Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Verici DX (VRCI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 8.25p | 8.50p | 8.04p | 8.25p | 169852 |
| 16/05/2024 | 8.25p | 8.50p | 8.13p | 8.25p | 51837 |
| 15/05/2024 | 7.50p | 8.69p | 7.13p | 8.35p | 1007187 |
| 14/05/2024 | 7.50p | 7.89p | 7.13p | 7.50p | 3125 |
| 13/05/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 361147 |
| 10/05/2024 | 7.50p | 7.99p | 7.20p | 7.50p | 147231 |
| 09/05/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 647234 |
| 08/05/2024 | 7.50p | 7.80p | 7.27p | 7.50p | 506294 |
| 07/05/2024 | 7.25p | 7.95p | 7.00p | 7.50p | 116614 |
| 03/05/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 180223 |
| 02/05/2024 | 7.25p | 7.50p | 7.11p | 7.25p | 5227 |
| 01/05/2024 | 7.50p | 8.12p | 7.00p | 7.25p | 110427 |
| 30/04/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 381497 |
| 29/04/2024 | 7.25p | 8.00p | 7.00p | 7.50p | 84966 |
| 26/04/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 833243 |
| 25/04/2024 | 7.75p | 8.00p | 7.08p | 7.25p | 241151 |
| 24/04/2024 | 8.00p | 8.00p | 7.55p | 7.75p | 1590835 |
| 23/04/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 208571 |
| 22/04/2024 | 8.00p | 8.40p | 7.50p | 8.00p | 142961 |
| 19/04/2024 | 8.00p | 8.50p | 7.75p | 8.00p | 26913 |
| 18/04/2024 | 8.00p | 8.30p | 7.50p | 8.00p | 590238 |
| 17/04/2024 | 8.00p | 8.34p | 7.50p | 8.00p | 40269 |
| 16/04/2024 | 8.00p | 8.35p | 7.73p | 8.00p | 88259 |
| 15/04/2024 | 8.00p | 8.50p | 8.00p | 8.00p | 60254 |
| 12/04/2024 | 7.75p | 8.40p | 7.50p | 8.00p | 2798571 |
| 11/04/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 32980 |
| 10/04/2024 | 8.10p | 8.20p | 7.50p | 7.75p | 552631 |
| 09/04/2024 | 8.10p | 8.18p | 8.00p | 8.10p | 43459 |
| 08/04/2024 | 8.10p | 8.20p | 8.00p | 8.10p | 84359 |
| 05/04/2024 | 8.25p | 8.50p | 8.00p | 8.10p | 215972 |
| 04/04/2024 | 8.60p | 8.88p | 8.03p | 8.25p | 484129 |
| 03/04/2024 | 8.75p | 9.00p | 8.50p | 8.60p | 390385 |
| 02/04/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 209456 |
| 28/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 127318 |
| 27/03/2024 | 9.25p | 9.44p | 9.00p | 9.25p | 2253886 |
| 26/03/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 320221 |
| 25/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 5572 |
| 22/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 84326 |
| 21/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 11508 |
| 20/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 24500 |
| 19/03/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 21682 |
| 18/03/2024 | 9.75p | 9.84p | 9.50p | 9.75p | 27684 |
| 15/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 299792 |
| 14/03/2024 | 9.75p | 9.91p | 9.50p | 9.75p | 22053 |
| 13/03/2024 | 9.75p | 9.94p | 9.50p | 9.75p | 41381 |
| 12/03/2024 | 10.25p | 10.25p | 9.50p | 9.75p | 440103 |
| 11/03/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 133131 |
| 08/03/2024 | 10.25p | 10.38p | 10.16p | 10.25p | 68512 |
| 07/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 256627 |
| 06/03/2024 | 10.25p | 10.50p | 10.13p | 10.25p | 165667 |
| 05/03/2024 | 11.50p | 12.00p | 10.25p | 10.70p | 392770 |
| 04/03/2024 | 11.50p | 12.20p | 11.00p | 11.50p | 229349 |
| 01/03/2024 | 11.75p | 12.00p | 11.03p | 11.25p | 332328 |
| 29/02/2024 | 11.50p | 13.00p | 11.50p | 11.75p | 933604 |
| 28/02/2024 | 10.50p | 11.79p | 10.50p | 11.50p | 352987 |
| 27/02/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 161824 |
| 26/02/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 675477 |
| 23/02/2024 | 10.25p | 10.50p | 9.75p | 10.25p | 140323 |
| 22/02/2024 | 9.25p | 10.50p | 9.00p | 10.25p | 1068186 |
| 21/02/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 97670 |
| 20/02/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 323172 |
| 19/02/2024 | 9.50p | 10.00p | 9.50p | 9.75p | 2030391 |
| 16/02/2024 | 9.00p | 9.89p | 9.00p | 9.50p | 429464 |
| 15/02/2024 | 8.75p | 9.12p | 8.50p | 9.00p | 176493 |
| 14/02/2024 | 8.75p | 9.14p | 8.50p | 8.75p | 704687 |
| 13/02/2024 | 8.75p | 9.00p | 8.58p | 8.75p | 356690 |
| 12/02/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 176591 |
| 09/02/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 25559 |
| 08/02/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 30332 |
| 07/02/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 111372 |
| 06/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 102967 |
| 05/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 129898 |
| 02/02/2024 | 9.25p | 9.50p | 9.08p | 9.25p | 173372 |
| 01/02/2024 | 9.50p | 10.00p | 9.10p | 9.20p | 13794 |
| 31/01/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 83644 |
| 30/01/2024 | 9.50p | 10.00p | 9.26p | 9.50p | 194708 |
| 29/01/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 104057 |
| 26/01/2024 | 9.50p | 10.00p | 9.25p | 9.50p | 412123 |
| 25/01/2024 | 9.25p | 9.74p | 9.00p | 9.50p | 354334 |
| 24/01/2024 | 9.25p | 9.50p | 8.65p | 9.10p | 1234193 |
| 23/01/2024 | 9.50p | 10.19p | 9.00p | 10.00p | 578190 |
| 22/01/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 353946 |
| 19/01/2024 | 9.50p | 10.00p | 9.00p | 9.00p | 36944 |
| 18/01/2024 | 9.50p | 9.79p | 9.00p | 9.00p | 1402109 |
| 17/01/2024 | 9.50p | 9.70p | 9.10p | 9.30p | 355695 |
| 16/01/2024 | 9.50p | 10.00p | 9.10p | 9.40p | 21815 |
| 15/01/2024 | 9.25p | 10.00p | 9.10p | 9.50p | 430202 |
| 12/01/2024 | 9.75p | 9.75p | 9.03p | 9.50p | 262147 |
| 11/01/2024 | 10.50p | 10.50p | 9.53p | 10.00p | 407718 |
| 10/01/2024 | 10.75p | 11.00p | 10.10p | 10.00p | 181664 |
| 09/01/2024 | 11.00p | 11.50p | 10.50p | 10.80p | 518866 |
| 08/01/2024 | 10.50p | 11.50p | 10.50p | 11.10p | 1771784 |
| 05/01/2024 | 9.75p | 10.85p | 9.75p | 10.40p | 311215 |
| 04/01/2024 | 9.75p | 10.00p | 9.50p | 10.00p | 407050 |
| 03/01/2024 | 9.75p | 10.00p | 9.50p | 10.00p | 154388 |
| 02/01/2024 | 9.75p | 10.00p | 9.64p | 9.75p | 58480 |
| 29/12/2023 | 9.50p | 10.00p | 9.50p | 9.75p | 74745 |
| 28/12/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 133439 |
| 27/12/2023 | 9.50p | 9.93p | 9.42p | 9.50p | 126531 |
| 22/12/2023 | 9.50p | 9.75p | 9.00p | 9.50p | 65915 |
| 21/12/2023 | 9.25p | 9.80p | 9.00p | 9.50p | 643929 |
| 20/12/2023 | 9.25p | 9.50p | 9.08p | 9.25p | 123000 |
| 19/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 745617 |
| 18/12/2023 | 9.75p | 10.00p | 9.03p | 9.25p | 418663 |
| 15/12/2023 | 10.00p | 10.20p | 9.50p | 9.75p | 278497 |
| 14/12/2023 | 10.50p | 10.50p | 9.53p | 10.00p | 214382 |
| 13/12/2023 | 9.13p | 11.00p | 9.10p | 10.40p | 1436952 |
| 12/12/2023 | 8.38p | 9.00p | 8.38p | 8.88p | 463036 |
| 11/12/2023 | 7.63p | 8.50p | 7.00p | 8.38p | 1356967 |
| 08/12/2023 | 7.63p | 7.75p | 7.25p | 7.38p | 286778 |
| 07/12/2023 | 7.63p | 7.63p | 7.50p | 7.63p | 21340 |
| 06/12/2023 | 7.63p | 7.63p | 7.50p | 7.63p | 135855 |
| 05/12/2023 | 7.63p | 7.63p | 7.50p | 7.63p | 86365 |
| 04/12/2023 | 8.25p | 8.25p | 7.40p | 7.63p | 706647 |
| 01/12/2023 | 8.50p | 8.50p | 8.00p | 8.25p | 946760 |
| 30/11/2023 | 8.50p | 8.90p | 8.25p | 8.50p | 290000 |
| 29/11/2023 | 8.75p | 9.00p | 8.00p | 8.50p | 875782 |
| 28/11/2023 | 9.25p | 9.50p | 8.50p | 8.75p | 410888 |
| 27/11/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 230179 |
| 24/11/2023 | 9.75p | 10.00p | 9.00p | 9.25p | 164179 |
| 23/11/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 252355 |
| 22/11/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 297931 |
| 21/11/2023 | 10.00p | 10.50p | 9.50p | 9.50p | 1091963 |
| 20/11/2023 | 9.50p | 10.50p | 9.50p | 10.00p | 703193 |
| 17/11/2023 | 9.00p | 10.00p | 8.30p | 9.00p | 1042700 |
| 16/11/2023 | 9.75p | 10.00p | 8.50p | 9.20p | 2007913 |
| 15/11/2023 | 7.00p | 11.50p | 7.00p | 10.00p | 5774691 |
| 14/11/2023 | 5.75p | 5.89p | 5.67p | 5.75p | 137682 |
| 13/11/2023 | 5.75p | 5.95p | 5.50p | 5.75p | 60770 |
| 10/11/2023 | 6.25p | 6.25p | 5.67p | 5.75p | 426791 |
| 09/11/2023 | 6.50p | 7.00p | 5.90p | 6.50p | 10358 |
| 08/11/2023 | 6.50p | 6.52p | 6.15p | 6.50p | 5382 |
| 07/11/2023 | 6.50p | 6.55p | 6.12p | 6.50p | 98376 |
| 06/11/2023 | 6.50p | 6.65p | 6.10p | 6.50p | 69410 |
| 03/11/2023 | 6.75p | 7.00p | 6.00p | 6.50p | 87740 |
| 02/11/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 78944 |
| 01/11/2023 | 6.75p | 6.80p | 6.50p | 6.75p | 23423 |
| 31/10/2023 | 7.25p | 7.50p | 6.50p | 6.75p | 22968 |
| 30/10/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 771 |
| 27/10/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 2400 |
| 26/10/2023 | 7.25p | 7.30p | 7.02p | 7.25p | 11855 |
| 25/10/2023 | 7.25p | 7.25p | 7.02p | 7.25p | 200 |
| 24/10/2023 | 7.50p | 7.50p | 7.01p | 7.25p | 128755 |
| 23/10/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 205776 |
| 20/10/2023 | 7.50p | 7.50p | 7.00p | 7.50p | 2154 |
| 19/10/2023 | 7.50p | 7.50p | 7.15p | 7.50p | 113801 |
| 18/10/2023 | 7.75p | 8.00p | 7.00p | 7.50p | 247558 |
| 17/10/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 12095 |
| 16/10/2023 | 7.75p | 7.75p | 7.60p | 7.75p | 12108 |
| 13/10/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 79241 |
| 12/10/2023 | 7.75p | 8.00p | 7.13p | 7.75p | 17207 |
| 11/10/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 112859 |
| 10/10/2023 | 7.00p | 8.00p | 6.60p | 8.00p | 172567 |
| 09/10/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 107173 |
| 06/10/2023 | 7.00p | 7.30p | 6.80p | 7.00p | 60785 |
| 05/10/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 121022 |
| 04/10/2023 | 7.75p | 8.00p | 6.60p | 7.00p | 490504 |
| 03/10/2023 | 7.75p | 8.00p | 7.64p | 7.75p | 104960 |
| 02/10/2023 | 7.75p | 7.99p | 7.50p | 7.75p | 22196 |
| 29/09/2023 | 8.00p | 8.15p | 6.00p | 8.15p | 1224242 |
| 28/09/2023 | 9.00p | 9.50p | 8.72p | 9.00p | 215604 |
| 27/09/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 3461 |
| 26/09/2023 | 9.00p | 9.00p | 8.00p | 9.00p | 174307 |
| 25/09/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 48862 |
| 22/09/2023 | 8.75p | 9.35p | 8.50p | 9.00p | 284404 |
| 21/09/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 208143 |
| 20/09/2023 | 8.75p | 9.00p | 8.55p | 8.75p | 486276 |
| 19/09/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 68550 |
| 18/09/2023 | 8.75p | 8.75p | 8.55p | 8.75p | 26583 |
| 15/09/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 522330 |
| 14/09/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 57812 |
| 13/09/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 140905 |
| 12/09/2023 | 8.75p | 8.80p | 8.50p | 8.75p | 296673 |
| 11/09/2023 | 8.75p | 8.83p | 8.51p | 8.75p | 85285 |
| 08/09/2023 | 8.75p | 8.90p | 8.66p | 8.75p | 15930 |
| 07/09/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 16373 |
| 06/09/2023 | 8.75p | 8.75p | 8.50p | 8.75p | 118224 |
| 05/09/2023 | 8.75p | 8.99p | 8.50p | 8.75p | 302457 |
| 04/09/2023 | 9.25p | 9.50p | 8.75p | 8.75p | 253085 |
| 01/09/2023 | 9.25p | 9.30p | 9.13p | 9.25p | 67183 |
| 31/08/2023 | 9.75p | 9.75p | 9.10p | 9.25p | 244596 |
| 30/08/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 100923 |
| 29/08/2023 | 10.25p | 10.25p | 9.50p | 9.75p | 92372 |
| 25/08/2023 | 10.00p | 10.50p | 10.00p | 10.25p | 12728 |
| 24/08/2023 | 10.50p | 10.50p | 9.63p | 10.25p | 221401 |
| 23/08/2023 | 10.50p | 10.65p | 10.14p | 10.50p | 78929 |
| 22/08/2023 | 10.50p | 10.80p | 10.00p | 10.50p | 467555 |
| 21/08/2023 | 10.75p | 10.89p | 10.30p | 10.50p | 291784 |
| 18/08/2023 | 11.25p | 12.00p | 10.53p | 11.00p | 359124 |
| 17/08/2023 | 9.50p | 11.60p | 9.50p | 11.25p | 801888 |
| 16/08/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 194902 |
| 15/08/2023 | 9.50p | 9.77p | 9.00p | 9.50p | 25903 |
| 14/08/2023 | 9.50p | 10.00p | 9.40p | 9.50p | 293229 |
| 11/08/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 166375 |
| 10/08/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 55511 |
| 09/08/2023 | 9.50p | 10.00p | 9.00p | 10.00p | 37451 |
| 08/08/2023 | 10.00p | 10.00p | 9.00p | 9.50p | 263087 |
| 07/08/2023 | 10.00p | 10.10p | 9.35p | 10.00p | 52814 |
| 04/08/2023 | 10.00p | 10.15p | 9.25p | 10.00p | 24159 |
| 03/08/2023 | 10.50p | 10.80p | 9.25p | 10.00p | 44122 |
*Close Price adjusted for both dividends and splits