Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/01/2021 7.95p 8.00p 7.71p 7.85p 963587
12/01/2021 7.85p 8.20p 7.70p 7.95p 1259586
11/01/2021 7.60p 7.94p 7.41p 7.85p 1137013
08/01/2021 7.65p 7.70p 7.17p 7.50p 2228498
07/01/2021 8.10p 8.20p 7.50p 7.65p 2551698
06/01/2021 8.15p 8.20p 8.00p 8.00p 1125574
05/01/2021 8.25p 8.40p 8.10p 8.15p 1302318
04/01/2021 8.90p 9.00p 8.10p 8.25p 2284820
01/01/2021 8.75p 8.94p 8.25p 8.90p 970249
31/12/2020 8.75p 8.94p 8.25p 8.90p 970249
30/12/2020 9.15p 9.30p 8.60p 8.75p 1830651
29/12/2020 7.95p 9.84p 7.91p 9.15p 4724498
28/12/2020 7.80p 8.00p 7.70p 7.95p 1459891
25/12/2020 7.80p 8.00p 7.70p 7.95p 1459891
24/12/2020 7.80p 8.00p 7.70p 7.95p 1459891
23/12/2020 6.80p 7.95p 6.73p 7.80p 3534930
22/12/2020 7.05p 7.18p 6.70p 7.00p 1882359
21/12/2020 7.35p 7.38p 6.90p 7.05p 556392
18/12/2020 6.90p 7.45p 6.90p 7.35p 1518350
17/12/2020 8.10p 8.20p 6.61p 6.90p 7613483
16/12/2020 8.10p 8.12p 7.71p 8.10p 1491384
15/12/2020 8.10p 8.20p 7.80p 8.00p 1484328
14/12/2020 8.15p 8.30p 7.80p 8.10p 769684
11/12/2020 8.15p 8.30p 8.00p 8.15p 284245
10/12/2020 8.25p 8.50p 8.00p 8.00p 253112
09/12/2020 8.25p 8.50p 7.90p 8.40p 1606487
08/12/2020 8.75p 8.90p 8.00p 8.00p 1600155
07/12/2020 9.03p 9.70p 8.50p 9.00p 835554
04/12/2020 9.05p 9.35p 8.81p 9.35p 463643
03/12/2020 8.80p 9.30p 8.78p 9.30p 1372087
02/12/2020 8.80p 8.90p 8.70p 8.70p 933595
01/12/2020 9.03p 9.05p 8.80p 8.80p 865378
30/11/2020 9.03p 9.14p 8.78p 9.03p 1356556
27/11/2020 8.63p 9.25p 8.63p 9.25p 755944
26/11/2020 8.45p 8.90p 8.26p 8.63p 744825
25/11/2020 8.85p 9.00p 8.21p 8.45p 1276095
24/11/2020 9.20p 9.39p 8.42p 8.85p 1065764
23/11/2020 9.75p 10.00p 9.01p 9.40p 1110456
20/11/2020 9.75p 10.00p 9.66p 9.75p 514237
19/11/2020 9.75p 10.00p 9.54p 10.00p 467025
18/11/2020 9.75p 10.00p 9.51p 9.75p 682280
17/11/2020 9.75p 10.00p 9.50p 10.00p 831195
16/11/2020 9.50p 10.00p 9.50p 9.95p 1858144
13/11/2020 8.50p 9.50p 8.25p 9.40p 2756629
12/11/2020 8.05p 8.70p 8.03p 8.50p 1942514
10/11/2020 7.90p 8.10p 7.80p 7.90p 1840789
09/11/2020 8.20p 8.21p 7.80p 7.90p 1747566
06/11/2020 8.20p 8.40p 8.03p 8.20p 1170717
05/11/2020 7.80p 8.40p 7.80p 8.20p 2353525
04/11/2020 7.80p 7.85p 7.70p 7.80p 763309
03/11/2020 7.70p 7.93p 7.63p 7.80p 896176
02/11/2020 7.90p 8.00p 7.50p 7.70p 1696203
30/10/2020 8.10p 8.16p 7.80p 7.90p 923276
29/10/2020 8.05p 8.50p 8.00p 8.10p 1970939
28/10/2020 9.00p 9.12p 7.90p 8.05p 3968256
27/10/2020 9.25p 9.50p 8.65p 8.75p 651567
26/10/2020 9.13p 9.70p 8.78p 9.38p 451422
23/10/2020 9.25p 9.44p 8.67p 9.13p 345353
22/10/2020 9.48p 9.75p 9.20p 9.20p 453612
21/10/2020 9.00p 9.75p 8.81p 9.48p 222699
20/10/2020 9.25p 9.40p 8.80p 9.00p 753211
19/10/2020 10.25p 10.32p 9.00p 9.50p 728517
16/10/2020 9.75p 10.32p 9.19p 10.25p 511604
15/10/2020 10.50p 10.59p 9.51p 9.75p 637277
14/10/2020 10.75p 10.78p 9.66p 10.50p 821782
13/10/2020 11.00p 11.50p 10.56p 10.75p 468587
12/10/2020 11.75p 12.48p 10.57p 11.00p 914805
09/10/2020 12.00p 12.50p 11.30p 11.75p 1099955
08/10/2020 9.75p 12.50p 9.75p 12.00p 2711648
07/10/2020 9.00p 10.50p 9.00p 9.75p 1342750
06/10/2020 9.00p 9.50p 8.58p 9.00p 798829
05/10/2020 9.00p 9.48p 8.65p 9.00p 484317
02/10/2020 9.25p 9.29p 8.35p 9.00p 1025523
01/10/2020 8.75p 9.29p 8.27p 9.25p 557484
30/09/2020 9.25p 9.87p 9.00p 9.25p 589135
29/09/2020 7.75p 10.40p 7.55p 9.25p 1627121
28/09/2020 8.03p 8.45p 7.25p 7.75p 961115
25/09/2020 8.38p 9.00p 7.80p 8.03p 1083914
24/09/2020 9.75p 10.40p 7.89p 8.38p 2941852
23/09/2020 8.75p 9.98p 8.21p 9.25p 1787484
22/09/2020 8.75p 9.30p 7.69p 8.75p 4300469
21/09/2020 10.25p 10.25p 8.50p 9.25p 2168453
18/09/2020 11.25p 11.30p 9.50p 10.25p 1560373
17/09/2020 11.75p 12.00p 11.00p 11.25p 258914
16/09/2020 11.75p 12.50p 11.50p 11.75p 326096
15/09/2020 10.95p 12.18p 10.64p 11.75p 741342
14/09/2020 11.00p 11.44p 10.60p 10.95p 791615
11/09/2020 11.50p 12.00p 10.60p 11.00p 763394
10/09/2020 10.75p 12.40p 10.75p 11.60p 1976269
09/09/2020 11.25p 13.00p 11.00p 12.75p 2467158
08/09/2020 12.25p 13.45p 11.00p 11.25p 1958733
07/09/2020 13.50p 13.50p 11.50p 12.25p 3818513
04/09/2020 14.00p 14.00p 12.50p 13.50p 989730
03/09/2020 14.25p 14.40p 13.50p 14.00p 695141
02/09/2020 14.75p 15.00p 13.63p 14.25p 716712
01/09/2020 15.25p 15.70p 14.50p 14.75p 679461
31/08/2020 15.75p 15.95p 15.00p 15.25p 448788
28/08/2020 15.75p 15.95p 15.00p 15.25p 448788
27/08/2020 16.50p 17.00p 15.75p 15.75p 581747
26/08/2020 16.50p 17.00p 15.50p 16.25p 403139
25/08/2020 16.50p 17.10p 16.05p 16.50p 481946
24/08/2020 14.25p 16.98p 14.25p 16.50p 1558402
21/08/2020 13.75p 14.50p 13.53p 14.25p 740859
20/08/2020 15.00p 15.30p 13.65p 14.25p 1093095
19/08/2020 15.75p 15.75p 14.51p 14.90p 667356
18/08/2020 15.75p 16.29p 15.50p 15.75p 505948
17/08/2020 16.25p 16.40p 14.50p 15.75p 1577619
14/08/2020 17.25p 17.30p 16.00p 16.25p 674673
13/08/2020 17.50p 18.87p 17.00p 17.50p 1585715
12/08/2020 16.50p 17.99p 13.50p 17.40p 2815102
11/08/2020 16.25p 16.90p 16.00p 16.50p 1395486
10/08/2020 17.85p 17.90p 14.30p 16.00p 2844594
07/08/2020 15.70p 19.00p 15.05p 18.00p 3588390
06/08/2020 14.45p 16.50p 14.09p 15.70p 3963208
05/08/2020 10.60p 14.30p 10.60p 13.25p 3171413
04/08/2020 9.85p 11.00p 9.00p 10.60p 3184200
03/08/2020 11.25p 11.40p 9.71p 9.95p 2271525
31/07/2020 11.25p 11.40p 11.00p 11.25p 385218
30/07/2020 11.40p 11.40p 11.03p 11.25p 275515
29/07/2020 11.75p 11.80p 10.53p 11.40p 2168779
28/07/2020 11.25p 12.00p 10.50p 12.00p 2016096
27/07/2020 12.65p 12.79p 11.00p 11.00p 2224059
24/07/2020 13.50p 13.75p 12.51p 12.55p 1217923
23/07/2020 13.75p 14.50p 13.28p 13.50p 1263785
22/07/2020 13.45p 14.50p 13.02p 13.75p 1460396
21/07/2020 12.75p 13.90p 12.53p 13.45p 1499847
20/07/2020 12.25p 13.00p 12.12p 13.00p 884805
17/07/2020 12.70p 12.74p 11.52p 12.25p 1693388
16/07/2020 12.65p 13.15p 12.50p 12.70p 1095807
15/07/2020 12.65p 13.50p 12.19p 12.50p 2114470
14/07/2020 11.15p 12.90p 11.08p 12.65p 2376288
13/07/2020 11.10p 11.80p 11.00p 11.30p 3171234
10/07/2020 10.35p 10.79p 10.00p 10.60p 1870612
09/07/2020 9.65p 10.91p 9.59p 10.35p 2093480
08/07/2020 10.25p 10.70p 9.58p 9.65p 1331718
07/07/2020 10.15p 10.82p 10.01p 10.60p 1836685
06/07/2020 9.25p 10.90p 9.25p 10.50p 4478461
03/07/2020 9.55p 9.60p 9.00p 9.50p 1829687
02/07/2020 8.75p 9.90p 8.53p 9.55p 5083988
01/07/2020 7.95p 8.60p 7.77p 8.25p 2027427
30/06/2020 7.70p 8.50p 7.45p 8.10p 2631905
29/06/2020 7.75p 7.93p 6.65p 7.30p 1867518
26/06/2020 8.18p 8.35p 6.65p 7.75p 1771009
25/06/2020 9.00p 9.35p 7.40p 8.18p 2705794
24/06/2020 8.63p 9.88p 8.54p 9.00p 5889130
23/06/2020 7.50p 9.00p 6.10p 8.63p 3157877
22/06/2020 6.90p 7.81p 6.65p 7.50p 4768744
19/06/2020 5.20p 6.80p 5.20p 6.65p 4400475
18/06/2020 5.00p 5.29p 4.98p 5.20p 5880566
17/06/2020 4.90p 5.00p 4.86p 4.95p 2240285
16/06/2020 4.85p 5.00p 4.78p 4.90p 565669
15/06/2020 4.85p 5.00p 4.70p 4.85p 620073
12/06/2020 4.85p 5.00p 4.70p 4.85p 858353
11/06/2020 4.85p 5.00p 4.70p 4.85p 953398
10/06/2020 5.05p 5.19p 4.71p 4.98p 1036015
09/06/2020 4.85p 5.20p 4.85p 5.20p 870572
08/06/2020 5.15p 5.30p 4.76p 4.85p 2377660
05/06/2020 4.80p 5.30p 4.80p 5.30p 3164825
04/06/2020 4.25p 5.43p 4.25p 4.90p 7971017
03/06/2020 4.30p 4.55p 4.10p 4.25p 635742
02/06/2020 3.95p 4.30p 3.95p 4.30p 1064512
01/06/2020 3.90p 4.08p 3.85p 3.95p 619994
29/05/2020 3.90p 4.00p 3.83p 3.90p 326898
28/05/2020 4.15p 4.15p 3.84p 3.90p 311219
27/05/2020 4.15p 4.15p 3.96p 4.15p 93608
26/05/2020 4.15p 4.23p 4.03p 4.15p 465370
25/05/2020 4.15p 4.20p 4.00p 4.15p 1215302
22/05/2020 4.15p 4.20p 4.00p 4.15p 1215302
21/05/2020 3.95p 4.30p 3.95p 4.15p 1653863
20/05/2020 3.40p 4.00p 3.40p 3.95p 1914034
19/05/2020 3.40p 3.50p 3.30p 3.40p 5019215
18/05/2020 3.10p 3.64p 3.10p 3.40p 5416706
15/05/2020 2.95p 3.20p 2.85p 3.10p 5099195
14/05/2020 3.20p 3.20p 2.85p 2.95p 673313
13/05/2020 3.15p 3.28p 3.10p 3.20p 381473
12/05/2020 3.10p 3.30p 3.10p 3.15p 565031
11/05/2020 2.85p 3.30p 2.85p 3.10p 429726
08/05/2020 3.22p 3.22p 2.85p 2.85p 558153
07/05/2020 3.22p 3.22p 2.85p 2.85p 558153
06/05/2020 3.22p 3.29p 3.20p 3.22p 434575
05/05/2020 2.90p 3.40p 2.90p 3.22p 1748543
04/05/2020 2.75p 3.10p 2.75p 2.90p 330385
01/05/2020 2.70p 2.90p 2.70p 2.75p 250797
30/04/2020 2.60p 2.79p 2.60p 2.70p 338388
29/04/2020 2.65p 2.68p 2.60p 2.60p 109644
28/04/2020 2.55p 2.63p 2.50p 2.60p 137518
27/04/2020 2.40p 2.60p 2.40p 2.55p 1137070
24/04/2020 2.55p 2.55p 2.40p 2.40p 352589
23/04/2020 2.70p 2.70p 2.50p 2.55p 374806
22/04/2020 2.60p 2.70p 2.60p 2.70p 148366
21/04/2020 2.70p 2.70p 2.50p 2.60p 209223
20/04/2020 2.65p 2.80p 2.65p 2.70p 87142
17/04/2020 2.65p 2.80p 2.50p 2.65p 284842
16/04/2020 2.25p 2.80p 2.25p 2.65p 3390641
15/04/2020 2.30p 2.30p 2.20p 2.25p 101001
14/04/2020 2.01p 2.40p 2.00p 2.30p 1523738
13/04/2020 1.98p 1.98p 1.91p 1.98p 31000
10/04/2020 1.98p 1.98p 1.91p 1.98p 31000
09/04/2020 1.98p 1.98p 1.91p 1.98p 31000
08/04/2020 1.98p 1.99p 1.90p 1.98p 185053

*Close Price adjusted for both dividends and splits