Shares Magazine
1.13p+0.01 (+0.44%)30 Jun 2025, 14:32
Verici Dx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 1.13p | 1.25p | 1.00p | 1.13p | 177,235 |
| Jun 26, 2025 | 1.13p | 1.25p | 1.00p | 1.23p | 37,043 |
| Jun 25, 2025 | 1.13p | 1.25p | 1.25p | 1.13p | 400 |
| Jun 24, 2025 | 1.13p | 1.25p | 1.00p | 1.13p | 232,331 |
| Jun 23, 2025 | 1.25p | 1.50p | 1.00p | 1.13p | 122,015 |
| Jun 20, 2025 | 1.25p | 1.13p | 1.03p | 1.25p | 102,769 |
| Jun 19, 2025 | 1.25p | 1.13p | 1.03p | 1.25p | 117,244 |
| Jun 18, 2025 | 1.25p | 1.50p | 1.00p | 1.25p | 19,983 |
| Jun 17, 2025 | 1.25p | 1.13p | 1.00p | 1.25p | 566,355 |
| Jun 16, 2025 | 1.25p | 1.50p | 1.04p | 1.25p | 428,583 |
| Jun 13, 2025 | 1.38p | 1.50p | 1.04p | 1.25p | 196,008 |
| Jun 12, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 54,944 |
| Jun 11, 2025 | 1.38p | 1.50p | 1.25p | 1.38p | 126,950 |
| Jun 10, 2025 | 1.63p | 1.75p | 1.25p | 1.50p | 482,658 |
| Jun 9, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 39,558 |
| Jun 6, 2025 | 1.63p | 1.51p | 1.50p | 1.63p | 44,991 |
| Jun 5, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 130,969 |
| Jun 4, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 125,312 |
| Jun 3, 2025 | 1.38p | 1.69p | 1.25p | 1.63p | 360,376 |
| Jun 2, 2025 | 1.25p | 1.50p | 1.10p | 1.38p | 661,210 |
| May 30, 2025 | 1.25p | 1.10p | 1.10p | 1.25p | 2,500 |
| May 29, 2025 | 1.25p | 1.39p | 1.11p | 1.25p | 76,739 |
| May 28, 2025 | 1.25p | 1.40p | 1.10p | 1.25p | 17,884 |
| May 27, 2025 | 1.25p | 1.44p | 1.07p | 1.25p | 140,405 |
| May 23, 2025 | 1.25p | 1.38p | 1.38p | 1.25p | 114,203 |
| May 22, 2025 | 1.25p | 1.45p | 1.07p | 1.25p | 236,862 |
| May 21, 2025 | 1.13p | 1.50p | 1.00p | 1.25p | 467,227 |
| May 20, 2025 | 1.13p | 1.25p | 1.11p | 1.13p | 185,834 |
| May 19, 2025 | 1.13p | 1.25p | 1.00p | 1.13p | 304,753 |
| May 16, 2025 | 1.38p | 1.35p | 1.13p | 1.13p | 429,202 |
| May 15, 2025 | 1.38p | 1.50p | 1.25p | 1.38p | 107,806 |
| May 14, 2025 | 1.38p | 1.43p | 1.28p | 1.38p | 114,211 |
| May 13, 2025 | 1.38p | 1.50p | 1.25p | 1.38p | 354,079 |
| May 12, 2025 | 1.50p | 1.50p | 1.00p | 1.38p | 229,316 |
| May 9, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 78,383 |
| May 8, 2025 | 1.63p | 1.61p | 1.50p | 1.63p | 31,886 |
| May 7, 2025 | 1.63p | 1.75p | 1.47p | 1.63p | 242,675 |
| May 6, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 6,810 |
| May 2, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 102,310 |
| May 1, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 73,328 |
| Apr 30, 2025 | 1.63p | 1.75p | 1.50p | 1.63p | 51,342 |
| Apr 29, 2025 | 1.75p | 1.75p | 1.50p | 1.63p | 260,167 |
| Apr 28, 2025 | 1.88p | 2.00p | 1.50p | 1.75p | 1,060,557 |
| Apr 25, 2025 | 1.88p | 2.00p | 1.75p | 1.88p | 22,080 |
| Apr 24, 2025 | 1.88p | 1.97p | 1.75p | 1.88p | 122,786 |
| Apr 23, 2025 | 1.88p | 2.00p | 1.75p | 1.88p | 15,257 |
| Apr 22, 2025 | 1.88p | 2.00p | 1.75p | 1.75p | 414,411 |
| Apr 17, 2025 | 2.13p | 2.00p | 1.75p | 1.88p | 418,932 |
| Apr 16, 2025 | 2.13p | 2.50p | 1.75p | 2.13p | 237,343 |
| Apr 15, 2025 | 2.13p | 2.00p | 1.83p | 2.13p | 122,188 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,936.00 | -3.78 |
| Prs Reit (The) PLC | 108.20 | -3.74 |