Verici Dx plc (VRCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:58PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.03 | 7.50 | 7.00 | 7.25 | 7.25 | 848,243 |
| 25 Apr 2024 | 7.75 | 8.00 | 7.07 | 7.25 | 7.25 | 241,151 |
| 24 Apr 2024 | 8.00 | 8.00 | 7.55 | 7.75 | 7.75 | 1,590,835 |
| 23 Apr 2024 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | 208,571 |
| 22 Apr 2024 | 8.00 | 8.40 | 7.50 | 8.00 | 8.00 | 142,961 |
| 19 Apr 2024 | 8.00 | 8.50 | 7.75 | 8.00 | 8.00 | 26,913 |
| 18 Apr 2024 | 8.00 | 8.30 | 7.50 | 8.00 | 8.00 | 590,238 |
| 17 Apr 2024 | 8.00 | 8.34 | 7.50 | 8.00 | 8.00 | 45,679 |
| 16 Apr 2024 | 8.00 | 8.35 | 7.72 | 8.00 | 8.00 | 88,259 |
| 15 Apr 2024 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | 60,254 |
| 12 Apr 2024 | 7.75 | 8.40 | 7.50 | 8.00 | 8.00 | 2,798,571 |
| 11 Apr 2024 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 32,980 |
| 10 Apr 2024 | 8.10 | 8.20 | 7.50 | 7.75 | 7.75 | 552,631 |
| 09 Apr 2024 | 8.10 | 8.18 | 8.00 | 8.10 | 8.10 | 43,459 |
| 08 Apr 2024 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 84,359 |
| 05 Apr 2024 | 8.25 | 8.50 | 8.00 | 8.10 | 8.10 | 215,972 |
| 04 Apr 2024 | 8.60 | 8.35 | 8.02 | 8.25 | 8.25 | 482,574 |
| 03 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.60 | 8.60 | 390,385 |
| 02 Apr 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 209,456 |
| 28 Mar 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 127,318 |
| 27 Mar 2024 | 9.25 | 9.44 | 9.00 | 9.25 | 9.25 | 2,253,886 |
| 26 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 320,221 |
| 25 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 5,572 |
| 22 Mar 2024 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | 84,326 |
| 21 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 11,508 |
| 20 Mar 2024 | 9.75 | 9.73 | 9.50 | 9.75 | 9.75 | 24,500 |
| 19 Mar 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 21,682 |
| 18 Mar 2024 | 9.75 | 9.84 | 9.50 | 9.75 | 9.75 | 27,684 |
| 15 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 299,792 |
| 14 Mar 2024 | 9.75 | 9.91 | 9.50 | 9.75 | 9.75 | 22,053 |
| 13 Mar 2024 | 9.75 | 9.94 | 9.50 | 9.75 | 9.75 | 41,381 |
| 12 Mar 2024 | 10.25 | 10.17 | 9.50 | 9.75 | 9.75 | 440,103 |
| 11 Mar 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 133,131 |
| 08 Mar 2024 | 10.25 | 10.38 | 10.16 | 10.25 | 10.25 | 68,512 |
| 07 Mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 256,627 |
| 06 Mar 2024 | 10.25 | 10.50 | 10.16 | 10.25 | 10.25 | 165,667 |
| 05 Mar 2024 | 11.50 | 12.00 | 10.25 | 10.70 | 10.70 | 392,770 |
| 04 Mar 2024 | 11.50 | 12.20 | 11.00 | 11.50 | 11.50 | 405,627 |
| 01 Mar 2024 | 11.75 | 12.00 | 11.02 | 11.25 | 11.25 | 332,328 |
| 29 Feb 2024 | 11.50 | 13.00 | 11.13 | 11.75 | 11.75 | 1,033,604 |
| 28 Feb 2024 | 10.50 | 11.79 | 10.50 | 11.50 | 11.50 | 352,987 |
| 27 Feb 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 261,824 |
| 26 Feb 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 675,477 |
| 23 Feb 2024 | 10.25 | 10.50 | 9.75 | 10.25 | 10.25 | 140,323 |
| 22 Feb 2024 | 9.25 | 10.50 | 9.00 | 10.25 | 10.25 | 1,068,186 |
| 21 Feb 2024 | 9.25 | 9.50 | 9.25 | 9.25 | 9.25 | 97,670 |
| 20 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | 323,172 |
| 19 Feb 2024 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 2,030,391 |
| 16 Feb 2024 | 9.00 | 9.89 | 9.00 | 9.50 | 9.50 | 429,464 |
| 15 Feb 2024 | 8.75 | 9.12 | 8.50 | 9.00 | 9.00 | 176,493 |
| 14 Feb 2024 | 8.75 | 9.14 | 8.50 | 8.75 | 8.75 | 704,687 |
| 13 Feb 2024 | 8.75 | 9.00 | 8.57 | 8.75 | 8.75 | 456,690 |
| 12 Feb 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 426,591 |
| 09 Feb 2024 | 9.25 | 9.09 | 9.00 | 9.25 | 9.25 | 25,559 |
| 08 Feb 2024 | 9.25 | 9.10 | 9.00 | 9.25 | 9.25 | 30,332 |
| 07 Feb 2024 | 9.25 | 9.20 | 9.00 | 9.25 | 9.25 | 111,372 |
| 06 Feb 2024 | 9.25 | 9.50 | 8.75 | 9.25 | 9.25 | 294,845 |
| 05 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 129,898 |
| 02 Feb 2024 | 9.25 | 9.50 | 9.07 | 9.25 | 9.25 | 173,372 |
| 01 Feb 2024 | 9.50 | 10.00 | 9.10 | 9.20 | 9.20 | 13,794 |
| 31 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 83,644 |
| 30 Jan 2024 | 9.50 | 10.00 | 9.26 | 9.50 | 9.50 | 194,708 |
| 29 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 104,057 |
| 26 Jan 2024 | 9.50 | 10.00 | 9.25 | 9.50 | 9.50 | 412,123 |
| 25 Jan 2024 | 9.25 | 9.74 | 9.00 | 9.50 | 9.50 | 354,334 |
| 24 Jan 2024 | 9.25 | 9.50 | 8.65 | 9.10 | 9.10 | 1,234,193 |
| 23 Jan 2024 | 9.50 | 10.19 | 9.00 | 10.00 | 10.00 | 576,874 |
| 22 Jan 2024 | 9.50 | 9.45 | 9.00 | 9.50 | 9.50 | 100,821 |
| 19 Jan 2024 | 9.50 | 10.00 | 9.00 | 9.00 | 9.00 | 31,944 |
| 18 Jan 2024 | 9.50 | 9.79 | 9.00 | 9.00 | 9.00 | 279,816 |
| 17 Jan 2024 | 9.50 | 9.70 | 9.10 | 9.30 | 9.30 | 355,695 |
| 16 Jan 2024 | 9.50 | 10.00 | 9.10 | 9.40 | 9.40 | 21,815 |
| 15 Jan 2024 | 9.48 | 10.00 | 9.10 | 9.50 | 9.50 | 430,202 |
| 12 Jan 2024 | 9.75 | 9.50 | 9.02 | 9.50 | 9.50 | 262,147 |
| 11 Jan 2024 | 10.50 | 10.50 | 9.52 | 10.00 | 10.00 | 407,718 |
| 10 Jan 2024 | 10.75 | 11.00 | 10.00 | 10.00 | 10.00 | 181,664 |
| 09 Jan 2024 | 11.00 | 10.85 | 10.62 | 10.80 | 10.80 | 518,866 |
| 08 Jan 2024 | 10.50 | 11.50 | 10.50 | 11.10 | 11.10 | 1,771,784 |
| 05 Jan 2024 | 9.75 | 10.85 | 9.77 | 10.40 | 10.40 | 311,215 |
| 04 Jan 2024 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 407,050 |
| 03 Jan 2024 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 154,388 |
| 02 Jan 2024 | 9.75 | 10.00 | 9.64 | 9.75 | 9.75 | 58,480 |
| 29 Dec 2023 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 74,745 |
| 28 Dec 2023 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 133,439 |
| 27 Dec 2023 | 9.50 | 9.93 | 9.42 | 9.50 | 9.50 | 126,531 |
| 22 Dec 2023 | 9.50 | 9.75 | 9.00 | 9.50 | 9.50 | 65,915 |
| 21 Dec 2023 | 9.25 | 9.80 | 9.00 | 9.50 | 9.50 | 643,929 |
| 20 Dec 2023 | 9.25 | 9.50 | 9.07 | 9.25 | 9.25 | 123,000 |
| 19 Dec 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 745,617 |
| 18 Dec 2023 | 9.75 | 10.00 | 9.02 | 9.25 | 9.25 | 418,663 |
| 15 Dec 2023 | 10.00 | 10.20 | 9.50 | 9.75 | 9.75 | 278,497 |
| 14 Dec 2023 | 10.50 | 10.50 | 9.53 | 10.00 | 10.00 | 214,382 |
| 13 Dec 2023 | 9.13 | 11.00 | 9.10 | 10.40 | 10.40 | 1,436,952 |
| 12 Dec 2023 | 8.38 | 9.00 | 8.50 | 8.88 | 8.88 | 463,036 |
| 11 Dec 2023 | 7.63 | 8.50 | 7.00 | 8.38 | 8.38 | 1,411,967 |
| 08 Dec 2023 | 7.63 | 7.75 | 7.25 | 7.38 | 7.38 | 386,778 |
| 07 Dec 2023 | 7.63 | 7.51 | 7.50 | 7.63 | 7.63 | 21,340 |
| 06 Dec 2023 | 7.63 | 7.51 | 7.50 | 7.63 | 7.63 | 135,855 |
| 05 Dec 2023 | 7.63 | 7.63 | 7.50 | 7.63 | 7.63 | 86,365 |
| 04 Dec 2023 | 8.25 | 8.25 | 7.40 | 7.63 | 7.63 | 806,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.