Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2022 2.30p 2.60p 2.30p 2.50p 1330228
05/08/2022 2.30p 2.38p 2.20p 2.30p 65407
04/08/2022 2.30p 2.40p 2.29p 2.30p 79433
03/08/2022 2.25p 2.38p 2.24p 2.30p 477055
02/08/2022 2.10p 2.40p 2.10p 2.25p 892921
01/08/2022 2.10p 2.20p 2.10p 2.10p 339306
29/07/2022 2.10p 2.20p 2.00p 2.15p 147138
28/07/2022 2.10p 2.15p 2.05p 2.10p 57024
27/07/2022 2.10p 2.20p 2.02p 2.10p 392365
26/07/2022 1.90p 2.24p 1.90p 2.10p 1468818
25/07/2022 1.90p 2.00p 1.80p 1.90p 419941
22/07/2022 1.90p 1.95p 1.86p 1.90p 478647
21/07/2022 1.95p 1.95p 1.80p 1.90p 627665
20/07/2022 2.10p 2.10p 1.90p 1.95p 2689742
19/07/2022 2.10p 2.10p 1.90p 2.10p 8758
18/07/2022 2.10p 2.30p 1.91p 2.10p 2247123
15/07/2022 2.15p 2.15p 1.97p 2.00p 627770
14/07/2022 2.25p 2.25p 2.10p 2.15p 1024718
13/07/2022 2.40p 2.40p 2.20p 2.25p 3514619
12/07/2022 2.40p 2.43p 2.31p 2.40p 227934
11/07/2022 2.35p 2.50p 2.26p 2.40p 1245608
08/07/2022 2.10p 2.51p 2.07p 2.35p 3968754
07/07/2022 2.00p 2.15p 1.95p 2.10p 942051
06/07/2022 1.85p 2.10p 1.81p 2.00p 1020138
05/07/2022 1.85p 2.00p 1.83p 1.85p 6225248
04/07/2022 1.70p 1.90p 1.65p 1.80p 77483696
01/07/2022 1.70p 1.80p 1.65p 1.70p 1591344
30/06/2022 1.60p 1.90p 1.60p 1.80p 6236592
29/06/2022 2.55p 2.58p 2.30p 2.50p 294872
28/06/2022 2.65p 2.78p 2.40p 2.55p 2737878
27/06/2022 2.15p 3.00p 2.00p 2.58p 13568526
24/06/2022 1.35p 1.90p 1.30p 1.80p 6073783
23/06/2022 1.35p 1.40p 1.20p 1.30p 865822
22/06/2022 1.30p 1.50p 1.23p 1.35p 2677388
21/06/2022 1.75p 1.75p 1.30p 1.30p 1613909
20/06/2022 1.90p 1.90p 1.60p 1.75p 1850426
17/06/2022 1.90p 1.90p 1.82p 1.90p 21250
16/06/2022 1.90p 1.90p 1.82p 1.90p 50000
15/06/2022 1.90p 1.90p 1.82p 1.90p 16203
14/06/2022 1.85p 1.94p 1.80p 1.90p 441221
13/06/2022 1.90p 1.92p 1.80p 1.92p 431037
10/06/2022 1.90p 1.97p 1.89p 1.90p 20468
09/06/2022 1.90p 1.98p 1.88p 1.90p 47553
08/06/2022 1.90p 2.00p 1.86p 1.90p 7402
07/06/2022 1.90p 2.00p 1.86p 1.90p 1985003
06/06/2022 1.90p 2.10p 1.80p 1.90p 2840085
03/06/2022 1.90p 1.97p 1.82p 1.90p 86108
02/06/2022 1.90p 1.97p 1.82p 1.90p 86108
01/06/2022 1.90p 1.97p 1.82p 1.90p 86108
31/05/2022 1.90p 1.99p 1.80p 1.90p 724517
30/05/2022 1.90p 1.97p 1.80p 1.90p 71256
27/05/2022 1.90p 1.97p 1.90p 1.90p 57351
26/05/2022 1.90p 1.90p 1.90p 1.90p 9100
25/05/2022 1.85p 2.00p 1.80p 1.90p 612996
24/05/2022 1.85p 1.92p 1.70p 1.85p 189363
23/05/2022 1.85p 1.92p 1.74p 1.85p 100637
20/05/2022 1.85p 1.88p 1.73p 1.85p 172527
19/05/2022 1.95p 2.00p 1.80p 1.85p 313180
18/05/2022 2.00p 2.10p 1.80p 2.10p 98382
17/05/2022 2.00p 2.00p 1.90p 2.00p 20238
16/05/2022 1.95p 2.10p 1.81p 2.00p 40068
13/05/2022 2.05p 2.10p 1.80p 1.95p 146270
12/05/2022 2.05p 2.20p 1.85p 2.05p 431772
11/05/2022 2.05p 2.06p 1.92p 2.05p 14544
10/05/2022 2.05p 2.06p 2.05p 2.05p 1455
09/05/2022 2.05p 2.08p 1.90p 2.05p 313381
06/05/2022 2.05p 2.09p 1.91p 2.05p 67084
05/05/2022 1.95p 2.20p 1.95p 2.05p 51491
04/05/2022 2.00p 2.05p 1.80p 2.00p 280805
03/05/2022 2.00p 2.07p 1.84p 2.00p 101223
02/05/2022 2.00p 2.00p 1.91p 2.00p 154254
29/04/2022 2.00p 2.00p 1.91p 2.00p 154254
28/04/2022 2.00p 2.09p 1.84p 2.00p 372473
27/04/2022 2.05p 2.05p 1.80p 2.00p 104209
26/04/2022 2.00p 2.20p 1.88p 2.05p 842367
25/04/2022 2.00p 2.05p 1.88p 2.00p 214179
22/04/2022 2.10p 2.20p 1.80p 2.00p 2246656
21/04/2022 2.15p 2.30p 1.90p 2.10p 777913
20/04/2022 2.20p 2.30p 2.00p 2.15p 188440
19/04/2022 2.20p 2.20p 2.10p 2.20p 270714
18/04/2022 2.20p 2.20p 2.10p 2.20p 135611
15/04/2022 2.20p 2.20p 2.10p 2.20p 135611
14/04/2022 2.20p 2.20p 2.10p 2.20p 135611
13/04/2022 2.20p 2.20p 2.15p 2.20p 319750
12/04/2022 2.20p 2.23p 2.14p 2.20p 762577
11/04/2022 2.20p 2.24p 2.13p 2.20p 345473
08/04/2022 2.30p 2.38p 2.10p 2.20p 1202227
07/04/2022 2.30p 2.42p 2.20p 2.30p 314920
06/04/2022 2.35p 2.48p 2.10p 2.30p 108838
05/04/2022 2.35p 2.40p 2.20p 2.35p 293990
04/04/2022 2.30p 2.50p 2.22p 2.35p 227128
01/04/2022 2.30p 2.40p 2.11p 2.30p 119433
31/03/2022 2.40p 2.50p 2.10p 2.46p 805944
30/03/2022 2.40p 2.41p 2.40p 2.40p 177954
29/03/2022 2.40p 2.41p 2.30p 2.40p 300017
28/03/2022 2.40p 2.44p 2.30p 2.40p 486535
25/03/2022 2.40p 2.45p 2.37p 2.40p 117278
24/03/2022 2.40p 2.47p 2.36p 2.40p 75524
23/03/2022 2.45p 2.53p 2.38p 2.40p 606689
22/03/2022 2.50p 2.60p 2.30p 2.45p 581696
21/03/2022 2.50p 2.60p 2.40p 2.50p 146109
18/03/2022 2.50p 2.70p 2.42p 2.50p 61469
17/03/2022 2.55p 2.62p 2.48p 2.50p 177605
16/03/2022 2.50p 2.70p 2.40p 2.55p 209004
15/03/2022 2.60p 2.70p 2.30p 2.50p 373522
14/03/2022 2.60p 2.65p 2.38p 2.60p 624929
11/03/2022 2.20p 2.70p 2.14p 2.60p 1391202
10/03/2022 1.95p 2.30p 1.93p 2.20p 1269157
09/03/2022 1.85p 2.10p 1.79p 1.95p 675690
08/03/2022 1.90p 2.00p 1.70p 1.85p 354311
07/03/2022 1.90p 1.90p 1.81p 1.90p 231563
04/03/2022 2.10p 2.10p 1.70p 1.90p 1389259
03/03/2022 2.05p 2.30p 1.90p 2.00p 374542
02/03/2022 2.15p 2.20p 1.90p 2.05p 421018
01/03/2022 2.15p 2.29p 1.90p 2.15p 777697
28/02/2022 2.15p 2.16p 2.00p 2.15p 176256
25/02/2022 2.15p 2.30p 1.95p 2.15p 727140
24/02/2022 2.20p 2.30p 2.03p 2.15p 633282
23/02/2022 2.15p 2.30p 2.09p 2.20p 828138
22/02/2022 2.30p 2.30p 2.00p 2.15p 2260765
21/02/2022 2.50p 2.60p 2.20p 2.35p 424005
18/02/2022 2.65p 2.80p 2.40p 2.50p 392981
17/02/2022 2.65p 2.72p 2.51p 2.65p 495814
16/02/2022 2.65p 2.79p 2.52p 2.65p 548854
15/02/2022 2.40p 2.80p 2.40p 2.65p 824836
14/02/2022 2.55p 2.55p 2.40p 2.40p 1208677
11/02/2022 2.55p 2.58p 2.55p 2.55p 368678
10/02/2022 2.40p 2.70p 2.40p 2.55p 1506086
09/02/2022 2.25p 2.44p 2.21p 2.40p 384999
08/02/2022 2.20p 2.35p 2.15p 2.25p 1238892
07/02/2022 2.35p 2.40p 2.14p 2.20p 1683837
04/02/2022 2.30p 2.37p 2.30p 2.35p 940463
03/02/2022 2.10p 2.40p 2.05p 2.35p 4969115
02/02/2022 2.00p 2.02p 1.95p 2.00p 329800
01/02/2022 2.00p 2.10p 1.91p 2.00p 1173083
31/01/2022 2.10p 2.20p 1.80p 2.00p 713131
28/01/2022 2.05p 2.20p 2.00p 2.02p 738089
27/01/2022 2.15p 2.30p 1.90p 2.00p 1339144
26/01/2022 2.40p 2.42p 2.13p 2.20p 1485278
25/01/2022 2.40p 2.50p 2.00p 2.30p 9491360
24/01/2022 2.45p 2.50p 2.30p 2.40p 262478
21/01/2022 2.55p 2.55p 2.40p 2.45p 645778
20/01/2022 2.55p 2.55p 2.47p 2.55p 6725
19/01/2022 2.55p 2.55p 2.40p 2.55p 270608
18/01/2022 2.60p 2.70p 2.40p 2.55p 409827
17/01/2022 2.60p 2.66p 2.46p 2.60p 590165
14/01/2022 2.60p 2.65p 2.52p 2.60p 167853
13/01/2022 2.60p 2.65p 2.49p 2.60p 102940
12/01/2022 2.60p 2.75p 2.44p 2.60p 52339
10/01/2022 2.60p 2.80p 2.40p 2.60p 1992192
07/01/2022 2.65p 2.75p 2.50p 2.70p 320041
06/01/2022 2.70p 2.80p 2.50p 2.65p 172215
05/01/2022 2.70p 2.72p 2.60p 2.70p 667814
04/01/2022 2.65p 2.80p 2.56p 2.70p 1695365
31/12/2021 2.65p 2.77p 2.55p 2.65p 619988
30/12/2021 2.75p 2.75p 2.35p 2.65p 1532371
29/12/2021 2.90p 2.90p 2.60p 2.75p 1303935
24/12/2021 2.90p 2.90p 2.80p 2.90p 215701
23/12/2021 2.90p 2.95p 2.74p 2.90p 710635
22/12/2021 2.85p 2.92p 2.73p 2.90p 1775864
21/12/2021 3.10p 3.10p 2.80p 2.85p 2971848
20/12/2021 3.15p 3.20p 3.00p 3.10p 237778
17/12/2021 3.20p 3.20p 3.10p 3.15p 161544
16/12/2021 3.20p 3.21p 3.11p 3.20p 219436
15/12/2021 3.15p 3.30p 3.10p 3.20p 1094054
14/12/2021 3.18p 3.20p 3.10p 3.15p 613781
13/12/2021 3.13p 3.25p 3.00p 3.18p 396549
10/12/2021 3.30p 3.30p 3.00p 3.13p 863564
09/12/2021 3.40p 3.50p 3.10p 3.30p 513986
08/12/2021 3.50p 3.50p 3.30p 3.40p 749992
07/12/2021 3.60p 3.70p 3.30p 3.50p 1171219
06/12/2021 4.05p 4.05p 3.51p 3.60p 1617399
03/12/2021 4.10p 4.20p 3.80p 4.05p 678117
02/12/2021 4.10p 4.10p 3.99p 4.10p 142064
01/12/2021 4.15p 4.20p 4.00p 4.10p 216528
30/11/2021 4.25p 4.25p 4.00p 4.15p 961541
29/11/2021 4.40p 4.50p 4.20p 4.25p 1103100
26/11/2021 4.60p 4.70p 4.20p 4.40p 1049970
25/11/2021 4.80p 4.83p 4.60p 4.70p 1033141
24/11/2021 4.75p 4.98p 4.70p 4.80p 1924872
23/11/2021 4.70p 4.80p 4.67p 4.70p 753136
22/11/2021 4.35p 4.80p 4.33p 4.63p 2808772
19/11/2021 4.35p 4.50p 4.20p 4.35p 1693414
18/11/2021 4.38p 4.50p 4.20p 4.35p 552653
17/11/2021 4.38p 4.38p 4.25p 4.38p 499906
16/11/2021 4.40p 4.50p 4.20p 4.38p 190073
15/11/2021 4.25p 4.50p 4.23p 4.40p 1212163
12/11/2021 4.30p 4.40p 4.05p 4.15p 4471419
11/11/2021 4.05p 4.38p 4.05p 4.30p 4007847
10/11/2021 4.00p 4.20p 3.92p 4.05p 956645
09/11/2021 4.10p 4.20p 3.90p 4.00p 724151
08/11/2021 3.85p 4.20p 3.80p 4.10p 740602
05/11/2021 3.80p 4.00p 3.70p 3.85p 706071
04/11/2021 3.80p 3.90p 3.73p 3.80p 95088
03/11/2021 3.80p 3.88p 3.70p 3.80p 38858
02/11/2021 3.90p 3.94p 3.73p 3.80p 669605
01/11/2021 3.90p 4.00p 3.80p 3.90p 984113
29/10/2021 3.90p 4.20p 3.86p 3.90p 1150594
28/10/2021 4.10p 4.30p 4.00p 4.10p 420508
27/10/2021 4.10p 4.19p 4.00p 4.00p 83351

*Close Price adjusted for both dividends and splits