6.75p+0.00 (+0.00%)30 Aug 2024, 11:21
Verici Dx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 7.25p | 7.50p | 6.99p | 7.25p | 371,625 |
Jul 25, 2024 | 7.50p | 8.00p | 7.00p | 7.25p | 173,121 |
Jul 24, 2024 | 7.50p | 7.60p | 7.03p | 7.50p | 407,000 |
Jul 23, 2024 | 7.50p | 7.65p | 7.17p | 7.50p | 48,619 |
Jul 22, 2024 | 7.50p | 7.75p | 7.00p | 7.50p | 351,185 |
Jul 19, 2024 | 6.75p | 7.90p | 6.99p | 7.50p | 413,024 |
Jul 18, 2024 | 6.75p | 6.97p | 6.51p | 6.75p | 597,274 |
Jul 17, 2024 | 6.85p | 7.00p | 6.66p | 6.75p | 940,603 |
Jul 16, 2024 | 6.85p | 7.00p | 6.80p | 6.85p | 267,423 |
Jul 15, 2024 | 6.50p | 7.50p | 6.70p | 6.85p | 1,934,407 |
Jul 12, 2024 | 6.25p | 7.00p | 6.17p | 6.50p | 445,492 |
Jul 11, 2024 | 6.50p | 6.50p | 6.12p | 6.25p | 152,517 |
Jul 10, 2024 | 6.50p | 6.32p | 6.00p | 6.50p | 113,073 |
Jul 9, 2024 | 6.50p | 6.30p | 6.24p | 6.50p | 96,429 |
Jul 8, 2024 | 6.50p | 6.69p | 6.25p | 6.50p | 115,164 |
Jul 5, 2024 | 6.75p | 7.00p | 6.24p | 6.50p | 191,678 |
Jul 4, 2024 | 6.50p | 7.00p | 6.02p | 6.75p | 517,120 |
Jul 3, 2024 | 6.75p | 7.00p | 6.50p | 6.50p | 68,328 |
Jul 2, 2024 | 6.75p | 7.14p | 6.50p | 6.75p | 159,446 |
Jul 1, 2024 | 6.25p | 6.97p | 6.00p | 6.80p | 409,413 |
Jun 28, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 85,298 |
Jun 27, 2024 | 6.50p | 7.00p | 6.03p | 6.25p | 359,439 |
Jun 26, 2024 | 6.50p | 6.70p | 6.10p | 6.50p | 15,415 |
Jun 25, 2024 | 6.75p | 7.00p | 6.05p | 6.50p | 81,482 |
Jun 24, 2024 | 6.75p | 6.90p | 6.50p | 6.75p | 142,486 |
Jun 21, 2024 | 6.75p | 6.92p | 6.75p | 6.75p | 1,802,433 |
Jun 20, 2024 | 7.25p | 7.50p | 6.50p | 6.75p | 262,572 |
Jun 19, 2024 | 7.25p | 7.34p | 7.00p | 7.25p | 111,397 |
Jun 18, 2024 | 6.75p | 7.50p | 6.63p | 7.25p | 2,371,605 |
Jun 17, 2024 | 7.00p | 7.50p | 6.50p | 6.75p | 347,402 |
Jun 14, 2024 | 7.00p | 7.15p | 6.76p | 7.00p | 54,399 |
Jun 13, 2024 | 7.00p | 7.20p | 6.50p | 7.00p | 48,966 |
Jun 12, 2024 | 7.25p | 7.50p | 6.73p | 7.00p | 640,067 |
Jun 11, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 143,779 |
Jun 10, 2024 | 7.50p | 7.50p | 6.80p | 7.25p | 233,431 |
Jun 7, 2024 | 7.75p | 7.55p | 7.14p | 7.50p | 50,132 |
Jun 6, 2024 | 7.75p | 7.53p | 7.50p | 7.75p | 34,603 |
Jun 5, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 91,736 |
Jun 4, 2024 | 7.75p | 8.10p | 7.50p | 7.75p | 9,984 |
Jun 3, 2024 | 7.75p | 8.00p | 7.25p | 7.75p | 212,338 |
May 31, 2024 | 7.75p | 8.00p | 7.60p | 7.75p | 110,061 |
May 30, 2024 | 8.00p | 8.00p | 7.50p | 7.75p | 504,224 |
May 29, 2024 | 8.00p | 7.50p | 7.50p | 8.00p | 295 |
May 28, 2024 | 8.00p | 8.50p | 7.71p | 8.00p | 8,147 |
May 24, 2024 | 8.00p | 8.50p | 7.71p | 8.00p | 278,311 |
May 23, 2024 | 8.00p | 8.40p | 7.64p | 8.00p | 26,917 |
May 22, 2024 | 8.25p | 8.30p | 8.00p | 8.00p | 974,869 |
May 21, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 118,620 |
May 20, 2024 | 8.25p | 8.40p | 8.03p | 8.25p | 22,553 |
May 17, 2024 | 8.25p | 8.50p | 8.04p | 8.25p | 169,852 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.