Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 50.000 | 50.150 | 48.000 | 50.000 | 50.000 | 188,012 |
| 2022-01-12 | 48.500 | 50.400 | 47.177 | 50.000 | 50.000 | 196,864 |
| 2022-01-11 | 48.500 | 48.900 | 47.000 | 48.500 | 48.500 | 51,132 |
| 2022-01-10 | 50.000 | 50.000 | 47.150 | 48.500 | 48.500 | 151,805 |
| 2022-01-07 | 52.000 | 52.000 | 49.150 | 50.500 | 50.500 | 135,052 |
| 2022-01-06 | 55.000 | 56.000 | 51.250 | 52.000 | 52.000 | 129,883 |
| 2022-01-05 | 57.500 | 60.890 | 52.706 | 53.500 | 53.500 | 667,434 |
| 2022-01-04 | 54.900 | 58.200 | 54.900 | 57.000 | 57.000 | 329,065 |
| 2021-12-31 | 51.841 | 53.330 | 51.841 | 53.000 | 53.000 | 23,808 |
| 2021-12-30 | 49.500 | 54.220 | 49.050 | 51.000 | 51.000 | 160,831 |
| 2021-12-29 | 48.000 | 50.600 | 46.500 | 49.500 | 49.500 | 85,536 |
| 2021-12-24 | 46.511 | 49.800 | 46.511 | 48.000 | 48.000 | 47,653 |
| 2021-12-23 | 46.500 | 47.250 | 45.625 | 46.500 | 46.500 | 270,400 |
| 2021-12-22 | 46.500 | 46.650 | 45.150 | 46.500 | 46.500 | 155,686 |
| 2021-12-21 | 46.500 | 46.800 | 45.255 | 46.500 | 46.500 | 88,709 |
| 2021-12-20 | 46.500 | 46.500 | 45.000 | 46.500 | 46.500 | 4,253 |
| 2021-12-17 | 46.000 | 47.385 | 45.150 | 46.500 | 46.500 | 378,218 |
| 2021-12-16 | 47.750 | 47.750 | 45.000 | 46.000 | 46.000 | 625,609 |
| 2021-12-15 | 49.400 | 49.400 | 46.600 | 49.000 | 49.000 | 54,034 |
| 2021-12-14 | 51.400 | 51.400 | 48.000 | 50.000 | 50.000 | 219,406 |
| 2021-12-13 | 50.500 | 52.000 | 50.000 | 52.000 | 52.000 | 517,383 |
| 2021-12-10 | 52.000 | 52.400 | 47.750 | 50.500 | 50.500 | 273,920 |
| 2021-12-09 | 52.000 | 52.800 | 50.200 | 52.000 | 52.000 | 334,448 |
| 2021-12-08 | 52.500 | 53.900 | 50.200 | 52.000 | 52.000 | 327,685 |
| 2021-12-07 | 53.350 | 53.350 | 49.000 | 52.500 | 52.500 | 112,959 |
| 2021-12-06 | 58.500 | 58.800 | 53.000 | 55.500 | 55.500 | 180,994 |
| 2021-12-03 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 48,263 |
| 2021-12-02 | 57.500 | 60.000 | 50.960 | 58.500 | 58.500 | 212,887 |
| 2021-12-01 | 66.000 | 67.000 | 56.100 | 57.500 | 57.500 | 203,663 |
| 2021-11-30 | 66.000 | 66.000 | 64.000 | 66.000 | 66.000 | 1,421 |
| 2021-11-29 | 66.000 | 66.000 | 64.000 | 66.000 | 66.000 | 8,480 |
| 2021-11-26 | 67.000 | 67.000 | 64.000 | 66.000 | 66.000 | 8,384 |
| 2021-11-25 | 69.889 | 69.889 | 67.000 | 69.000 | 69.000 | 15,711 |
| 2021-11-24 | 70.500 | 72.200 | 68.000 | 70.000 | 70.000 | 5,469 |
| 2021-11-23 | 70.500 | 70.500 | 70.000 | 70.500 | 70.500 | 31,528 |
| 2021-11-22 | 72.500 | 75.000 | 70.250 | 72.500 | 72.500 | 116,807 |
| 2021-11-19 | 72.500 | 73.900 | 71.250 | 72.500 | 72.500 | 77,864 |
| 2021-11-18 | 72.500 | 74.000 | 72.100 | 72.500 | 72.500 | 15,063 |
| 2021-11-17 | 72.500 | 73.896 | 72.500 | 72.500 | 72.500 | 17,200 |
| 2021-11-16 | 72.500 | 74.900 | 72.500 | 72.500 | 72.500 | 4,398 |
| 2021-11-15 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 16,266 |
| 2021-11-12 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 17,661 |
| 2021-11-11 | 72.500 | 75.000 | 70.400 | 72.500 | 72.500 | 39,860 |
| 2021-11-10 | 72.500 | 74.500 | 70.500 | 72.500 | 72.500 | 30,799 |
| 2021-11-09 | 72.500 | 75.000 | 72.460 | 72.500 | 72.500 | 87,275 |
| 2021-11-08 | 74.000 | 75.000 | 72.350 | 72.500 | 72.500 | 95,300 |
| 2021-11-05 | 73.500 | 75.000 | 73.000 | 74.000 | 74.000 | 57,964 |
| 2021-11-04 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2021-11-03 | 73.500 | 74.700 | 72.900 | 73.500 | 73.500 | 3,312 |
| 2021-11-02 | 73.500 | 74.700 | 72.665 | 73.500 | 73.500 | 14,127 |
| 2021-11-01 | 73.500 | 74.700 | 73.500 | 73.500 | 73.500 | 50,000 |
| 2021-10-29 | 73.500 | 74.000 | 72.000 | 73.500 | 73.500 | 28,740 |
| 2021-10-28 | 73.500 | 74.400 | 72.150 | 73.500 | 73.500 | 20,445 |
| 2021-10-27 | 73.500 | 74.700 | 72.251 | 73.500 | 73.500 | 14,178 |
| 2021-10-26 | 73.500 | 74.000 | 72.251 | 73.500 | 73.500 | 8,200 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.