Verici DX (VRCI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Verici DX

Date Open High Low Close* Volume
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
02/08/2023 10.50p 11.00p 10.00p 10.50p 77848
01/08/2023 10.50p 11.00p 10.00p 10.50p 13550
31/07/2023 11.00p 11.75p 10.20p 10.50p 391133
28/07/2023 11.00p 11.40p 10.33p 11.00p 16086
27/07/2023 10.50p 11.57p 10.00p 11.00p 119823
26/07/2023 11.50p 11.67p 10.32p 10.50p 116437
25/07/2023 11.50p 12.00p 11.00p 11.50p 117862
24/07/2023 11.50p 11.75p 11.02p 11.50p 33861
21/07/2023 12.25p 12.25p 11.00p 11.50p 540687
20/07/2023 12.25p 12.97p 11.53p 12.25p 367520
19/07/2023 12.00p 12.00p 11.50p 12.00p 4730
18/07/2023 12.00p 12.50p 11.50p 12.00p 52967
17/07/2023 12.00p 12.15p 11.67p 12.00p 89500
14/07/2023 12.25p 12.25p 11.50p 12.00p 214013
13/07/2023 12.25p 12.25p 11.75p 12.25p 110607
12/07/2023 12.25p 12.25p 11.86p 12.25p 119804
11/07/2023 12.25p 13.00p 11.50p 12.00p 102107
10/07/2023 12.25p 12.49p 12.00p 12.25p 68599
07/07/2023 12.50p 12.60p 11.50p 12.25p 173798
06/07/2023 12.25p 13.00p 12.00p 12.50p 163352
05/07/2023 12.50p 12.67p 11.80p 12.25p 177572
04/07/2023 13.25p 13.50p 12.00p 12.50p 141842
03/07/2023 13.00p 15.00p 12.50p 13.25p 969511
30/06/2023 12.00p 12.00p 11.35p 11.75p 196594
29/06/2023 11.00p 12.00p 10.50p 12.00p 281972
28/06/2023 11.00p 12.00p 10.56p 11.00p 144
27/06/2023 11.00p 12.00p 10.00p 11.00p 3099
26/06/2023 11.00p 11.40p 10.27p 11.00p 64526
23/06/2023 11.00p 11.00p 11.00p 11.00p 0
22/06/2023 11.50p 11.50p 10.00p 11.00p 317924
21/06/2023 11.50p 11.50p 11.00p 11.50p 89076
20/06/2023 11.50p 11.50p 11.00p 11.50p 92891
19/06/2023 11.50p 11.50p 11.00p 11.50p 29539
16/06/2023 11.50p 12.00p 11.00p 11.50p 73752
15/06/2023 11.50p 11.50p 11.00p 11.50p 94356
14/06/2023 11.50p 12.00p 11.00p 11.50p 10102
13/06/2023 11.50p 11.70p 11.00p 11.50p 47695
12/06/2023 11.50p 11.67p 11.00p 11.50p 171929
09/06/2023 11.50p 11.70p 11.00p 11.50p 119720
08/06/2023 11.50p 11.75p 11.23p 11.50p 31010
07/06/2023 11.50p 12.00p 11.00p 11.50p 214354
06/06/2023 11.50p 11.82p 11.00p 11.50p 95515
05/06/2023 10.50p 11.89p 10.50p 11.50p 382791
02/06/2023 10.50p 10.64p 10.00p 10.50p 8036
01/06/2023 10.50p 11.00p 9.80p 10.50p 355673
31/05/2023 10.75p 10.90p 10.50p 10.50p 70000
30/05/2023 11.00p 11.24p 10.52p 10.75p 8338
26/05/2023 11.00p 11.37p 10.68p 11.00p 17076
25/05/2023 12.50p 12.50p 10.50p 11.00p 165447
24/05/2023 13.50p 13.50p 12.00p 12.50p 143962
23/05/2023 13.50p 14.00p 13.00p 13.50p 29024
22/05/2023 13.50p 13.50p 12.40p 13.50p 39416
19/05/2023 13.50p 14.00p 13.00p 13.50p 111504
18/05/2023 13.50p 13.98p 13.35p 13.50p 82970
17/05/2023 13.50p 13.78p 13.00p 13.50p 57672
16/05/2023 13.50p 13.50p 13.35p 13.50p 115000
15/05/2023 13.75p 14.00p 13.00p 13.50p 1451
12/05/2023 14.50p 14.78p 13.25p 13.75p 186645
11/05/2023 13.75p 14.80p 13.50p 14.50p 258562
10/05/2023 16.50p 16.53p 13.50p 13.75p 469017
09/05/2023 16.50p 18.00p 16.00p 16.00p 972066
05/05/2023 17.50p 18.00p 16.00p 16.50p 663726
04/05/2023 14.50p 19.00p 14.50p 17.50p 827949
03/05/2023 14.00p 15.40p 13.89p 14.50p 118540
02/05/2023 14.00p 15.00p 13.00p 14.00p 2877
28/04/2023 14.00p 15.00p 13.00p 14.00p 42617
27/04/2023 14.00p 14.90p 13.51p 14.00p 147031
26/04/2023 14.00p 15.00p 13.50p 14.00p 6365
25/04/2023 14.00p 14.96p 13.00p 14.00p 231467
24/04/2023 15.50p 16.00p 13.00p 13.50p 472785
21/04/2023 17.00p 17.00p 14.00p 15.00p 438693
20/04/2023 13.50p 18.00p 13.00p 17.00p 890306
19/04/2023 12.50p 14.00p 12.00p 13.50p 711560
18/04/2023 12.25p 13.00p 12.00p 12.50p 423705
17/04/2023 12.50p 12.90p 12.00p 12.25p 347118
14/04/2023 12.50p 13.00p 12.00p 12.20p 525738
13/04/2023 13.00p 13.00p 11.52p 12.00p 1570828
12/04/2023 13.00p 13.90p 12.00p 13.00p 1102664
11/04/2023 13.50p 14.00p 12.20p 12.20p 474091
06/04/2023 12.50p 13.75p 12.00p 13.50p 258369
05/04/2023 12.50p 12.50p 12.00p 12.50p 39442
04/04/2023 13.00p 13.10p 12.00p 12.50p 103493
03/04/2023 13.50p 14.00p 12.00p 13.00p 235005
31/03/2023 13.50p 14.00p 13.00p 13.50p 136435
30/03/2023 13.50p 14.00p 13.00p 13.50p 212609
29/03/2023 14.50p 15.00p 13.00p 13.50p 639162
28/03/2023 13.50p 16.00p 13.00p 14.50p 2345762
27/03/2023 7.00p 16.00p 7.00p 13.50p 2658906
24/03/2023 6.25p 8.00p 6.00p 7.00p 988586
23/03/2023 6.50p 6.67p 5.00p 6.25p 271932
22/03/2023 6.00p 7.00p 5.66p 6.50p 717708
21/03/2023 4.75p 7.00p 4.75p 6.00p 1388986
20/03/2023 5.50p 6.00p 4.53p 4.75p 484991
17/03/2023 6.50p 7.20p 5.10p 5.50p 552258
16/03/2023 6.75p 6.75p 6.00p 6.50p 172903
15/03/2023 7.50p 7.65p 6.66p 6.75p 151374
14/03/2023 8.50p 8.50p 7.22p 7.50p 321459
13/03/2023 9.00p 10.00p 8.00p 8.50p 20619
10/03/2023 9.00p 9.10p 8.82p 9.00p 74550
09/03/2023 9.00p 9.50p 8.00p 9.00p 77215
08/03/2023 8.75p 8.78p 8.29p 8.75p 38000
07/03/2023 9.00p 9.00p 8.29p 8.75p 143732
06/03/2023 9.00p 10.00p 8.00p 9.00p 418592
03/03/2023 9.00p 9.00p 8.00p 8.74p 1015827

*Close Price adjusted for both dividends and splits