Deepverge Plc (DVRG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2021 27.50p 28.15p 27.16p 28.00p 716564
19/08/2021 28.25p 28.50p 27.00p 27.50p 175969
18/08/2021 28.75p 29.00p 27.50p 28.00p 670144
17/08/2021 29.50p 30.00p 28.00p 28.95p 610154
16/08/2021 30.75p 31.35p 29.00p 29.75p 522708
13/08/2021 30.75p 31.20p 30.00p 30.75p 146656
12/08/2021 31.50p 31.80p 30.50p 30.75p 402310
11/08/2021 31.50p 32.00p 30.00p 31.50p 520165
10/08/2021 30.50p 32.00p 30.00p 31.50p 500179
09/08/2021 30.75p 32.20p 30.00p 30.60p 313354
06/08/2021 29.50p 32.00p 29.31p 31.40p 725747
05/08/2021 29.25p 30.00p 28.33p 29.50p 671992
04/08/2021 28.00p 29.90p 27.65p 29.25p 451353
03/08/2021 27.25p 28.35p 26.00p 27.25p 1203451
02/08/2021 28.00p 29.00p 27.00p 27.25p 235610
30/07/2021 28.25p 28.50p 27.00p 28.00p 510749
29/07/2021 28.25p 28.50p 28.03p 28.25p 171926
28/07/2021 29.00p 29.50p 28.00p 28.25p 378943
27/07/2021 28.50p 29.50p 28.12p 29.00p 662787
26/07/2021 29.00p 30.00p 27.00p 28.50p 1677663
23/07/2021 27.50p 29.00p 26.65p 28.50p 385008
22/07/2021 27.50p 28.00p 27.00p 27.50p 260553
21/07/2021 26.75p 27.50p 26.00p 27.50p 549328
20/07/2021 26.75p 27.95p 26.20p 26.75p 810385
19/07/2021 27.50p 29.00p 26.22p 27.50p 1337128
16/07/2021 28.50p 29.00p 26.70p 27.50p 469481
15/07/2021 28.75p 29.00p 28.00p 28.25p 486607
14/07/2021 29.00p 29.40p 28.00p 28.50p 681725
13/07/2021 30.25p 30.50p 28.76p 29.50p 1644493
12/07/2021 30.25p 30.50p 29.70p 30.25p 362007
09/07/2021 30.50p 31.00p 30.00p 30.25p 621000
08/07/2021 31.00p 32.00p 30.50p 30.50p 383527
07/07/2021 31.50p 32.00p 30.26p 31.40p 605928
06/07/2021 32.25p 32.80p 31.00p 31.50p 873990
05/07/2021 32.25p 33.00p 31.00p 32.00p 665552
02/07/2021 32.25p 32.50p 31.10p 32.25p 1110267
01/07/2021 33.75p 34.50p 32.00p 32.25p 806517
30/06/2021 33.50p 34.85p 32.50p 32.50p 468280
29/06/2021 33.00p 34.00p 33.00p 34.00p 541777
28/06/2021 33.25p 34.00p 32.50p 33.00p 1159349
25/06/2021 33.75p 35.00p 31.50p 31.80p 3334872
24/06/2021 34.00p 36.00p 33.25p 33.35p 1850504
23/06/2021 33.50p 33.50p 31.67p 32.00p 3250042
22/06/2021 34.00p 34.00p 33.00p 33.50p 620209
21/06/2021 33.75p 34.90p 33.00p 34.00p 824304
18/06/2021 32.25p 34.80p 32.00p 33.75p 980510
17/06/2021 32.50p 33.00p 31.50p 32.25p 660307
16/06/2021 33.00p 33.50p 31.50p 32.50p 495518
15/06/2021 33.50p 34.00p 32.50p 33.00p 577681
14/06/2021 32.75p 34.00p 32.35p 33.50p 524376
11/06/2021 32.50p 33.50p 32.00p 32.75p 603009
10/06/2021 32.75p 33.00p 32.00p 32.25p 557199
09/06/2021 32.75p 33.50p 31.10p 32.75p 776980
08/06/2021 33.25p 34.00p 32.50p 32.75p 331040
07/06/2021 34.00p 34.50p 30.00p 33.00p 2632290
04/06/2021 34.50p 35.00p 33.50p 34.00p 279892
03/06/2021 33.75p 34.90p 33.00p 34.90p 520216
02/06/2021 34.25p 35.00p 33.00p 33.75p 365305
01/06/2021 34.50p 35.00p 33.50p 34.25p 390549
31/05/2021 35.25p 35.50p 34.11p 34.50p 495920
28/05/2021 35.25p 35.50p 34.11p 34.50p 495920
27/05/2021 34.75p 36.00p 34.13p 35.25p 613344
26/05/2021 34.75p 35.80p 34.00p 34.75p 492412
25/05/2021 35.25p 36.00p 34.11p 34.75p 517817
24/05/2021 35.50p 36.80p 34.50p 35.25p 639490
21/05/2021 35.50p 37.00p 34.75p 35.00p 564932
20/05/2021 33.75p 36.00p 33.00p 35.50p 823194
19/05/2021 34.00p 34.50p 33.00p 33.00p 343444
18/05/2021 34.25p 35.00p 33.00p 34.00p 382144
17/05/2021 34.50p 35.00p 33.50p 34.00p 520160
14/05/2021 34.25p 36.50p 34.00p 35.20p 1075547
13/05/2021 36.50p 37.00p 33.00p 33.00p 873259
12/05/2021 35.50p 37.00p 35.00p 36.00p 1063581
11/05/2021 34.75p 36.00p 32.00p 35.00p 1483504
10/05/2021 32.75p 36.00p 32.50p 33.50p 2480469
07/05/2021 32.00p 33.74p 31.50p 33.25p 1064011
06/05/2021 31.50p 33.00p 30.50p 32.50p 1761969
05/05/2021 31.25p 32.00p 30.50p 30.75p 585526
04/05/2021 32.25p 32.50p 31.00p 31.25p 1322754
03/05/2021 32.75p 33.00p 32.00p 32.25p 1031094
30/04/2021 32.75p 33.00p 32.00p 32.25p 736430
29/04/2021 33.50p 34.50p 32.00p 33.00p 869629
28/04/2021 38.00p 40.00p 32.05p 34.00p 2177388
27/04/2021 32.00p 33.00p 31.00p 32.05p 688573
26/04/2021 34.00p 35.00p 31.60p 32.00p 1197915
23/04/2021 33.75p 35.00p 32.05p 33.00p 628647
22/04/2021 30.00p 34.00p 29.70p 33.75p 1661091
21/04/2021 30.75p 31.00p 29.40p 30.00p 1183260
20/04/2021 31.50p 32.00p 30.00p 30.60p 1091805
19/04/2021 32.25p 32.90p 31.00p 31.50p 384749
16/04/2021 32.50p 33.00p 30.90p 30.90p 1409241
15/04/2021 32.50p 33.60p 31.60p 32.50p 1045817
14/04/2021 33.00p 33.95p 32.00p 32.00p 1083978
13/04/2021 33.50p 35.00p 32.00p 33.00p 1093331
12/04/2021 32.25p 34.00p 32.00p 33.50p 2017665
09/04/2021 31.50p 33.00p 31.00p 32.25p 1128995
08/04/2021 33.00p 34.00p 31.00p 31.50p 1344520
07/04/2021 33.25p 34.00p 32.00p 32.50p 915241
06/04/2021 34.25p 35.00p 32.50p 32.95p 1466344
05/04/2021 33.50p 36.50p 33.25p 34.25p 1762674
02/04/2021 33.50p 36.50p 33.25p 34.25p 1762674
01/04/2021 33.50p 36.50p 33.25p 34.25p 1762674
31/03/2021 32.75p 33.89p 31.00p 33.50p 1271818
30/03/2021 31.50p 33.00p 31.00p 32.00p 522967
29/03/2021 30.00p 32.50p 30.00p 31.50p 494100
26/03/2021 30.00p 31.00p 29.50p 30.00p 735185
25/03/2021 30.50p 30.75p 28.00p 30.00p 1328930
24/03/2021 34.00p 34.90p 30.00p 30.50p 1771238
23/03/2021 33.25p 33.50p 31.00p 32.25p 766665
22/03/2021 34.50p 34.85p 33.00p 33.00p 683660
19/03/2021 35.25p 36.00p 34.00p 34.00p 916895
18/03/2021 36.25p 37.00p 34.00p 35.25p 1888283
17/03/2021 36.50p 42.00p 35.25p 36.25p 10214300
16/03/2021 30.50p 35.00p 30.02p 34.00p 3304348
15/03/2021 30.25p 32.00p 30.00p 31.00p 1144631
12/03/2021 30.50p 31.00p 29.00p 30.25p 691440
11/03/2021 30.75p 31.00p 29.75p 30.70p 698904
10/03/2021 30.75p 30.99p 30.00p 30.50p 369865
09/03/2021 30.75p 32.00p 30.00p 30.00p 931765
08/03/2021 27.75p 31.00p 27.50p 30.00p 2185289
05/03/2021 27.75p 28.00p 27.00p 27.75p 415622
04/03/2021 27.75p 28.50p 26.80p 26.80p 654622
03/03/2021 28.50p 29.00p 27.00p 27.50p 514353
02/03/2021 28.75p 30.00p 27.50p 28.50p 527578
01/03/2021 27.50p 28.50p 26.50p 28.50p 444842
26/02/2021 27.50p 28.00p 26.00p 27.00p 891363
25/02/2021 27.00p 28.50p 25.50p 27.50p 861070
24/02/2021 26.50p 27.50p 26.00p 27.00p 871813
23/02/2021 27.50p 29.40p 26.00p 26.40p 1986508
22/02/2021 29.75p 30.00p 27.00p 28.00p 1561508
19/02/2021 28.50p 30.50p 27.05p 30.00p 795345
18/02/2021 30.25p 30.66p 27.80p 27.80p 2478402
17/02/2021 31.50p 33.00p 30.00p 30.00p 1841601
16/02/2021 27.75p 31.00p 27.05p 29.90p 2246646
15/02/2021 29.75p 30.00p 27.00p 27.50p 2371503
12/02/2021 30.50p 31.00p 29.00p 29.75p 517114
11/02/2021 31.00p 31.80p 29.50p 31.00p 532736
10/02/2021 31.25p 32.00p 30.50p 32.00p 1151660
09/02/2021 29.50p 31.00p 28.50p 30.75p 2050792
08/02/2021 31.75p 32.05p 28.50p 29.95p 2995195
05/02/2021 31.50p 32.50p 31.23p 32.05p 835342
04/02/2021 33.00p 33.50p 32.00p 32.00p 1162828
03/02/2021 34.00p 34.05p 32.70p 33.00p 912086
02/02/2021 34.25p 35.00p 33.50p 35.00p 620351
01/02/2021 34.00p 36.00p 33.50p 34.45p 1126374
29/01/2021 33.50p 35.00p 33.00p 34.00p 1201296
28/01/2021 35.50p 36.50p 32.00p 33.50p 1321422
27/01/2021 36.25p 37.00p 35.00p 35.50p 1763712
26/01/2021 36.50p 37.50p 35.50p 36.25p 2235001
25/01/2021 34.00p 36.50p 33.50p 36.00p 1690489
22/01/2021 32.90p 35.00p 32.50p 33.55p 1959554
21/01/2021 32.25p 33.50p 32.00p 32.50p 814948
20/01/2021 32.60p 34.00p 32.00p 32.25p 1015583
19/01/2021 33.75p 34.00p 31.00p 32.60p 2414164
18/01/2021 34.50p 35.00p 33.00p 33.75p 1381276
15/01/2021 34.25p 35.00p 33.00p 33.55p 918661
14/01/2021 34.50p 35.00p 33.50p 34.25p 507435
13/01/2021 36.00p 36.00p 33.50p 34.50p 980143
12/01/2021 36.25p 37.50p 35.50p 36.00p 1518725
11/01/2021 36.00p 37.50p 34.00p 36.00p 4715388
08/01/2021 34.00p 35.00p 33.50p 34.50p 1315481
07/01/2021 33.00p 35.00p 32.83p 33.50p 1727366
06/01/2021 32.00p 33.50p 32.00p 33.00p 1493369
05/01/2021 32.00p 32.98p 31.00p 32.00p 835492
04/01/2021 31.25p 35.72p 30.55p 32.90p 2469498
01/01/2021 28.50p 33.00p 28.50p 31.00p 1743270
31/12/2020 28.50p 33.00p 28.50p 31.00p 1743270
30/12/2020 27.25p 30.00p 26.70p 28.50p 2121059
29/12/2020 25.00p 28.50p 25.00p 27.25p 1532344
28/12/2020 25.25p 26.35p 24.70p 25.00p 376515
25/12/2020 25.25p 26.35p 24.70p 25.00p 376515
24/12/2020 25.25p 26.35p 24.70p 25.00p 376515
23/12/2020 24.25p 26.00p 23.50p 25.25p 1280247
22/12/2020 23.50p 25.00p 23.26p 24.25p 1225333
21/12/2020 23.50p 24.00p 23.05p 23.90p 731942
18/12/2020 23.75p 24.50p 22.98p 24.50p 499261
17/12/2020 24.00p 25.00p 23.00p 23.75p 463645
16/12/2020 24.50p 25.75p 23.00p 24.00p 498716
15/12/2020 24.75p 26.00p 24.35p 24.50p 365590
14/12/2020 24.50p 25.50p 24.00p 24.00p 373753
11/12/2020 23.50p 25.93p 23.50p 24.00p 1239630
10/12/2020 24.00p 24.12p 23.00p 23.50p 446707
09/12/2020 24.25p 24.50p 23.03p 24.00p 688317
08/12/2020 25.25p 26.50p 24.00p 24.30p 1043730
07/12/2020 25.50p 26.00p 24.50p 25.25p 908399
04/12/2020 23.75p 26.00p 23.50p 25.00p 1255907
03/12/2020 26.25p 26.50p 23.00p 23.50p 2991656
02/12/2020 27.50p 28.00p 25.00p 26.40p 1788717
01/12/2020 26.75p 29.50p 26.50p 28.00p 1473564
30/11/2020 27.75p 28.00p 25.50p 26.80p 941744
27/11/2020 29.00p 31.00p 27.00p 27.05p 1709035
26/11/2020 25.75p 29.00p 25.67p 28.25p 1133671
25/11/2020 24.50p 27.20p 24.20p 26.25p 1561585
24/11/2020 25.00p 27.00p 23.00p 24.25p 1114750
23/11/2020 21.50p 26.00p 21.37p 24.63p 1982993
20/11/2020 21.50p 22.00p 20.00p 21.50p 617436
19/11/2020 21.50p 22.50p 21.00p 21.40p 357240
18/11/2020 19.25p 22.20p 19.23p 21.50p 1578689
17/11/2020 21.50p 22.50p 19.00p 20.00p 1690411
16/11/2020 23.50p 25.00p 20.00p 21.50p 2248110

*Close Price adjusted for both dividends and splits