Shares Magazine
1.75p-0.13 (-6.67%)22 Apr 2025, 16:35
Verici Dx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 2.13p | 2.04p | 1.81p | 2.13p | 379,535 |
| Apr 11, 2025 | 1.88p | 2.22p | 1.75p | 2.04p | 921,556 |
| Apr 10, 2025 | 1.63p | 3.00p | 1.40p | 2.42p | 9,824,501 |
| Apr 9, 2025 | 1.38p | 1.50p | 1.21p | 1.38p | 2,920,385 |
| Apr 8, 2025 | 1.50p | 2.00p | 1.38p | 1.75p | 3,882,633 |
| Apr 7, 2025 | 2.75p | 2.90p | 1.00p | 1.50p | 5,895,459 |
| Apr 4, 2025 | 2.35p | 3.50p | 2.00p | 3.25p | 4,649,904 |
| Apr 3, 2025 | 2.75p | 3.00p | 2.00p | 2.35p | 1,135,475 |
| Apr 2, 2025 | 2.75p | 3.22p | 2.55p | 2.90p | 1,347,089 |
| Apr 1, 2025 | 2.25p | 3.19p | 2.33p | 2.75p | 2,643,825 |
| Mar 31, 2025 | 2.63p | 2.60p | 2.30p | 2.38p | 749,433 |
| Mar 28, 2025 | 2.50p | 3.50p | 2.25p | 2.63p | 7,896,063 |
| Mar 27, 2025 | 2.75p | 2.85p | 2.15p | 2.50p | 5,430,066 |
| Mar 26, 2025 | 2.75p | 2.92p | 2.50p | 2.75p | 1,442,842 |
| Mar 25, 2025 | 2.63p | 2.95p | 2.52p | 2.75p | 1,627,585 |
| Mar 24, 2025 | 2.38p | 2.71p | 2.47p | 2.63p | 1,345,971 |
| Mar 21, 2025 | 2.38p | 2.65p | 2.25p | 2.38p | 3,479,933 |
| Mar 20, 2025 | 2.13p | 2.85p | 2.25p | 2.38p | 4,597,320 |
| Mar 19, 2025 | 2.50p | 2.50p | 2.00p | 2.25p | 2,428,404 |
| Mar 18, 2025 | 2.63p | 2.75p | 2.15p | 2.50p | 1,122,603 |
| Mar 17, 2025 | 2.63p | 2.70p | 2.50p | 2.63p | 223,922 |
| Mar 14, 2025 | 2.88p | 3.00p | 2.52p | 2.63p | 865,863 |
| Mar 13, 2025 | 2.88p | 3.00p | 2.75p | 2.88p | 232,089 |
| Mar 12, 2025 | 2.88p | 2.80p | 2.75p | 2.88p | 113,896 |
| Mar 11, 2025 | 2.88p | 2.87p | 2.75p | 2.88p | 2,124,051 |
| Mar 10, 2025 | 2.88p | 2.89p | 2.75p | 2.88p | 406,484 |
| Mar 7, 2025 | 3.38p | 3.75p | 2.54p | 2.88p | 2,244,941 |
| Mar 6, 2025 | 2.75p | 3.75p | 2.94p | 3.38p | 2,705,683 |
| Mar 5, 2025 | 2.63p | 2.75p | 2.31p | 2.75p | 909,287 |
| Mar 4, 2025 | 2.88p | 3.00p | 2.50p | 2.63p | 547,369 |
| Mar 3, 2025 | 2.88p | 2.91p | 2.75p | 2.88p | 65,333 |
| Feb 28, 2025 | 2.88p | 3.00p | 2.75p | 2.88p | 99,355 |
| Feb 27, 2025 | 2.88p | 2.99p | 2.75p | 2.88p | 321,290 |
| Feb 26, 2025 | 2.88p | 2.94p | 2.75p | 2.88p | 16,002 |
| Feb 25, 2025 | 3.13p | 3.15p | 2.85p | 2.88p | 132,166 |
| Feb 24, 2025 | 3.13p | 3.25p | 3.00p | 3.13p | 60,089 |
| Feb 21, 2025 | 3.38p | 3.35p | 3.04p | 3.13p | 78,549 |
| Feb 20, 2025 | 3.38p | 3.29p | 3.25p | 3.38p | 1,526 |
| Feb 19, 2025 | 3.38p | 3.25p | 3.25p | 3.38p | 46,826 |
| Feb 18, 2025 | 3.38p | 3.29p | 3.25p | 3.38p | 67,499 |
| Feb 17, 2025 | 3.38p | 3.29p | 3.29p | 3.38p | 998 |
| Feb 14, 2025 | 3.25p | 3.50p | 3.03p | 3.38p | 245,817 |
| Feb 13, 2025 | 3.63p | 3.70p | 3.12p | 3.25p | 861,081 |
| Feb 12, 2025 | 3.13p | 3.72p | 3.06p | 3.63p | 1,177,539 |
| Feb 11, 2025 | 3.13p | 3.25p | 3.00p | 3.13p | 401,913 |
| Feb 10, 2025 | 3.75p | 3.55p | 3.00p | 3.25p | 1,080,927 |
| Feb 7, 2025 | 3.75p | 4.00p | 3.06p | 3.75p | 1,233,813 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |