Deepverge Plc (DVRG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2020 21.50p 23.00p 19.00p 22.50p 4366833
12/11/2020 23.25p 23.85p 20.00p 21.50p 662336
10/11/2020 23.00p 25.00p 20.50p 24.00p 1546938
09/11/2020 28.75p 29.50p 20.00p 23.00p 3406663
06/11/2020 28.75p 29.81p 28.26p 28.75p 315256
05/11/2020 29.75p 30.10p 28.00p 28.75p 413008
04/11/2020 30.00p 31.00p 29.75p 29.75p 275028
03/11/2020 31.75p 32.00p 29.50p 30.00p 572147
02/11/2020 28.50p 32.00p 27.50p 31.75p 983161
30/10/2020 27.75p 29.00p 26.00p 28.60p 354116
29/10/2020 28.50p 29.00p 27.00p 27.75p 575507
28/10/2020 31.25p 32.00p 28.00p 28.00p 1255259
27/10/2020 32.00p 33.50p 30.00p 31.25p 1253265
26/10/2020 34.00p 35.00p 30.00p 33.00p 2043425
23/10/2020 27.50p 34.49p 27.13p 32.75p 2325827
22/10/2020 26.50p 29.00p 24.50p 27.50p 1118175
21/10/2020 24.75p 27.00p 22.97p 24.50p 1580702
20/10/2020 25.50p 26.00p 23.00p 24.75p 1802829
19/10/2020 26.00p 26.37p 25.00p 25.50p 1296985
16/10/2020 27.50p 28.00p 25.50p 26.00p 1544493
15/10/2020 29.75p 30.00p 26.94p 27.50p 1133901
14/10/2020 30.75p 31.50p 29.10p 29.75p 476642
13/10/2020 30.50p 31.50p 29.00p 30.50p 775868
12/10/2020 30.75p 32.00p 29.50p 31.00p 996808
09/10/2020 29.50p 32.00p 29.10p 30.90p 1044601
08/10/2020 26.75p 31.00p 25.00p 30.00p 3337426
07/10/2020 31.50p 33.00p 26.00p 26.75p 3265368
06/10/2020 28.50p 32.50p 28.22p 31.50p 1009819

*Close Price adjusted for both dividends and splits