Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/05/2023 1.70p 1.80p 1.60p 1.70p 302525
23/05/2023 1.70p 1.80p 1.55p 1.70p 588053
22/05/2023 1.70p 1.80p 1.60p 1.70p 16005
19/05/2023 1.70p 1.77p 1.60p 1.70p 65647
18/05/2023 1.70p 1.80p 1.60p 1.70p 753268
17/05/2023 1.70p 1.90p 1.60p 1.90p 446646
16/05/2023 1.75p 1.90p 1.60p 1.90p 1459821
15/05/2023 1.70p 1.90p 1.60p 1.75p 154177
12/05/2023 1.70p 1.80p 1.60p 1.70p 53574
11/05/2023 1.70p 1.80p 1.60p 1.70p 449091
10/05/2023 1.70p 1.80p 1.60p 1.70p 183557
09/05/2023 1.80p 1.90p 1.60p 1.70p 1543238
05/05/2023 1.60p 1.90p 1.50p 1.75p 1378817
04/05/2023 1.50p 1.70p 1.37p 1.60p 1307426
03/05/2023 1.50p 1.63p 1.30p 1.50p 3964826
02/05/2023 1.50p 1.60p 1.40p 1.50p 703489
28/04/2023 1.50p 1.59p 1.35p 1.50p 795372
27/04/2023 1.50p 1.60p 1.40p 1.50p 305890
26/04/2023 1.60p 1.70p 1.40p 1.43p 357567
25/04/2023 1.60p 1.70p 1.50p 1.60p 226346
24/04/2023 1.60p 1.70p 1.50p 1.56p 387221
21/04/2023 1.60p 1.70p 1.50p 1.60p 1561915
20/04/2023 1.60p 1.70p 1.50p 1.60p 583804
19/04/2023 1.35p 1.70p 1.30p 1.60p 4183121
18/04/2023 1.25p 1.40p 1.20p 1.30p 2266580
17/04/2023 1.05p 1.30p 1.05p 1.25p 1766935
14/04/2023 1.05p 1.10p 1.00p 1.05p 4213808
13/04/2023 1.05p 1.10p 1.00p 1.05p 12964
12/04/2023 1.05p 1.10p 1.00p 1.05p 274503
11/04/2023 1.05p 1.10p 1.00p 1.05p 830887
06/04/2023 1.05p 1.10p 1.00p 1.05p 683377
05/04/2023 1.05p 1.10p 1.00p 1.05p 233938
04/04/2023 1.15p 1.15p 1.00p 1.05p 2909654
03/04/2023 1.15p 1.20p 1.10p 1.15p 752529
31/03/2023 1.15p 1.20p 1.10p 1.15p 1526807
30/03/2023 1.25p 1.30p 1.10p 1.15p 1970916
29/03/2023 1.30p 1.35p 1.15p 1.25p 2606722
28/03/2023 0.90p 1.50p 0.90p 1.30p 8508990
27/03/2023 0.90p 0.95p 0.80p 0.88p 2396010
24/03/2023 0.90p 0.95p 0.83p 0.83p 1416175
23/03/2023 0.88p 0.95p 0.85p 0.90p 1756186
22/03/2023 0.93p 0.95p 0.80p 0.88p 606227
21/03/2023 0.88p 0.95p 0.80p 0.93p 2239600
20/03/2023 0.93p 0.95p 0.80p 0.88p 2123400
17/03/2023 0.70p 1.03p 0.70p 0.93p 7900381
16/03/2023 0.68p 0.75p 0.60p 0.68p 449685
15/03/2023 0.55p 0.87p 0.55p 0.68p 9093025
14/03/2023 0.55p 0.55p 0.50p 0.55p 189489
13/03/2023 0.53p 0.60p 0.50p 0.55p 1150895
10/03/2023 0.50p 0.60p 0.45p 0.53p 874490
09/03/2023 0.55p 0.60p 0.50p 0.60p 656815
08/03/2023 0.55p 0.55p 0.50p 0.55p 10080
07/03/2023 0.55p 0.60p 0.50p 0.55p 198552
06/03/2023 0.55p 0.60p 0.50p 0.55p 102384
03/03/2023 0.55p 0.60p 0.50p 0.55p 238559
02/03/2023 0.60p 0.60p 0.51p 0.60p 345237
01/03/2023 0.60p 0.60p 0.51p 0.60p 262245
28/02/2023 0.60p 0.69p 0.56p 0.60p 120008
27/02/2023 0.60p 0.70p 0.50p 0.60p 680138
24/02/2023 0.60p 0.70p 0.50p 0.60p 83449
23/02/2023 0.60p 0.70p 0.50p 0.60p 59969
22/02/2023 0.60p 0.70p 0.50p 0.60p 211427
21/02/2023 0.60p 0.70p 0.50p 0.60p 237833
20/02/2023 0.60p 0.70p 0.45p 0.60p 3248678
17/02/2023 0.73p 0.78p 0.68p 0.73p 229203
16/02/2023 0.73p 0.80p 0.65p 0.73p 68912
15/02/2023 0.73p 0.80p 0.65p 0.73p 140991
14/02/2023 0.73p 0.73p 0.73p 0.73p 83978
13/02/2023 0.73p 0.80p 0.65p 0.73p 623546
10/02/2023 0.73p 0.80p 0.65p 0.73p 401803
09/02/2023 0.73p 0.73p 0.65p 0.73p 126306
08/02/2023 0.73p 0.80p 0.67p 0.73p 27968
07/02/2023 0.73p 0.80p 0.65p 0.73p 540649
06/02/2023 0.73p 0.77p 0.65p 0.77p 317838
03/02/2023 0.73p 0.80p 0.65p 0.73p 975451
02/02/2023 0.73p 0.80p 0.65p 0.73p 100439
01/02/2023 0.73p 0.77p 0.65p 0.73p 144954
31/01/2023 0.73p 0.80p 0.65p 0.73p 80898
30/01/2023 0.73p 0.80p 0.67p 0.73p 92705
27/01/2023 0.73p 0.80p 0.65p 0.73p 82130
26/01/2023 0.70p 0.80p 0.65p 0.73p 850414
25/01/2023 0.70p 0.80p 0.60p 0.70p 588936
24/01/2023 0.70p 0.78p 0.60p 0.70p 114152
23/01/2023 0.83p 0.85p 0.71p 0.78p 1182404
20/01/2023 0.93p 0.95p 0.80p 0.83p 1617578
19/01/2023 0.78p 0.95p 0.78p 0.93p 1567603
18/01/2023 0.78p 0.84p 0.75p 0.78p 2489997
17/01/2023 0.65p 0.80p 0.63p 0.80p 1320127
16/01/2023 0.70p 0.70p 0.60p 0.65p 329414
13/01/2023 0.65p 0.70p 0.60p 0.65p 773920
12/01/2023 0.65p 0.70p 0.60p 0.65p 175595
11/01/2023 0.60p 0.70p 0.57p 0.65p 593857
10/01/2023 0.55p 0.60p 0.55p 0.58p 462170
09/01/2023 0.55p 0.57p 0.50p 0.55p 147407
06/01/2023 0.55p 0.60p 0.50p 0.55p 20308
05/01/2023 0.55p 0.57p 0.50p 0.55p 215061
04/01/2023 0.55p 0.60p 0.50p 0.55p 49989
03/01/2023 0.55p 0.60p 0.50p 0.55p 476476
30/12/2022 0.55p 0.57p 0.52p 0.55p 53814
29/12/2022 0.55p 0.60p 0.55p 0.55p 617592
28/12/2022 0.55p 0.60p 0.50p 0.55p 176835
23/12/2022 0.55p 0.57p 0.55p 0.55p 89231
22/12/2022 0.60p 0.60p 0.51p 0.55p 336010
21/12/2022 0.60p 0.65p 0.51p 0.60p 316874
20/12/2022 0.63p 0.65p 0.55p 0.60p 29207
19/12/2022 0.63p 0.65p 0.55p 0.63p 776856
16/12/2022 0.65p 0.70p 0.60p 0.63p 129641
15/12/2022 0.65p 0.70p 0.63p 0.65p 28132
14/12/2022 0.69p 0.75p 0.60p 0.65p 355853
13/12/2022 0.70p 0.75p 0.60p 0.69p 317395
12/12/2022 0.70p 0.70p 0.65p 0.70p 116367
09/12/2022 0.70p 0.75p 0.65p 0.70p 21828
08/12/2022 0.70p 0.75p 0.65p 0.70p 102826
07/12/2022 0.70p 0.75p 0.65p 0.70p 76594
06/12/2022 0.75p 0.75p 0.63p 0.70p 254220
05/12/2022 0.75p 0.80p 0.70p 0.75p 198912
02/12/2022 0.75p 0.75p 0.70p 0.75p 25647
01/12/2022 0.75p 0.80p 0.70p 0.75p 14960
30/11/2022 0.75p 0.80p 0.70p 0.75p 13071
29/11/2022 0.75p 0.80p 0.70p 0.75p 110250
28/11/2022 0.75p 0.80p 0.70p 0.75p 4662
25/11/2022 0.75p 0.75p 0.70p 0.75p 42360
24/11/2022 0.75p 0.80p 0.70p 0.75p 160544
23/11/2022 0.75p 0.80p 0.70p 0.75p 1999277
22/11/2022 0.75p 0.80p 0.70p 0.75p 58065
21/11/2022 0.75p 0.80p 0.70p 0.75p 119456
18/11/2022 0.75p 0.80p 0.70p 0.75p 543467
17/11/2022 0.75p 0.80p 0.71p 0.75p 26307
16/11/2022 0.75p 0.80p 0.66p 0.75p 139396
15/11/2022 0.75p 0.80p 0.70p 0.75p 327459
14/11/2022 0.75p 0.80p 0.70p 0.75p 291258
11/11/2022 0.75p 0.80p 0.70p 0.75p 1766453
10/11/2022 0.83p 0.85p 0.70p 0.75p 916698
09/11/2022 0.85p 0.86p 0.80p 0.83p 274976
08/11/2022 0.85p 0.90p 0.80p 0.85p 38168
07/11/2022 0.83p 0.90p 0.80p 0.85p 480025
04/11/2022 0.83p 0.85p 0.80p 0.83p 49555
03/11/2022 0.83p 0.85p 0.80p 0.83p 17529
02/11/2022 0.95p 1.00p 0.80p 0.83p 2491085
01/11/2022 0.95p 1.00p 0.80p 0.97p 752050
31/10/2022 1.00p 1.05p 0.90p 0.95p 442975
28/10/2022 1.00p 1.10p 0.91p 1.00p 2036674
27/10/2022 0.90p 1.10p 0.80p 1.00p 1390200
26/10/2022 0.90p 1.00p 0.80p 0.90p 326183
25/10/2022 0.95p 1.00p 0.80p 0.90p 821001
24/10/2022 0.90p 1.00p 0.88p 0.95p 1086389
21/10/2022 0.95p 1.00p 0.80p 0.90p 1534646
20/10/2022 1.05p 1.10p 0.85p 0.95p 7495563
19/10/2022 1.60p 1.60p 0.93p 1.05p 11530040
18/10/2022 1.75p 1.90p 1.66p 1.80p 1402445
17/10/2022 1.75p 1.90p 1.63p 1.75p 76635
14/10/2022 1.55p 1.90p 1.51p 1.75p 1343632
13/10/2022 1.55p 1.57p 1.55p 1.55p 7823
12/10/2022 1.65p 1.65p 1.50p 1.55p 227740
11/10/2022 1.65p 1.67p 1.50p 1.65p 98047
10/10/2022 1.70p 1.80p 1.50p 1.65p 407567
07/10/2022 1.70p 1.80p 1.60p 1.70p 103219
06/10/2022 1.75p 1.75p 1.60p 1.70p 720438
05/10/2022 1.75p 1.75p 1.70p 1.75p 126090
04/10/2022 1.75p 1.75p 1.70p 1.75p 10407
03/10/2022 1.75p 1.80p 1.70p 1.75p 137894
30/09/2022 1.75p 1.80p 1.70p 1.75p 23305
29/09/2022 1.75p 1.75p 1.74p 1.75p 14068
28/09/2022 1.75p 1.75p 1.70p 1.75p 89934
27/09/2022 1.80p 1.85p 1.70p 1.75p 204757
26/09/2022 1.80p 1.85p 1.75p 1.80p 88390
23/09/2022 1.88p 1.88p 1.70p 1.80p 1146838
22/09/2022 2.05p 2.05p 1.75p 1.88p 1534023
21/09/2022 2.10p 2.20p 2.00p 2.05p 221880
20/09/2022 2.10p 2.20p 2.00p 2.10p 80451
19/09/2022 2.00p 2.20p 2.00p 2.10p 1389864
16/09/2022 2.00p 2.20p 2.00p 2.10p 1389864
15/09/2022 1.90p 2.00p 1.81p 1.90p 10142881
14/09/2022 1.83p 1.95p 1.80p 1.90p 344214
13/09/2022 2.00p 2.01p 1.82p 1.84p 1186855
12/09/2022 2.05p 2.20p 1.96p 2.05p 351867
09/09/2022 2.05p 2.20p 2.03p 2.05p 449515
08/09/2022 2.05p 2.05p 2.00p 2.05p 353311
07/09/2022 2.30p 2.30p 1.88p 2.05p 1077454
06/09/2022 2.35p 2.50p 2.22p 2.30p 130976
05/09/2022 2.25p 2.50p 2.22p 2.25p 977453
02/09/2022 2.25p 2.26p 2.15p 2.25p 426323
01/09/2022 2.35p 2.50p 2.13p 2.25p 1732924
31/08/2022 2.38p 2.50p 2.25p 2.35p 1401197
30/08/2022 2.30p 2.50p 2.17p 2.38p 720750
29/08/2022 2.15p 2.50p 2.15p 2.30p 362995
26/08/2022 2.15p 2.50p 2.15p 2.30p 362995
25/08/2022 2.15p 2.17p 2.10p 2.15p 352344
24/08/2022 2.15p 2.15p 2.10p 2.15p 79090
23/08/2022 2.15p 2.15p 2.10p 2.15p 984990
22/08/2022 2.15p 2.20p 2.12p 2.15p 61047
19/08/2022 2.15p 2.20p 2.10p 2.15p 151357
18/08/2022 2.40p 2.40p 2.06p 2.15p 2919288
17/08/2022 2.55p 2.55p 2.30p 2.40p 856805
16/08/2022 2.55p 2.60p 2.50p 2.55p 1102794
15/08/2022 2.60p 2.69p 2.50p 2.55p 1119164
12/08/2022 2.60p 2.70p 2.51p 2.60p 116986
11/08/2022 2.45p 2.70p 2.42p 2.60p 15972746
10/08/2022 2.50p 2.70p 2.37p 2.45p 145728
09/08/2022 2.50p 2.69p 2.31p 2.50p 248685

*Close Price adjusted for both dividends and splits