306531
09/05/2022 13.25p 13.50p 12.50p 13.00p 413245
06/05/2022 13.50p 13.79p 13.00p 13.00p 216037
05/05/2022 13.50p 13.85p 13.00p 13.50p 34735
04/05/2022 14.25p 14.50p 13.00p 13.50p 307351
03/05/2022 14.50p 15.00p 13.40p 13.64p 410851
02/05/2022 13.50p 15.00p 13.36p 14.50p 520778
29/04/2022 13.50p 15.00p 13.36p 14.50p 520778
28/04/2022 14.50p 14.50p 13.00p 13.50p 717893
27/04/2022 15.50p 15.60p 14.00p 14.50p 338600
26/04/2022 15.50p 15.70p 15.00p 15.50p 190283
25/04/2022 15.50p 15.83p 15.00p 15.50p 107963
22/04/2022 15.50p 15.87p 15.00p 15.50p 680457
21/04/2022 15.75p 16.00p 15.00p 15.50p 246929
20/04/2022 16.00p 16.20p 15.50p 15.75p 364665
19/04/2022 17.00p 17.74p 15.00p 16.00p 456761
18/04/2022 16.25p 16.50p 15.00p 15.25p 423539
15/04/2022 16.25p 16.50p 15.00p 15.25p 423539
14/04/2022 16.25p 16.50p 15.00p 15.25p 423539
13/04/2022 16.50p 16.60p 15.00p 16.25p 628865
12/04/2022 15.50p 17.00p 15.00p 16.30p 464842
11/04/2022 14.50p 16.00p 13.50p 15.50p 465475
08/04/2022 14.00p 15.00p 13.70p 14.50p 557857
07/04/2022 13.00p 14.50p 12.75p 14.00p 833241
06/04/2022 13.25p 13.50p 12.50p 13.00p 603448
05/04/2022 13.00p 13.50p 12.53p 13.25p 376952
04/04/2022 13.50p 13.50p 12.50p 13.00p 216011
01/04/2022 13.50p 13.75p 13.00p 13.50p 191114
31/03/2022 13.75p 14.00p 13.00p 13.50p 297673
30/03/2022 14.00p 14.40p 13.50p 14.00p 503884
29/03/2022 14.00p 15.00p 13.00p 14.00p 456610
28/03/2022 12.50p 14.00p 12.00p 13.50p 989885
25/03/2022 12.25p 13.00p 11.92p 12.00p 291205
24/03/2022 12.25p 12.50p 11.73p 12.25p 565318
23/03/2022 12.50p 13.00p 11.50p 12.25p 235308
22/03/2022 12.50p 13.00p 11.50p 12.50p 191606
21/03/2022 12.00p 13.22p 11.79p 12.50p 693350
18/03/2022 13.50p 13.50p 11.50p 12.00p 3436796
17/03/2022 13.50p 14.50p 12.50p 13.20p 3114225
16/03/2022 13.00p 13.48p 12.50p 12.75p 2919452
15/03/2022 13.75p 14.02p 12.61p 13.00p 766163
14/03/2022 15.00p 15.20p 13.50p 13.75p 1064750
11/03/2022 15.00p 17.50p 14.52p 15.00p 1940258
10/03/2022 13.50p 15.00p 13.10p 14.50p 1033090
09/03/2022 13.00p 14.00p 12.63p 13.00p 520779
08/03/2022 13.75p 14.00p 12.50p 12.50p 1077913
07/03/2022 15.00p 15.49p 12.66p 13.75p 2377975
04/03/2022 16.25p 16.50p 14.50p 15.00p 1123661
03/03/2022 17.00p 17.50p 15.50p 16.25p 523737
02/03/2022 17.25p 18.00p 16.35p 17.10p 555119
01/03/2022 17.25p 18.20p 16.78p 17.25p 164502
28/02/2022 17.25p 17.79p 16.68p 17.25p 184431
25/02/2022 17.50p 18.00p 16.68p 17.25p 516051
24/02/2022 18.50p 18.50p 16.67p 17.50p 869840
23/02/2022 19.00p 19.50p 18.50p 19.00p 383769
22/02/2022 19.00p 19.50p 17.03p 19.00p 1053181
21/02/2022 20.50p 21.00p 18.60p 19.25p 874212
18/02/2022 19.50p 20.90p 18.50p 20.25p 387360
17/02/2022 19.80p 20.00p 18.00p 19.50p 1131932
16/02/2022 20.50p 20.50p 19.60p 19.80p 240240
15/02/2022 20.75p 21.00p 20.00p 20.50p 257206
14/02/2022 20.75p 21.45p 20.30p 20.75p 335293
11/02/2022 21.50p 21.50p 20.00p 20.75p 309474
10/02/2022 20.75p 21.90p 20.75p 21.50p 275015
09/02/2022 20.75p 21.65p 20.50p 20.75p 378460
08/02/2022 21.50p 21.50p 20.75p 20.75p 218418
07/02/2022 22.25p 22.25p 21.00p 21.50p 236328
04/02/2022 21.75p 23.00p 21.00p 22.25p 358496
03/02/2022 20.75p 23.00p 20.50p 21.75p 502612
02/02/2022 20.75p 21.00p 19.51p 20.75p 767123
01/02/2022 20.75p 21.50p 20.50p 20.75p 275112
31/01/2022 20.50p 21.50p 20.00p 20.75p 328929
28/01/2022 21.25p 21.50p 20.00p 20.50p 413496
27/01/2022 21.75p 22.00p 20.80p 21.25p 442887
26/01/2022 21.25p 22.50p 21.00p 21.75p 440340
25/01/2022 21.00p 21.50p 20.50p 20.50p 610754
24/01/2022 22.50p 23.20p 20.00p 21.15p 712088
21/01/2022 23.50p 23.50p 22.35p 22.50p 360408
20/01/2022 25.25p 25.50p 23.00p 23.50p 646564
19/01/2022 25.75p 27.00p 25.13p 25.25p 798283
18/01/2022 25.75p 26.45p 25.00p 25.10p 558885
17/01/2022 23.25p 27.50p 23.00p 25.75p 2776174
14/01/2022 22.50p 23.50p 22.00p 23.00p 871023
13/01/2022 22.75p 23.00p 22.00p 22.50p 255031
12/01/2022 21.50p 23.00p 21.50p 22.75p 848495
10/01/2022 23.50p 24.00p 22.00p 23.00p 514627
07/01/2022 24.00p 24.44p 23.00p 23.40p 309174
06/01/2022 24.00p 24.80p 23.00p 24.00p 563970
05/01/2022 23.75p 24.10p 23.00p 23.50p 581431
04/01/2022 24.25p 25.00p 23.00p 23.75p 353872
03/01/2022 24.00p 25.00p 23.25p 24.25p 131935
31/12/2021 24.00p 25.00p 23.25p 24.25p 131935
30/12/2021 24.25p 25.00p 23.15p 24.50p 390321
29/12/2021 24.25p 25.00p 23.50p 25.00p 402250
28/12/2021 24.50p 25.00p 23.50p 24.25p 105514
27/12/2021 24.50p 25.00p 23.50p 24.25p 105514
24/12/2021 24.50p 25.00p 23.50p 24.25p 105514
23/12/2021 23.25p 24.99p 23.25p 24.50p 404891
22/12/2021 23.75p 24.00p 22.26p 23.00p 414259
21/12/2021 24.00p 24.50p 23.00p 23.75p 128718
20/12/2021 24.75p 25.50p 23.00p 24.00p 201350
17/12/2021 25.00p 25.07p 24.50p 25.00p 97491
16/12/2021 25.25p 25.50p 24.50p 25.00p 148360
15/12/2021 25.25p 25.50p 25.00p 25.25p 217168
14/12/2021 25.50p 25.50p 25.00p 25.25p 223439
13/12/2021 26.00p 26.50p 25.00p 25.50p 209771
10/12/2021 28.50p 31.00p 25.38p 25.50p 1875847
09/12/2021 23.25p 29.00p 22.58p 27.00p 1699454
08/12/2021 23.25p 23.80p 22.50p 23.25p 260493
07/12/2021 23.50p 24.00p 22.55p 23.25p 368618
06/12/2021 24.25p 24.50p 22.15p 23.00p 599885
03/12/2021 24.50p 25.00p 23.50p 24.25p 549775
02/12/2021 25.25p 25.39p 24.00p 24.50p 198786
01/12/2021 23.25p 25.45p 23.11p 25.25p 489755
30/11/2021 24.50p 25.00p 23.00p 23.25p 362003
29/11/2021 25.00p 25.50p 23.50p 24.50p 471714
26/11/2021 26.75p 26.75p 24.63p 25.00p 353825
25/11/2021 26.75p 27.70p 26.20p 27.00p 457625
24/11/2021 26.25p 27.00p 26.00p 27.00p 241679
23/11/2021 26.25p 27.00p 26.00p 26.25p 194810
22/11/2021 27.50p 27.50p 26.00p 26.25p 665583
19/11/2021 28.75p 29.00p 27.00p 27.50p 648649
18/11/2021 28.75p 28.79p 28.15p 28.75p 223327
17/11/2021 29.25p 29.50p 28.00p 28.75p 525098
16/11/2021 29.75p 30.00p 29.00p 29.50p 366347
15/11/2021 30.25p 30.50p 29.50p 29.75p 269592
12/11/2021 30.50p 30.50p 30.00p 30.25p 308064
11/11/2021 31.75p 32.00p 30.00p 30.20p 1249336
10/11/2021 31.25p 33.00p 31.00p 32.00p 1963670
09/11/2021 29.50p 31.74p 29.00p 30.10p 733858
08/11/2021 29.50p 30.00p 28.75p 29.50p 952364
05/11/2021 28.75p 30.00p 28.50p 29.50p 646189
04/11/2021 28.50p 29.90p 28.00p 28.75p 770511
03/11/2021 27.25p 29.67p 27.00p 28.00p 1729949
02/11/2021 27.75p 28.00p 27.00p 27.25p 467753
01/11/2021 27.50p 28.50p 27.00p 27.75p 484193
29/10/2021 28.25p 28.50p 27.00p 27.25p 898099
28/10/2021 26.50p 29.55p 26.50p 28.80p 1909376
27/10/2021 25.75p 27.00p 25.75p 26.50p 262441
26/10/2021 24.75p 26.40p 24.75p 25.75p 514907
25/10/2021 26.25p 26.50p 24.50p 25.40p 606125
22/10/2021 25.25p 27.30p 25.00p 26.25p 1939066
21/10/2021 23.00p 26.00p 23.00p 25.25p 2404550
20/10/2021 22.25p 23.00p 22.00p 22.50p 358198
19/10/2021 20.25p 23.00p 20.00p 22.25p 1242359
18/10/2021 21.00p 21.50p 20.00p 20.25p 530247
15/10/2021 21.00p 21.70p 20.00p 21.50p 888394
14/10/2021 21.00p 21.50p 20.50p 21.00p 286823
13/10/2021 21.50p 22.00p 20.50p 21.30p 428321
12/10/2021 21.50p 22.55p 20.10p 21.50p 1206830
11/10/2021 22.00p 22.00p 21.00p 22.00p 567263
08/10/2021 23.25p 23.50p 21.85p 22.00p 781853
07/10/2021 22.50p 24.50p 22.50p 23.25p 648750
06/10/2021 21.75p 23.00p 21.00p 22.50p 1115811
05/10/2021 22.25p 22.50p 20.25p 21.50p 1514332
04/10/2021 23.00p 23.50p 21.85p 22.00p 653903
01/10/2021 23.50p 24.00p 22.50p 23.50p 433867
30/09/2021 23.75p 24.50p 23.00p 23.50p 462890
29/09/2021 24.50p 25.00p 23.00p 23.85p 294105
28/09/2021 23.75p 25.00p 23.00p 24.50p 1648658
27/09/2021 25.25p 25.50p 23.00p 23.75p 1677377
24/09/2021 25.75p 26.00p 25.00p 25.25p 1067960
23/09/2021 26.50p 27.50p 25.58p 25.90p 583153
22/09/2021 27.25p 27.85p 26.00p 26.50p 319479
21/09/2021 27.50p 28.00p 26.50p 27.25p 270436
20/09/2021 27.50p 28.00p 26.00p 27.50p 856234
17/09/2021 27.00p 27.50p 26.50p 27.25p 558023
16/09/2021 28.00p 28.35p 26.00p 27.00p 1259173
15/09/2021 31.00p 31.00p 27.55p 28.00p 1407830
14/09/2021 30.00p 31.00p 29.50p 30.40p 232309
13/09/2021 30.25p 31.00p 29.31p 30.00p 293990
10/09/2021 30.25p 31.00p 29.00p 30.25p 373515
09/09/2021 30.50p 30.65p 29.40p 30.25p 219020
08/09/2021 30.25p 30.84p 30.00p 30.50p 255172
07/09/2021 30.75p 31.00p 30.00p 30.00p 198226
06/09/2021 30.50p 31.00p 30.00p 30.50p 357545
03/09/2021 30.75p 31.00p 30.00p 30.00p 232765
02/09/2021 30.75p 31.00p 30.00p 30.75p 131632
01/09/2021 30.25p 31.00p 30.00p 30.75p 363615
31/08/2021 29.00p 31.00p 28.89p 30.55p 694066
30/08/2021 28.00p 29.80p 27.00p 29.00p 632572
27/08/2021 28.00p 29.80p 27.00p 29.00p 632572
26/08/2021 27.50p 28.39p 27.00p 28.00p 358066
25/08/2021 28.00p 28.10p 27.00p 27.50p 802359
24/08/2021 28.50p 28.50p 27.50p 28.00p 505005
23/08/2021 28.50p 28.85p 26.00p 28.50p 1548455

*Close Price adjusted for both dividends and splits