Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/04/2020 1.98p 2.00p 1.98p 1.98p 149552
06/04/2020 1.98p 1.98p 1.98p 1.98p 0
03/04/2020 1.98p 2.00p 1.98p 1.98p 4781
02/04/2020 1.98p 1.98p 1.98p 1.98p 0
01/04/2020 1.98p 1.98p 1.98p 1.98p 0
31/03/2020 1.98p 1.98p 1.98p 1.98p 0
30/03/2020 1.98p 1.98p 1.98p 1.98p 50000
27/03/2020 1.98p 1.98p 1.98p 1.98p 0
26/03/2020 1.98p 2.05p 1.98p 1.98p 2128
25/03/2020 1.98p 1.98p 1.98p 1.98p 0
24/03/2020 1.98p 2.02p 1.98p 1.98p 24555
23/03/2020 1.98p 1.98p 1.98p 1.98p 0
20/03/2020 1.98p 1.98p 1.98p 1.98p 0
19/03/2020 1.98p 1.98p 1.98p 1.98p 0
18/03/2020 2.03p 2.03p 1.98p 1.98p 30076
17/03/2020 2.15p 2.15p 1.95p 2.03p 427912
16/03/2020 2.35p 2.43p 2.05p 2.15p 652373
13/03/2020 2.35p 2.35p 2.35p 2.35p 0
12/03/2020 2.35p 2.35p 2.22p 2.35p 8000
11/03/2020 2.35p 2.46p 2.35p 2.35p 19857
10/03/2020 2.35p 2.46p 2.35p 2.35p 20000
09/03/2020 2.20p 2.47p 2.20p 2.35p 51025
06/03/2020 2.20p 2.30p 2.10p 2.20p 111800
05/03/2020 2.20p 2.20p 2.10p 2.20p 477618
04/03/2020 2.20p 2.30p 2.20p 2.20p 4282
03/03/2020 2.20p 2.27p 2.13p 2.20p 112887
02/03/2020 2.60p 2.60p 2.20p 2.20p 4083796
28/02/2020 2.60p 2.60p 2.50p 2.60p 15000
27/02/2020 2.60p 2.60p 2.50p 2.60p 4000
26/02/2020 2.60p 2.60p 2.60p 2.60p 38010
25/02/2020 2.60p 2.60p 2.60p 2.60p 2005
24/02/2020 2.60p 2.60p 2.50p 2.60p 290208
21/02/2020 2.60p 2.69p 2.50p 2.60p 308656
20/02/2020 2.45p 2.69p 2.42p 2.60p 959070
19/02/2020 2.40p 2.50p 2.38p 2.45p 386352
18/02/2020 2.40p 2.50p 2.21p 2.40p 688794
17/02/2020 2.40p 2.45p 2.40p 2.40p 26283
14/02/2020 2.40p 2.40p 2.39p 2.40p 19600
13/02/2020 2.40p 2.50p 2.40p 2.40p 62245
12/02/2020 2.40p 2.40p 2.31p 2.40p 400000
11/02/2020 2.45p 2.45p 2.40p 2.40p 40844
10/02/2020 2.45p 2.45p 2.40p 2.45p 53000
07/02/2020 2.55p 2.55p 2.32p 2.45p 676908
06/02/2020 2.55p 2.59p 2.55p 2.55p 2400
05/02/2020 2.90p 2.96p 2.49p 2.55p 1395991
04/02/2020 2.95p 2.95p 2.80p 2.90p 25930
03/02/2020 2.90p 2.91p 2.81p 2.90p 313915
31/01/2020 2.90p 2.90p 2.80p 2.90p 184314
30/01/2020 3.10p 3.10p 2.80p 2.90p 1046428
29/01/2020 2.40p 3.15p 2.40p 3.10p 1555910
28/01/2020 2.25p 2.50p 2.10p 2.40p 8716017
27/01/2020 2.15p 2.30p 2.15p 2.15p 150000
24/01/2020 2.05p 2.30p 2.00p 2.15p 3163785
23/01/2020 2.25p 2.25p 2.00p 2.05p 1181692
22/01/2020 2.40p 2.40p 2.20p 2.25p 525000
21/01/2020 2.25p 2.50p 2.25p 2.35p 144261
20/01/2020 2.60p 2.60p 2.00p 2.25p 3990421
17/01/2020 2.80p 2.80p 2.51p 2.60p 289144
16/01/2020 2.95p 2.95p 2.64p 2.80p 40299
15/01/2020 2.95p 2.95p 2.95p 2.95p 0
14/01/2020 2.95p 2.99p 2.91p 2.95p 103283
13/01/2020 2.95p 3.00p 2.95p 2.95p 41878
10/01/2020 2.95p 3.00p 2.90p 2.95p 261323
09/01/2020 3.55p 3.55p 2.95p 2.95p 972999
08/01/2020 3.55p 3.55p 3.40p 3.55p 300000
07/01/2020 3.55p 3.55p 3.55p 3.55p 0
06/01/2020 3.60p 3.63p 3.50p 3.55p 571451
03/01/2020 3.60p 3.60p 3.60p 3.60p 0
02/01/2020 3.60p 3.63p 3.60p 3.60p 22496
01/01/2020 3.60p 3.64p 3.60p 3.60p 25770
31/12/2019 3.60p 3.64p 3.60p 3.60p 25770
30/12/2019 3.60p 3.64p 3.60p 3.60p 84534
27/12/2019 3.60p 3.60p 3.60p 3.60p 0
26/12/2019 3.60p 3.60p 3.60p 3.60p 0
25/12/2019 3.60p 3.60p 3.60p 3.60p 0
24/12/2019 3.60p 3.60p 3.60p 3.60p 0
23/12/2019 3.75p 3.75p 3.50p 3.60p 12092
20/12/2019 3.60p 3.61p 3.60p 3.60p 5651
19/12/2019 3.60p 3.61p 3.60p 3.60p 2662
18/12/2019 3.60p 3.62p 3.60p 3.60p 5250
17/12/2019 3.60p 3.63p 3.60p 3.60p 82758
16/12/2019 3.60p 3.64p 3.51p 3.60p 37870
13/12/2019 3.85p 3.85p 3.50p 3.60p 26293
12/12/2019 3.85p 3.85p 3.73p 3.85p 63351
11/12/2019 3.85p 3.85p 3.70p 3.85p 1488
10/12/2019 3.85p 3.85p 3.85p 3.85p 0
09/12/2019 3.85p 3.85p 3.85p 3.85p 0
06/12/2019 3.85p 3.85p 3.71p 3.85p 76373
05/12/2019 3.85p 3.85p 3.85p 3.85p 0
04/12/2019 3.85p 3.85p 3.75p 3.85p 17500
03/12/2019 3.85p 3.85p 3.70p 3.85p 200000
02/12/2019 5.63p 5.63p 3.75p 3.85p 418254
29/11/2019 3.40p 3.40p 3.40p 3.40p 0
28/11/2019 3.80p 3.80p 3.32p 3.40p 933500
27/11/2019 3.80p 3.80p 3.60p 3.80p 972462
26/11/2019 3.80p 3.80p 3.80p 3.80p 0
25/11/2019 3.80p 3.82p 3.50p 3.80p 366445
22/11/2019 3.80p 3.80p 3.80p 3.80p 0
21/11/2019 3.80p 3.80p 3.61p 3.80p 25818
20/11/2019 3.80p 3.85p 3.80p 3.80p 19519
19/11/2019 3.80p 3.88p 3.61p 3.80p 19343
18/11/2019 3.80p 3.90p 3.80p 3.80p 15000
15/11/2019 3.80p 3.85p 3.61p 3.80p 45000
14/11/2019 3.80p 3.85p 3.61p 3.80p 33861
13/11/2019 3.80p 3.80p 3.69p 3.80p 15000
12/11/2019 3.80p 3.80p 3.80p 3.80p 0
11/11/2019 3.80p 3.80p 3.80p 3.80p 0
08/11/2019 3.80p 3.80p 3.60p 3.80p 130809
07/11/2019 3.80p 3.80p 3.60p 3.80p 277778
06/11/2019 3.65p 3.85p 3.65p 3.80p 75000
05/11/2019 3.65p 3.65p 3.65p 3.65p 0
04/11/2019 3.65p 3.65p 3.55p 3.65p 22100
01/11/2019 3.70p 3.70p 3.70p 3.70p 0
31/10/2019 3.70p 3.70p 3.70p 3.70p 0
30/10/2019 3.85p 3.85p 3.70p 3.70p 260000
29/10/2019 3.85p 3.95p 3.73p 3.85p 4067
28/10/2019 4.05p 4.05p 3.85p 3.85p 111923
25/10/2019 4.05p 4.05p 3.80p 4.05p 412500
24/10/2019 4.05p 4.05p 3.90p 4.05p 37448
23/10/2019 4.05p 4.05p 3.90p 4.05p 173709
22/10/2019 4.05p 4.05p 4.05p 4.05p 0
21/10/2019 4.05p 4.05p 4.05p 4.05p 10000
18/10/2019 4.05p 4.05p 4.05p 4.05p 0
17/10/2019 4.05p 4.05p 3.91p 4.05p 36086
16/10/2019 4.05p 4.05p 4.05p 4.05p 0
15/10/2019 4.00p 4.08p 4.00p 4.05p 150000
14/10/2019 4.00p 4.00p 4.00p 4.00p 0
11/10/2019 4.00p 4.10p 3.81p 4.00p 176480
10/10/2019 4.00p 4.00p 4.00p 4.00p 0
09/10/2019 4.00p 4.05p 3.80p 4.00p 12500
08/10/2019 4.00p 4.00p 3.65p 4.00p 1025000
07/10/2019 4.00p 4.13p 3.80p 4.00p 215475
04/10/2019 3.85p 4.00p 3.66p 4.00p 2512375
03/10/2019 4.00p 4.00p 3.65p 3.85p 725476
02/10/2019 4.00p 4.00p 4.00p 4.00p 0
01/10/2019 4.05p 4.08p 3.80p 4.00p 562037
30/09/2019 4.05p 4.10p 3.91p 4.05p 108257
27/09/2019 4.05p 4.10p 3.91p 4.05p 149829
26/09/2019 3.75p 4.09p 3.75p 4.05p 3123723
25/09/2019 3.55p 3.60p 3.50p 3.55p 15098
24/09/2019 3.90p 3.90p 3.50p 3.55p 1121214
23/09/2019 3.90p 4.00p 3.85p 3.90p 26061
20/09/2019 3.95p 4.00p 3.70p 3.90p 527605
19/09/2019 4.60p 4.60p 3.90p 3.95p 1412006
18/09/2019 4.75p 4.75p 4.50p 4.60p 248345
17/09/2019 4.75p 4.75p 4.75p 4.75p 0
16/09/2019 4.75p 4.98p 4.75p 4.75p 44271
13/09/2019 4.75p 4.99p 4.75p 4.75p 13518
12/09/2019 4.75p 4.99p 4.54p 4.75p 59377
11/09/2019 5.13p 5.13p 4.56p 4.75p 50000
10/09/2019 5.13p 5.13p 4.75p 5.13p 0
09/09/2019 5.13p 5.13p 5.13p 5.13p 0
06/09/2019 5.13p 5.13p 5.01p 5.13p 3000
05/09/2019 5.13p 5.13p 5.13p 5.13p 0
04/09/2019 5.13p 5.13p 5.13p 5.13p 0
03/09/2019 5.13p 5.24p 5.13p 5.13p 18855
02/09/2019 5.13p 5.13p 5.13p 5.13p 0
30/08/2019 5.13p 5.13p 5.13p 5.13p 0
29/08/2019 5.13p 5.13p 5.01p 5.13p 8331
28/08/2019 5.13p 5.13p 5.13p 5.13p 0
27/08/2019 5.13p 5.13p 5.13p 5.13p 0
23/08/2019 5.13p 5.24p 5.13p 5.13p 1908
22/08/2019 5.13p 5.24p 5.13p 5.13p 1501
21/08/2019 5.25p 5.28p 5.13p 5.13p 73705
20/08/2019 5.25p 5.39p 5.25p 5.38p 1671
19/08/2019 5.25p 5.42p 5.25p 5.38p 184976
16/08/2019 5.38p 5.38p 5.26p 5.38p 76346
15/08/2019 5.38p 5.42p 5.38p 5.38p 27482
14/08/2019 5.38p 5.38p 5.38p 5.38p 0
13/08/2019 5.38p 5.44p 5.38p 5.38p 1728
12/08/2019 5.38p 5.39p 5.38p 5.38p 272
09/08/2019 5.38p 5.38p 5.38p 5.38p 0
08/08/2019 5.38p 5.38p 5.38p 5.38p 0
07/08/2019 5.38p 5.38p 5.25p 5.38p 24467
06/08/2019 5.38p 5.38p 5.26p 5.38p 38000
05/08/2019 5.38p 5.45p 5.38p 5.38p 1428
02/08/2019 5.38p 5.38p 5.38p 5.38p 0
01/08/2019 5.38p 5.38p 5.38p 5.38p 0
31/07/2019 5.38p 5.48p 5.38p 5.38p 90727
30/07/2019 5.38p 5.38p 5.26p 5.38p 15000
29/07/2019 5.38p 5.38p 5.38p 5.38p 0
26/07/2019 5.38p 5.38p 5.38p 5.38p 0
25/07/2019 5.38p 5.38p 5.26p 5.38p 3398
24/07/2019 5.38p 5.38p 5.26p 5.38p 17687
23/07/2019 5.38p 5.50p 5.26p 5.38p 119325
22/07/2019 5.50p 5.50p 5.38p 5.38p 0
19/07/2019 5.63p 5.63p 5.50p 5.63p 88865
18/07/2019 5.63p 5.63p 5.61p 5.63p 93909
17/07/2019 5.63p 5.63p 5.63p 5.63p 0
16/07/2019 5.63p 5.75p 5.50p 5.63p 95435
15/07/2019 5.88p 5.88p 5.50p 5.63p 52237
12/07/2019 5.88p 5.88p 5.75p 5.88p 57050
11/07/2019 5.75p 6.20p 5.75p 5.88p 782418
10/07/2019 6.13p 6.49p 5.75p 5.75p 884195
09/07/2019 5.88p 5.88p 5.75p 5.88p 12000
08/07/2019 5.88p 6.00p 5.77p 5.88p 91613
05/07/2019 5.88p 5.88p 5.88p 5.88p 0
04/07/2019 5.88p 5.95p 5.75p 5.88p 104776
03/07/2019 6.00p 6.00p 5.77p 5.88p 137001
02/07/2019 6.13p 6.13p 6.13p 6.13p 0

*Close Price adjusted for both dividends and splits