Verditek (VDTK) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/09/2018 6.75p 7.00p 6.75p 6.75p 5000
12/09/2018 6.75p 6.75p 6.60p 6.75p 52167
11/09/2018 6.75p 7.00p 6.75p 6.75p 150000
10/09/2018 6.75p 6.75p 6.65p 6.75p 50000
07/09/2018 6.50p 6.99p 6.38p 6.75p 1151438
06/09/2018 6.38p 6.50p 6.38p 6.50p 107613
05/09/2018 6.13p 6.49p 6.13p 6.38p 561009
04/09/2018 6.13p 6.18p 6.05p 6.13p 490000
03/09/2018 6.13p 6.25p 6.13p 6.13p 35000
31/08/2018 6.25p 6.25p 6.13p 6.13p 175000
30/08/2018 6.25p 6.38p 6.02p 6.25p 154000
29/08/2018 6.25p 6.25p 6.01p 6.25p 10084
28/08/2018 6.25p 6.25p 6.01p 6.25p 2030
24/08/2018 6.25p 6.56p 6.03p 6.25p 84826
23/08/2018 6.63p 6.63p 6.03p 6.25p 143087
22/08/2018 7.00p 7.00p 6.30p 6.63p 235000
21/08/2018 6.75p 7.25p 6.50p 6.88p 1366781
20/08/2018 6.50p 6.74p 6.29p 6.63p 47307
17/08/2018 6.50p 6.50p 6.26p 6.50p 50618
16/08/2018 6.50p 6.50p 6.30p 6.50p 173035
15/08/2018 6.63p 6.63p 6.50p 6.50p 49331
14/08/2018 6.63p 6.63p 6.51p 6.63p 20371
13/08/2018 6.63p 6.63p 6.63p 6.63p 0
10/08/2018 6.50p 6.63p 6.30p 6.63p 180000
09/08/2018 6.63p 6.65p 6.33p 6.50p 460968
08/08/2018 6.38p 6.63p 6.33p 6.63p 152264
07/08/2018 6.38p 6.50p 6.38p 6.38p 10923
06/08/2018 6.38p 6.38p 6.00p 6.38p 80000
03/08/2018 6.75p 6.75p 6.20p 6.38p 177000
02/08/2018 6.88p 6.88p 6.50p 6.50p 261261
01/08/2018 6.75p 7.00p 6.75p 6.88p 232758
31/07/2018 6.50p 6.95p 6.25p 6.75p 670976
30/07/2018 6.88p 6.88p 6.35p 6.50p 333369
27/07/2018 6.88p 6.88p 6.75p 6.88p 115264
26/07/2018 7.25p 7.25p 6.55p 6.88p 664116
25/07/2018 6.38p 7.25p 6.38p 7.25p 1578736
24/07/2018 7.13p 7.13p 6.15p 6.38p 454194
23/07/2018 7.13p 7.18p 7.07p 7.13p 59669
20/07/2018 6.75p 7.25p 6.43p 7.13p 1800738
19/07/2018 7.00p 7.05p 6.50p 6.75p 4848361
18/07/2018 6.88p 7.08p 6.80p 7.00p 92405
17/07/2018 7.75p 7.90p 6.80p 6.88p 868472
16/07/2018 5.75p 7.85p 5.75p 7.75p 1831567
13/07/2018 5.25p 5.75p 5.05p 5.75p 789164
12/07/2018 5.25p 5.35p 5.20p 5.25p 192000
11/07/2018 5.50p 5.50p 5.20p 5.25p 1391628
10/07/2018 5.50p 5.60p 5.50p 5.50p 35491
09/07/2018 5.38p 5.50p 5.38p 5.50p 245217
06/07/2018 5.25p 5.44p 5.25p 5.38p 1960239
05/07/2018 5.25p 5.40p 5.25p 5.25p 20166
04/07/2018 4.98p 5.25p 4.98p 5.25p 300000
03/07/2018 4.98p 5.25p 4.98p 5.13p 410000
02/07/2018 4.88p 4.98p 4.98p 4.98p 0
29/06/2018 5.03p 5.03p 4.60p 4.98p 373175
28/06/2018 5.13p 5.20p 4.90p 4.90p 178620
27/06/2018 5.13p 5.13p 5.00p 5.13p 40000
26/06/2018 5.13p 5.25p 5.13p 5.13p 1200
25/06/2018 5.25p 5.25p 5.10p 5.13p 45500
22/06/2018 5.25p 5.25p 5.25p 5.25p 0
21/06/2018 5.25p 5.33p 5.25p 5.25p 90590
20/06/2018 5.50p 5.50p 5.25p 5.25p 306000
19/06/2018 5.63p 5.63p 5.63p 5.63p 0
18/06/2018 5.75p 5.75p 5.50p 5.63p 167053
15/06/2018 6.13p 6.22p 5.54p 5.75p 231321
14/06/2018 6.13p 6.13p 6.13p 6.13p 0
13/06/2018 6.13p 6.13p 6.13p 6.13p 0
12/06/2018 6.13p 6.25p 6.00p 6.13p 754396
11/06/2018 6.38p 6.40p 6.00p 6.13p 369408
08/06/2018 7.00p 7.00p 6.29p 6.38p 1197088
07/06/2018 7.00p 7.00p 6.76p 7.00p 25000
06/06/2018 7.00p 7.00p 6.75p 7.00p 50000
05/06/2018 7.00p 7.10p 7.00p 7.00p 42112
04/06/2018 7.00p 7.10p 6.79p 7.00p 48656
01/06/2018 7.13p 7.13p 6.79p 7.00p 107685
31/05/2018 7.50p 7.50p 7.02p 7.13p 20000
30/05/2018 7.63p 7.63p 7.50p 7.50p 10000
29/05/2018 7.63p 7.63p 7.62p 7.63p 31559
25/05/2018 7.63p 7.63p 7.51p 7.63p 206974
24/05/2018 7.38p 7.70p 7.15p 7.50p 630490
23/05/2018 7.00p 7.37p 7.00p 7.10p 387888
22/05/2018 7.00p 7.00p 7.00p 7.00p 0
21/05/2018 6.75p 7.20p 6.75p 7.00p 126414
18/05/2018 6.25p 7.00p 6.25p 6.75p 400000
17/05/2018 6.25p 6.25p 6.08p 6.25p 205194
16/05/2018 6.25p 6.25p 6.25p 6.25p 50000
15/05/2018 6.25p 6.45p 6.00p 6.25p 604000
14/05/2018 6.38p 6.38p 6.00p 6.25p 574337
11/05/2018 6.50p 6.58p 6.20p 6.50p 651178
10/05/2018 6.75p 6.75p 6.25p 6.50p 357151
09/05/2018 6.75p 6.75p 6.50p 6.63p 50000
08/05/2018 6.75p 6.75p 6.51p 6.75p 954
04/05/2018 6.75p 6.75p 6.75p 6.75p 160000
03/05/2018 6.75p 6.93p 6.50p 6.75p 105000
02/05/2018 6.75p 6.75p 6.70p 6.75p 50000
01/05/2018 6.75p 6.75p 6.50p 6.75p 290000
30/04/2018 6.75p 6.75p 6.50p 6.75p 250000
27/04/2018 6.75p 6.98p 6.75p 6.75p 43000
26/04/2018 6.25p 6.85p 6.25p 6.75p 371921
25/04/2018 6.25p 6.45p 6.25p 6.25p 4806
24/04/2018 5.75p 6.48p 5.75p 6.25p 234118
23/04/2018 6.50p 6.50p 5.75p 5.75p 795622
20/04/2018 6.50p 6.50p 6.50p 6.50p 15969
19/04/2018 6.50p 6.50p 6.50p 6.50p 0
18/04/2018 6.50p 6.50p 6.25p 6.50p 185000
17/04/2018 6.50p 6.50p 6.25p 6.50p 205000
16/04/2018 6.50p 6.50p 6.50p 6.50p 0
13/04/2018 6.50p 6.50p 6.50p 6.50p 83455
12/04/2018 6.50p 6.63p 6.50p 6.63p 30950
11/04/2018 6.63p 6.63p 6.60p 6.63p 12302
10/04/2018 6.75p 6.75p 6.50p 6.63p 266713
09/04/2018 6.75p 6.75p 6.75p 6.75p 0
06/04/2018 6.75p 6.88p 6.50p 6.75p 711790
05/04/2018 6.75p 6.90p 6.75p 6.75p 7087
04/04/2018 6.75p 6.75p 6.75p 6.75p 0
03/04/2018 6.75p 6.75p 6.75p 6.75p 500000
29/03/2018 6.75p 6.95p 6.50p 6.75p 717096
28/03/2018 6.75p 6.75p 6.50p 6.75p 240000
27/03/2018 6.88p 7.00p 6.75p 6.88p 195000
26/03/2018 7.63p 7.63p 6.60p 6.88p 89372
23/03/2018 7.63p 7.63p 7.25p 7.38p 138313
22/03/2018 7.38p 7.38p 7.38p 7.38p 0
21/03/2018 7.38p 7.38p 7.38p 7.38p 0
20/03/2018 7.75p 7.75p 7.38p 7.38p 35000
19/03/2018 7.88p 7.88p 7.68p 7.75p 760
16/03/2018 7.88p 7.88p 7.73p 7.75p 122000
15/03/2018 7.88p 7.88p 7.00p 7.88p 1000000
14/03/2018 7.38p 7.38p 7.38p 7.38p 20818
13/03/2018 7.38p 7.38p 7.29p 7.38p 25000
12/03/2018 7.38p 7.38p 7.38p 7.38p 0
09/03/2018 7.38p 7.45p 7.26p 7.38p 101479
08/03/2018 7.38p 7.38p 7.25p 7.38p 15000
07/03/2018 7.38p 7.45p 7.25p 7.38p 56068
06/03/2018 7.88p 7.88p 7.13p 7.38p 262321
05/03/2018 7.75p 7.75p 7.75p 7.75p 0
02/03/2018 7.50p 7.75p 7.29p 7.75p 300971
01/03/2018 7.50p 7.72p 7.50p 7.50p 207500
28/02/2018 7.50p 7.50p 7.50p 7.50p 0
27/02/2018 7.75p 7.75p 7.50p 7.50p 95348
26/02/2018 7.75p 7.75p 7.68p 7.75p 12873
23/02/2018 7.75p 7.75p 7.30p 7.63p 52500
22/02/2018 7.88p 7.88p 7.60p 7.75p 87622
21/02/2018 7.88p 7.88p 7.88p 7.88p 0
20/02/2018 7.88p 7.88p 7.76p 7.88p 3056
19/02/2018 7.88p 7.88p 7.88p 7.88p 0
16/02/2018 7.88p 7.88p 7.75p 7.88p 0
15/02/2018 7.88p 7.98p 7.88p 7.88p 5000
14/02/2018 8.00p 8.07p 7.75p 7.88p 175724
13/02/2018 8.00p 8.00p 7.78p 8.00p 18677
12/02/2018 7.88p 8.00p 7.88p 8.00p 120077
09/02/2018 8.25p 8.25p 7.75p 7.88p 715806
08/02/2018 8.25p 8.25p 8.00p 8.00p 1000
07/02/2018 8.38p 8.45p 8.25p 8.25p 10524
06/02/2018 8.38p 8.50p 8.38p 8.38p 5823
05/02/2018 8.75p 8.75p 8.25p 8.38p 125000
02/02/2018 8.75p 8.75p 8.50p 8.50p 109058
01/02/2018 8.75p 8.75p 8.63p 8.75p 69143
31/01/2018 8.75p 8.75p 8.59p 8.75p 3563568
30/01/2018 8.75p 8.95p 8.60p 8.75p 38019
29/01/2018 9.00p 9.15p 8.75p 8.75p 1512501
26/01/2018 9.00p 9.00p 8.76p 9.00p 36285
25/01/2018 9.00p 9.17p 9.00p 9.00p 10382
24/01/2018 8.75p 9.00p 8.65p 9.00p 533373
23/01/2018 8.88p 9.00p 8.60p 8.75p 190203
22/01/2018 9.00p 8.88p 8.88p 8.88p 0
19/01/2018 8.75p 9.15p 8.51p 8.88p 378652
18/01/2018 8.75p 8.88p 8.51p 8.75p 108326
17/01/2018 8.75p 8.75p 8.55p 8.75p 50000
16/01/2018 8.63p 8.93p 8.51p 8.75p 358429
15/01/2018 8.25p 8.70p 8.25p 8.50p 300705
12/01/2018 8.38p 8.44p 8.08p 8.25p 166736
11/01/2018 8.00p 8.38p 7.75p 8.38p 2024276
10/01/2018 8.38p 8.38p 8.00p 8.00p 240000
09/01/2018 8.38p 8.40p 8.25p 8.38p 77096
08/01/2018 8.75p 8.75p 8.28p 8.38p 339263
05/01/2018 8.50p 8.50p 8.25p 8.50p 62151
04/01/2018 8.50p 8.50p 8.50p 8.50p 5000
03/01/2018 8.50p 8.50p 8.31p 8.50p 159069
02/01/2018 8.63p 9.00p 8.30p 8.50p 246695
29/12/2017 8.63p 8.90p 8.63p 8.63p 127906
28/12/2017 8.75p 8.75p 8.50p 8.63p -202000
27/12/2017 8.75p 8.85p 8.52p 8.75p 106604
22/12/2017 8.75p 8.88p 8.75p 8.75p 218939
21/12/2017 9.00p 9.00p 8.55p 8.75p 49335
20/12/2017 8.75p 8.75p 8.50p 8.75p 45000
19/12/2017 8.75p 8.83p 8.75p 8.75p 15849
18/12/2017 8.75p 8.75p 8.75p 8.75p 34285
15/12/2017 8.88p 8.88p 8.60p 8.75p 11046
14/12/2017 8.63p 8.75p 8.51p 8.75p 106535
13/12/2017 9.13p 9.43p 8.62p 8.63p 207721
12/12/2017 9.13p 9.19p 9.13p 9.13p 52473
11/12/2017 9.13p 9.22p 9.13p 9.13p 1000
08/12/2017 9.13p 9.35p 8.80p 9.13p 222678
07/12/2017 9.00p 9.50p 8.99p 9.50p 7652
06/12/2017 8.75p 8.99p 8.75p 8.88p 66519
05/12/2017 8.75p 8.99p 8.75p 8.75p 19347
04/12/2017 8.75p 8.90p 8.75p 8.75p 2111
01/12/2017 8.88p 9.00p 8.75p 8.75p -264902
30/11/2017 9.00p 9.00p 8.80p 8.88p 66256
29/11/2017 8.75p 9.00p 8.64p 9.00p 104793
28/11/2017 8.25p 8.50p 8.25p 8.25p 54000

*Close Price adjusted for both dividends and splits