Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/10/2021 3.90p 4.20p 3.87p 4.10p 264372
25/10/2021 3.95p 4.00p 3.85p 3.90p 187213
22/10/2021 3.88p 4.00p 3.76p 3.95p 1678199
21/10/2021 3.65p 4.00p 3.60p 3.88p 1355243
20/10/2021 3.70p 3.80p 3.50p 3.65p 1858644
19/10/2021 3.70p 3.73p 3.60p 3.70p 264898
18/10/2021 4.05p 4.10p 3.50p 3.70p 3464076
15/10/2021 4.15p 4.20p 4.00p 4.05p 890911
14/10/2021 4.15p 4.20p 4.02p 4.15p 176931
13/10/2021 4.15p 4.19p 4.02p 4.15p 335519
12/10/2021 4.15p 4.20p 4.02p 4.04p 161588
11/10/2021 4.15p 4.30p 4.03p 4.15p 136454
08/10/2021 4.15p 4.30p 4.10p 4.15p 228861
07/10/2021 4.15p 4.26p 4.09p 4.15p 130485
06/10/2021 4.13p 4.25p 4.00p 4.15p 309464
05/10/2021 4.35p 4.40p 4.00p 4.13p 5100474
04/10/2021 4.05p 4.50p 4.00p 4.40p 2382609
01/10/2021 3.80p 4.06p 3.70p 3.95p 2408664
30/09/2021 3.90p 4.00p 3.70p 3.80p 187464
29/09/2021 3.90p 3.98p 3.80p 3.90p 369272
28/09/2021 3.95p 4.09p 3.80p 3.90p 66018
27/09/2021 4.10p 4.15p 3.82p 3.95p 720202
24/09/2021 3.95p 4.20p 3.90p 4.05p 2375822
23/09/2021 3.95p 3.96p 3.90p 3.95p 136728
22/09/2021 4.00p 4.00p 3.90p 3.95p 283502
21/09/2021 4.05p 4.10p 3.90p 4.00p 818298
20/09/2021 4.05p 4.20p 3.90p 4.05p 1120861
17/09/2021 3.80p 4.18p 3.70p 3.75p 2781130
16/09/2021 4.10p 4.10p 3.70p 3.80p 514816
15/09/2021 4.35p 4.35p 4.00p 4.10p 647532
14/09/2021 4.35p 4.50p 4.20p 4.35p 84663
13/09/2021 4.45p 4.50p 4.20p 4.35p 77492
10/09/2021 4.15p 4.40p 4.10p 4.30p 2972516
09/09/2021 4.15p 4.15p 4.00p 4.15p 476222
08/09/2021 4.15p 4.22p 4.00p 4.15p 230652
07/09/2021 4.10p 4.15p 3.94p 4.15p 1175401
06/09/2021 4.30p 4.38p 4.00p 4.15p 441168
03/09/2021 4.35p 4.50p 4.10p 4.30p 422357
02/09/2021 4.15p 4.50p 4.12p 4.40p 447187
01/09/2021 4.40p 5.00p 4.10p 4.59p 4458434
31/08/2021 3.75p 4.45p 3.70p 4.40p 2752995
27/08/2021 3.45p 3.89p 3.30p 3.34p 4781193
26/08/2021 3.05p 3.80p 2.80p 3.49p 6857280
25/08/2021 3.05p 3.10p 3.00p 3.05p 499762
24/08/2021 3.25p 3.30p 3.00p 3.05p 891530
23/08/2021 3.33p 3.40p 3.15p 3.25p 2585433
20/08/2021 3.25p 3.36p 3.10p 3.33p 2735250
19/08/2021 3.25p 3.30p 3.22p 3.25p 91829
18/08/2021 3.35p 3.40p 3.20p 3.25p 734121
17/08/2021 3.75p 3.80p 3.30p 3.35p 1285190
16/08/2021 3.80p 3.81p 3.70p 3.75p 228778
13/08/2021 3.85p 3.90p 3.70p 3.80p 550869
12/08/2021 4.00p 4.10p 3.80p 3.85p 2130123
11/08/2021 3.85p 4.20p 3.80p 4.00p 1220307
10/08/2021 4.65p 4.77p 3.60p 3.85p 6227640
09/08/2021 4.50p 5.40p 4.40p 4.65p 5381142
06/08/2021 4.10p 4.80p 4.00p 4.80p 7505957
05/08/2021 3.65p 4.20p 3.65p 4.10p 5804930
04/08/2021 3.55p 3.80p 3.38p 3.65p 2633818
03/08/2021 3.30p 4.00p 3.30p 3.55p 4735595
02/08/2021 2.95p 3.50p 2.89p 3.30p 3349229
30/07/2021 2.65p 3.10p 2.60p 2.95p 1835409
29/07/2021 2.35p 2.80p 2.30p 2.65p 2086452
28/07/2021 2.30p 2.40p 2.30p 2.35p 299921
27/07/2021 2.15p 2.50p 2.10p 2.30p 831672
26/07/2021 2.15p 2.20p 2.06p 2.15p 843946
23/07/2021 2.20p 2.22p 2.10p 2.15p 750207
22/07/2021 2.15p 2.30p 2.00p 2.20p 1669947
21/07/2021 2.15p 2.38p 2.13p 2.15p 1281341
20/07/2021 2.20p 2.50p 2.15p 2.15p 1699396
19/07/2021 2.55p 2.60p 2.10p 2.20p 1693199
16/07/2021 2.60p 2.60p 2.50p 2.55p 3082051
15/07/2021 2.70p 2.80p 2.44p 2.60p 1533651
14/07/2021 2.60p 2.80p 2.50p 2.70p 4786831
13/07/2021 2.60p 2.78p 2.52p 2.60p 428411
12/07/2021 2.55p 2.80p 2.41p 2.60p 553374
09/07/2021 2.75p 2.80p 2.40p 2.55p 443203
08/07/2021 2.70p 2.82p 2.70p 2.75p 665502
07/07/2021 2.75p 2.80p 2.60p 2.75p 76615
06/07/2021 2.75p 2.80p 2.72p 2.75p 136035
05/07/2021 2.75p 2.80p 2.70p 2.75p 981489
02/07/2021 2.60p 2.80p 2.50p 2.75p 2306531
01/07/2021 2.55p 2.70p 2.37p 2.48p 3431322
30/06/2021 2.90p 3.00p 2.50p 2.60p 1043823
29/06/2021 2.95p 3.00p 2.95p 2.95p 433678
28/06/2021 2.85p 3.00p 2.80p 2.95p 2238789
25/06/2021 2.50p 2.90p 2.47p 2.85p 4226211
24/06/2021 2.65p 2.90p 2.35p 2.50p 6399475
23/06/2021 2.85p 2.89p 2.81p 2.85p 533761
22/06/2021 2.95p 3.00p 2.81p 2.85p 1090291
21/06/2021 3.05p 3.10p 2.80p 2.95p 1472967
18/06/2021 3.10p 3.17p 3.00p 3.05p 997732
17/06/2021 3.25p 3.30p 3.04p 3.10p 809608
16/06/2021 3.25p 3.27p 3.10p 3.25p 2104036
15/06/2021 3.25p 3.30p 3.13p 3.25p 689193
14/06/2021 3.30p 3.40p 3.20p 3.40p 837745
11/06/2021 3.35p 3.40p 3.20p 3.30p 619537
10/06/2021 3.55p 3.73p 3.30p 3.35p 1481507
09/06/2021 3.35p 3.80p 3.35p 3.55p 958139
08/06/2021 3.35p 3.40p 3.30p 3.35p 1889274
07/06/2021 3.15p 3.40p 3.15p 3.35p 838254
04/06/2021 3.05p 3.20p 3.00p 3.15p 1651757
03/06/2021 3.10p 3.10p 3.01p 3.09p 496771
02/06/2021 3.15p 3.20p 2.90p 3.10p 1368647
01/06/2021 3.20p 3.30p 3.00p 3.15p 2031104
31/05/2021 3.35p 3.40p 3.10p 3.20p 1730060
28/05/2021 3.35p 3.40p 3.10p 3.20p 1730060
27/05/2021 3.40p 3.50p 3.30p 3.35p 331797
26/05/2021 3.55p 3.70p 3.30p 3.40p 498244
25/05/2021 3.60p 3.70p 3.40p 3.55p 825760
24/05/2021 3.60p 3.70p 3.54p 3.60p 382180
21/05/2021 3.70p 3.80p 3.45p 3.60p 316640
20/05/2021 3.80p 3.82p 3.50p 3.70p 726669
19/05/2021 3.90p 4.00p 3.60p 3.80p 604904
18/05/2021 3.60p 4.00p 3.60p 3.90p 3223094
17/05/2021 3.35p 3.80p 3.05p 3.60p 3306134
14/05/2021 3.05p 3.40p 3.02p 3.30p 1956912
13/05/2021 3.05p 3.10p 3.00p 3.05p 935216
12/05/2021 3.05p 3.10p 3.00p 3.05p 1044919
11/05/2021 3.25p 3.40p 3.00p 3.05p 2702531
10/05/2021 3.60p 3.70p 3.21p 3.35p 1624827
07/05/2021 3.65p 3.70p 3.40p 3.60p 1795168
06/05/2021 3.65p 3.70p 3.60p 3.65p 704235
05/05/2021 3.80p 3.90p 3.60p 3.70p 287748
04/05/2021 3.85p 3.90p 3.70p 3.80p 699582
30/04/2021 4.00p 4.08p 3.70p 3.85p 990026
29/04/2021 3.95p 4.10p 3.90p 4.00p 407618
28/04/2021 4.00p 4.00p 3.90p 3.95p 1116615
27/04/2021 3.85p 4.19p 3.40p 4.00p 1055101
26/04/2021 3.80p 4.00p 3.70p 3.99p 859874
23/04/2021 3.80p 3.84p 3.71p 3.80p 640031
22/04/2021 3.80p 3.90p 3.71p 3.90p 1218280
21/04/2021 3.75p 3.90p 3.70p 3.80p 768591
20/04/2021 3.95p 4.00p 3.70p 3.75p 1201590
19/04/2021 4.00p 4.10p 3.90p 3.95p 383189
16/04/2021 3.95p 4.20p 3.90p 4.00p 615856
15/04/2021 4.15p 4.30p 3.80p 3.95p 3085454
14/04/2021 4.20p 4.30p 4.10p 4.20p 262100
13/04/2021 4.20p 4.30p 4.00p 4.30p 745225
12/04/2021 3.95p 4.30p 3.90p 4.25p 1364560
09/04/2021 3.90p 4.00p 3.70p 3.95p 1184246
08/04/2021 3.70p 4.00p 3.60p 3.90p 3223621
07/04/2021 3.85p 4.05p 3.50p 3.70p 2929068
06/04/2021 3.75p 4.00p 3.50p 3.85p 3990534
01/04/2021 3.95p 4.20p 3.60p 3.75p 5445888
31/03/2021 4.40p 4.50p 4.00p 4.10p 1485584
30/03/2021 4.40p 4.50p 4.20p 4.40p 279254
29/03/2021 4.40p 4.47p 4.30p 4.40p 212479
26/03/2021 4.15p 4.50p 4.12p 4.40p 1211780
25/03/2021 4.35p 4.40p 4.10p 4.15p 1028040
24/03/2021 4.35p 4.40p 4.20p 4.35p 1632129
23/03/2021 4.55p 4.70p 4.30p 4.70p 384842
22/03/2021 4.86p 5.00p 4.50p 4.60p 1829511
19/03/2021 5.05p 5.10p 4.80p 4.86p 625606
18/03/2021 4.95p 5.20p 4.90p 4.90p 1312304
17/03/2021 4.90p 5.00p 4.50p 4.90p 2138482
16/03/2021 4.10p 5.00p 4.05p 4.90p 4615622
15/03/2021 4.10p 4.20p 3.82p 4.10p 2466938
12/03/2021 4.30p 4.40p 3.90p 4.06p 2847367
11/03/2021 4.40p 4.50p 4.18p 4.30p 1338991
10/03/2021 4.50p 4.58p 4.31p 4.40p 1022546
09/03/2021 4.45p 4.70p 4.40p 4.60p 774125
08/03/2021 4.65p 4.70p 4.38p 4.38p 1068249
05/03/2021 4.80p 4.80p 4.50p 4.65p 713925
04/03/2021 4.85p 4.99p 4.70p 4.80p 423293
03/03/2021 4.90p 5.00p 4.70p 4.85p 623307
02/03/2021 5.10p 5.20p 4.70p 4.90p 651716
01/03/2021 5.15p 5.40p 5.03p 5.15p 1314030
26/02/2021 4.65p 5.15p 4.48p 5.15p 3057622
25/02/2021 4.90p 4.95p 4.70p 4.72p 1035427
24/02/2021 4.60p 4.99p 4.30p 4.90p 2022625
23/02/2021 4.90p 4.90p 4.40p 4.60p 1818915
22/02/2021 5.00p 5.10p 4.58p 4.90p 2143385
19/02/2021 5.10p 5.10p 5.00p 5.05p 773241
18/02/2021 5.40p 5.50p 5.00p 5.10p 1133236
17/02/2021 5.40p 5.44p 5.00p 5.35p 2447652
16/02/2021 5.30p 5.50p 5.00p 5.30p 2287517
15/02/2021 5.35p 5.42p 5.00p 5.30p 1446006
12/02/2021 5.55p 5.60p 5.20p 5.40p 531371
11/02/2021 5.90p 5.90p 5.40p 5.55p 1404358
10/02/2021 6.38p 6.40p 5.80p 5.90p 2012548
09/02/2021 6.05p 6.80p 6.00p 6.40p 1887559
08/02/2021 5.38p 6.20p 5.38p 6.05p 2916566
05/02/2021 4.75p 5.65p 4.73p 5.33p 4834896
04/02/2021 4.50p 4.77p 4.30p 4.75p 2359342
03/02/2021 4.70p 4.79p 4.50p 4.50p 1716404
02/02/2021 4.75p 4.94p 4.60p 4.80p 3525187
01/02/2021 4.30p 5.00p 4.20p 4.85p 5454152
29/01/2021 4.45p 4.50p 4.20p 4.30p 4145712
28/01/2021 4.90p 5.00p 4.30p 4.55p 6789731
27/01/2021 5.65p 5.70p 4.23p 4.80p 14559510
26/01/2021 6.10p 6.20p 5.50p 5.65p 6239449
25/01/2021 6.08p 6.47p 5.70p 6.00p 3595334
22/01/2021 6.38p 6.50p 5.85p 6.00p 5821088
21/01/2021 6.88p 7.25p 6.15p 6.50p 2058151
20/01/2021 7.25p 7.25p 6.60p 6.88p 2062335
19/01/2021 7.40p 7.42p 6.51p 7.15p 3568029
18/01/2021 7.55p 7.72p 7.30p 7.35p 1966701
15/01/2021 7.85p 7.85p 7.28p 7.55p 2046443
14/01/2021 7.85p 8.10p 7.75p 7.85p 638539

*Close Price adjusted for both dividends and splits