Verditek (VDTK) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Verditek

Date Open High Low Close* Volume
06/03/2024 0.11p 0.13p 0.10p 0.12p 7287739
05/03/2024 0.11p 0.11p 0.10p 0.11p 747591
04/03/2024 0.11p 0.12p 0.10p 0.11p 8549342
01/03/2024 0.12p 0.12p 0.10p 0.11p 2684588
29/02/2024 0.14p 0.15p 0.11p 0.12p 19666470
28/02/2024 0.08p 0.15p 0.08p 0.14p 30403432
27/02/2024 0.09p 0.09p 0.07p 0.08p 5122588
26/02/2024 0.09p 0.09p 0.08p 0.08p 3705641
23/02/2024 0.10p 0.10p 0.08p 0.09p 2431567
22/02/2024 0.10p 0.10p 0.09p 0.10p 2213960
21/02/2024 0.10p 0.10p 0.09p 0.10p 2895024
20/02/2024 0.09p 0.10p 0.09p 0.10p 810006
19/02/2024 0.09p 0.10p 0.09p 0.09p 6294813
16/02/2024 0.09p 0.10p 0.07p 0.09p 1276340
15/02/2024 0.09p 0.10p 0.07p 0.09p 305813
14/02/2024 0.09p 0.10p 0.07p 0.09p 14750
13/02/2024 0.09p 0.10p 0.09p 0.09p 51071
12/02/2024 0.09p 0.10p 0.07p 0.09p 1291567
09/02/2024 0.09p 0.10p 0.07p 0.09p 925502
08/02/2024 0.11p 0.12p 0.07p 0.09p 3606315
07/02/2024 0.14p 0.14p 0.08p 0.11p 5668405
06/02/2024 0.14p 0.15p 0.12p 0.15p 1007807
05/02/2024 0.15p 0.17p 0.12p 0.14p 1154771
02/02/2024 0.15p 0.17p 0.13p 0.15p 408384
01/02/2024 0.15p 0.17p 0.13p 0.15p 960902
31/01/2024 0.15p 0.17p 0.13p 0.15p 423062
30/01/2024 0.15p 0.17p 0.13p 0.15p 1392693
29/01/2024 0.13p 0.17p 0.12p 0.15p 7195749
26/01/2024 0.14p 0.14p 0.12p 0.12p 1155457
25/01/2024 0.14p 0.14p 0.13p 0.14p 441713
24/01/2024 0.16p 0.16p 0.14p 0.14p 4663776
23/01/2024 0.16p 0.17p 0.15p 0.16p 741625
22/01/2024 0.16p 0.17p 0.15p 0.16p 182596
19/01/2024 0.16p 0.17p 0.15p 0.16p 850328
18/01/2024 0.16p 0.17p 0.15p 0.16p 4374
17/01/2024 0.16p 0.17p 0.15p 0.16p 639122
16/01/2024 0.16p 0.17p 0.15p 0.16p 49282
15/01/2024 0.16p 0.17p 0.15p 0.16p 17121
12/01/2024 0.16p 0.17p 0.15p 0.16p 20058
11/01/2024 0.16p 0.17p 0.15p 0.16p 650746
10/01/2024 0.16p 0.16p 0.15p 0.16p 123748
09/01/2024 0.19p 0.20p 0.14p 0.16p 4730724
08/01/2024 0.19p 0.20p 0.18p 0.19p 2627115
05/01/2024 0.19p 0.20p 0.15p 0.19p 6533945
04/01/2024 0.13p 0.25p 0.12p 0.20p 28011740
03/01/2024 0.13p 0.13p 0.13p 0.13p 914174
02/01/2024 0.14p 0.14p 0.12p 0.13p 1018498
29/12/2023 0.18p 0.18p 0.13p 0.14p 3253578
28/12/2023 0.18p 0.18p 0.15p 0.18p 941459
27/12/2023 0.18p 0.19p 0.15p 0.18p 1224114
22/12/2023 0.19p 0.20p 0.17p 0.18p 1102192
21/12/2023 0.20p 0.20p 0.17p 0.19p 721771
20/12/2023 0.20p 0.22p 0.17p 0.20p 1100500
19/12/2023 0.20p 0.22p 0.17p 0.20p 89059
18/12/2023 0.20p 0.22p 0.17p 0.20p 573249
15/12/2023 0.20p 0.21p 0.17p 0.21p 481206
14/12/2023 0.20p 0.22p 0.18p 0.20p 235145
13/12/2023 0.20p 0.22p 0.17p 0.20p 23233
12/12/2023 0.21p 0.22p 0.17p 0.20p 490977
11/12/2023 0.21p 0.22p 0.20p 0.21p 335243
08/12/2023 0.21p 0.21p 0.20p 0.21p 239530
07/12/2023 0.21p 0.22p 0.20p 0.21p 258927
06/12/2023 0.21p 0.21p 0.20p 0.21p 55226
05/12/2023 0.21p 0.21p 0.21p 0.21p 292000
04/12/2023 0.21p 0.21p 0.21p 0.21p 28000
01/12/2023 0.20p 0.22p 0.19p 0.21p 2542431
30/11/2023 0.21p 0.22p 0.18p 0.20p 756608
29/11/2023 0.32p 0.32p 0.15p 0.21p 7780563
28/11/2023 0.33p 0.34p 0.30p 0.32p 1252677
27/11/2023 0.33p 0.35p 0.30p 0.33p 774943
24/11/2023 0.33p 0.35p 0.33p 0.35p 83143
23/11/2023 0.33p 0.35p 0.33p 0.33p 702759
22/11/2023 0.33p 0.36p 0.32p 0.36p 190095
21/11/2023 0.33p 0.36p 0.30p 0.33p 204484
20/11/2023 0.33p 0.35p 0.32p 0.33p 3321125
17/11/2023 0.38p 0.38p 0.33p 0.33p 1745525
16/11/2023 0.42p 0.42p 0.35p 0.41p 554655
15/11/2023 0.42p 0.43p 0.40p 0.42p 51985
14/11/2023 0.42p 0.42p 0.40p 0.42p 81262
13/11/2023 0.42p 0.43p 0.40p 0.42p 293964
10/11/2023 0.42p 0.42p 0.40p 0.42p 76427
09/11/2023 0.42p 0.42p 0.40p 0.42p 120582
08/11/2023 0.42p 0.43p 0.40p 0.42p 3693
07/11/2023 0.42p 0.43p 0.42p 0.42p 132912
06/11/2023 0.42p 0.43p 0.40p 0.42p 1105588
03/11/2023 0.42p 0.44p 0.40p 0.44p 117935
02/11/2023 0.42p 0.42p 0.40p 0.42p 166224
01/11/2023 0.43p 0.45p 0.39p 0.42p 284505
31/10/2023 0.43p 0.45p 0.40p 0.43p 54824
30/10/2023 0.43p 0.45p 0.40p 0.43p 94848
27/10/2023 0.43p 0.45p 0.43p 0.43p 93288
26/10/2023 0.43p 0.44p 0.40p 0.43p 127409
25/10/2023 0.43p 0.45p 0.40p 0.43p 16206
24/10/2023 0.43p 0.43p 0.41p 0.43p 0
23/10/2023 0.45p 0.45p 0.40p 0.43p 608223
20/10/2023 0.45p 0.45p 0.45p 0.45p 0
19/10/2023 0.45p 0.47p 0.42p 0.45p 240961
18/10/2023 0.45p 0.47p 0.42p 0.45p 141948
17/10/2023 0.45p 0.47p 0.45p 0.45p 517897
16/10/2023 0.44p 0.47p 0.42p 0.45p 291431
13/10/2023 0.46p 0.46p 0.42p 0.44p 1211960
12/10/2023 0.46p 0.47p 0.45p 0.46p 24479
11/10/2023 0.46p 0.48p 0.45p 0.46p 197543
10/10/2023 0.46p 0.47p 0.45p 0.46p 355070
09/10/2023 0.46p 0.47p 0.45p 0.46p 80761
06/10/2023 0.48p 0.50p 0.45p 0.46p 696835
05/10/2023 0.48p 0.50p 0.45p 0.48p 50533
04/10/2023 0.48p 0.48p 0.45p 0.48p 610
03/10/2023 0.48p 0.50p 0.45p 0.48p 1236526
02/10/2023 0.48p 0.50p 0.45p 0.48p 157481
29/09/2023 0.48p 0.50p 0.45p 0.48p 174512
28/09/2023 0.47p 0.48p 0.45p 0.48p 375869
27/09/2023 0.47p 0.48p 0.45p 0.47p 65946
26/09/2023 0.47p 0.48p 0.46p 0.47p 43426
25/09/2023 0.47p 0.48p 0.45p 0.47p 493970
22/09/2023 0.47p 0.48p 0.45p 0.47p 292055
21/09/2023 0.48p 0.49p 0.45p 0.47p 317108
20/09/2023 0.48p 0.49p 0.47p 0.49p 459568
19/09/2023 0.48p 0.52p 0.47p 0.48p 1050680
18/09/2023 0.49p 0.50p 0.47p 0.48p 699515
15/09/2023 0.49p 0.49p 0.48p 0.48p 281500
14/09/2023 0.49p 0.49p 0.47p 0.49p 630016
13/09/2023 0.49p 0.49p 0.48p 0.49p 399434
12/09/2023 0.49p 0.50p 0.47p 0.49p 738908
11/09/2023 0.49p 0.49p 0.48p 0.49p 683778
08/09/2023 0.51p 0.52p 0.48p 0.49p 1429342
07/09/2023 0.48p 0.52p 0.45p 0.51p 2747828
06/09/2023 0.48p 0.51p 0.45p 0.48p 1073930
05/09/2023 0.48p 0.50p 0.48p 0.48p 1172854
04/09/2023 0.48p 0.50p 0.48p 0.50p 3008775
01/09/2023 0.53p 0.55p 0.45p 0.50p 24947288
31/08/2023 0.83p 0.83p 0.70p 0.75p 1527747
30/08/2023 0.85p 0.90p 0.75p 0.83p 3672756
29/08/2023 0.85p 0.90p 0.80p 0.85p 970145
25/08/2023 0.70p 0.88p 0.65p 0.85p 4136925
24/08/2023 0.70p 0.72p 0.65p 0.70p 1381692
23/08/2023 0.78p 0.85p 0.65p 0.70p 1904545
22/08/2023 0.93p 0.95p 0.75p 0.78p 3718960
21/08/2023 1.05p 1.05p 0.90p 1.02p 3659584
18/08/2023 1.05p 1.10p 1.00p 1.05p 65130
17/08/2023 1.10p 1.20p 0.99p 1.05p 472858
16/08/2023 1.20p 1.20p 1.00p 1.10p 809890
15/08/2023 1.13p 1.36p 1.05p 1.20p 7038184
14/08/2023 0.95p 1.05p 0.91p 1.00p 1087334
11/08/2023 0.95p 0.98p 0.91p 0.95p 795259
10/08/2023 0.95p 0.97p 0.90p 0.95p 597869
09/08/2023 0.95p 0.95p 0.90p 0.95p 125889
08/08/2023 0.95p 0.99p 0.95p 0.95p 219719
07/08/2023 0.95p 1.00p 0.90p 0.95p 51404
04/08/2023 0.95p 0.99p 0.95p 0.95p 106090
03/08/2023 0.95p 1.00p 0.90p 0.95p 671404
02/08/2023 0.95p 1.00p 0.90p 1.00p 78370
01/08/2023 0.98p 1.00p 0.90p 0.99p 964763
31/07/2023 1.03p 1.05p 0.93p 0.98p 1024666
28/07/2023 1.10p 1.10p 1.00p 1.03p 1597756
27/07/2023 1.10p 1.13p 1.02p 1.10p 1004884
26/07/2023 1.10p 1.19p 1.00p 1.10p 1224728
25/07/2023 1.25p 1.30p 1.06p 1.10p 2565589
24/07/2023 1.30p 1.35p 1.20p 1.25p 399280
21/07/2023 1.30p 1.35p 1.20p 1.30p 14918
20/07/2023 1.30p 1.40p 1.20p 1.30p 3288
19/07/2023 1.30p 1.35p 1.20p 1.30p 78499
18/07/2023 1.30p 1.35p 1.20p 1.30p 85133
17/07/2023 1.30p 1.40p 1.27p 1.40p 47459
14/07/2023 1.30p 1.40p 1.21p 1.30p 700722
13/07/2023 1.30p 1.40p 1.20p 1.30p 49034
12/07/2023 1.25p 1.40p 1.14p 1.30p 297801
11/07/2023 1.25p 1.35p 1.17p 1.25p 44588
10/07/2023 1.25p 1.35p 1.14p 1.25p 665413
07/07/2023 1.25p 1.40p 1.17p 1.25p 62333
06/07/2023 1.40p 1.50p 1.10p 1.25p 1594806
05/07/2023 1.40p 1.50p 1.30p 1.30p 79962
04/07/2023 1.40p 1.50p 1.30p 1.40p 102908
03/07/2023 1.35p 1.40p 1.28p 1.28p 89669
30/06/2023 1.35p 1.38p 1.33p 1.35p 17616
29/06/2023 1.25p 1.40p 1.25p 1.35p 199756
28/06/2023 1.40p 1.50p 1.28p 1.45p 1216319
27/06/2023 1.40p 1.43p 1.30p 1.40p 1805075
26/06/2023 1.40p 1.50p 1.30p 1.40p 6438
23/06/2023 1.40p 1.50p 1.39p 1.40p 144034
22/06/2023 1.40p 1.50p 1.39p 1.40p 8999
21/06/2023 1.40p 1.50p 1.30p 1.40p 66348
20/06/2023 1.40p 1.50p 1.30p 1.40p 250742
19/06/2023 1.40p 1.50p 1.30p 1.40p 7887
16/06/2023 1.40p 1.46p 1.30p 1.40p 125934
15/06/2023 1.40p 1.49p 1.30p 1.40p 263667
14/06/2023 1.45p 1.55p 1.40p 1.40p 781432
13/06/2023 1.28p 1.50p 1.20p 1.45p 3234311
12/06/2023 1.30p 1.30p 1.23p 1.28p 161250
09/06/2023 1.40p 1.40p 1.23p 1.33p 873172
08/06/2023 1.55p 1.58p 1.30p 1.33p 357305
07/06/2023 1.73p 1.73p 1.50p 1.55p 1793004
06/06/2023 1.73p 1.80p 1.65p 1.73p 108146
05/06/2023 1.73p 1.80p 1.65p 1.73p 42524
02/06/2023 1.73p 1.80p 1.72p 1.73p 115298
01/06/2023 1.73p 1.75p 1.65p 1.73p 81733
31/05/2023 1.73p 1.80p 1.65p 1.73p 529981
30/05/2023 1.70p 1.84p 1.60p 1.73p 325510
26/05/2023 1.70p 1.75p 1.70p 1.70p 91573
25/05/2023 1.70p 1.80p 1.60p 1.70p 49491

*Close Price adjusted for both dividends and splits