Shares Magazine
2.88p+0.00 (+0.00%)13 Mar 2025, 16:17
Verici Dx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 7, 2025 | 3.75p | 4.00p | 3.06p | 3.75p | 1,233,813 |
| Feb 6, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 22,751 |
| Feb 5, 2025 | 3.75p | 4.00p | 3.52p | 3.75p | 1,230 |
| Feb 4, 2025 | 3.75p | 4.00p | 3.74p | 3.75p | 15,695 |
| Feb 3, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 96,079 |
| Jan 31, 2025 | 3.88p | 3.90p | 3.63p | 3.75p | 113,328 |
| Jan 30, 2025 | 4.25p | 4.50p | 3.88p | 4.00p | 269,713 |
| Jan 29, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 25,774 |
| Jan 28, 2025 | 4.25p | 4.05p | 4.03p | 4.25p | 44,047 |
| Jan 27, 2025 | 4.25p | 4.20p | 4.05p | 4.25p | 131,113 |
| Jan 24, 2025 | 4.25p | 4.25p | 4.05p | 4.25p | 4,352,083 |
| Jan 23, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 8,294 |
| Jan 22, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 90,879 |
| Jan 21, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 14,012 |
| Jan 20, 2025 | 4.25p | 4.29p | 4.16p | 4.25p | 11,967 |
| Jan 17, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 79,383 |
| Jan 16, 2025 | 4.25p | 4.40p | 4.00p | 4.25p | 225,872 |
| Jan 15, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,128,330 |
| Jan 14, 2025 | 5.10p | 5.00p | 4.00p | 4.25p | 1,370,247 |
| Jan 13, 2025 | 5.10p | 5.19p | 5.00p | 5.10p | 349,346 |
| Jan 10, 2025 | 5.75p | 6.00p | 5.00p | 5.10p | 1,939,442 |
| Jan 9, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 2,131,176 |
| Jan 8, 2025 | 5.50p | 6.50p | 5.50p | 5.75p | 2,074,490 |
| Jan 7, 2025 | 4.25p | 6.00p | 4.00p | 5.50p | 2,245,859 |
| Jan 6, 2025 | 4.25p | 4.90p | 4.00p | 4.25p | 615,205 |
| Jan 3, 2025 | 4.25p | 4.67p | 4.00p | 4.25p | 480,591 |
| Jan 2, 2025 | 3.88p | 4.50p | 3.50p | 4.25p | 262,879 |
| Dec 31, 2024 | 3.88p | 4.25p | 3.52p | 3.88p | 1,708,311 |
| Dec 30, 2024 | 3.25p | 4.09p | 3.25p | 3.88p | 779,367 |
| Dec 27, 2024 | 2.38p | 3.37p | 2.35p | 3.25p | 2,003,509 |
| Dec 24, 2024 | 2.38p | 2.48p | 2.48p | 2.38p | 215,225 |
| Dec 23, 2024 | 2.63p | 2.75p | 2.50p | 2.38p | 115,226 |
| Dec 20, 2024 | 2.63p | 2.75p | 2.50p | 2.63p | 65,990 |
| Dec 19, 2024 | 2.63p | 2.75p | 2.50p | 2.63p | 84,409 |
| Dec 18, 2024 | 2.63p | 2.75p | 2.75p | 2.63p | 1,281 |
| Dec 17, 2024 | 2.63p | 2.55p | 2.50p | 2.63p | 418,058 |
| Dec 16, 2024 | 2.63p | 2.50p | 2.50p | 2.63p | 3,561 |
| Dec 13, 2024 | 2.63p | 2.58p | 2.51p | 2.63p | 39,082 |
| Dec 12, 2024 | 2.63p | 2.60p | 2.50p | 2.63p | 18,005 |
| Dec 11, 2024 | 2.63p | 2.75p | 2.50p | 2.63p | 149,348 |
| Dec 10, 2024 | 2.63p | 2.65p | 2.50p | 2.63p | 233,900 |
| Dec 9, 2024 | 2.63p | 2.74p | 2.27p | 2.63p | 1,767,761 |
| Dec 6, 2024 | 2.63p | 2.65p | 2.58p | 2.63p | 250,698 |
| Dec 5, 2024 | 2.63p | 2.69p | 2.50p | 2.63p | 145,282 |
| Dec 4, 2024 | 2.63p | 2.72p | 2.69p | 2.63p | 135,120 |
| Dec 3, 2024 | 2.75p | 2.98p | 2.65p | 2.63p | 264,719 |
| Dec 2, 2024 | 3.13p | 3.25p | 2.50p | 2.75p | 992,769 |
| Nov 29, 2024 | 3.13p | 3.25p | 3.00p | 3.13p | 63,613 |
| Nov 28, 2024 | 3.25p | 3.10p | 3.00p | 3.13p | 89,220 |
| Nov 27, 2024 | 3.38p | 3.50p | 3.00p | 3.25p | 198,071 |
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 |
|---|---|---|
| Volution Group PLC | 585.00 | 12.72 |
| Ferrexpo PLC | 73.60 | 5.14 |
| Vodafone Group PLC | 73.28 | 4.60 |
| Osb Group PLC | 438.60 | 4.33 |
| Chemring Group PLC | 396.00 | 4.21 |
| Helios Towers PLC | 101.40 | 3.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| C&C Group PLC | 119.60 | -19.08 |
| Trainline PLC | 272.40 | -13.19 |
| Dunelm Group PLC | 887.50 | -9.11 |
| Savills PLC | 906.00 | -8.58 |
| Safestore Holdings PLC | 581.00 | -5.07 |
| Apax Global Alpha Limited | 126.00 | -4.98 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.