24.50p-0.75 (-2.97%)02 Dec 2021, 16:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Deepverge PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 202123.25p25.45p23.11p25.25p489,755
Nov 30, 202124.50p25.00p23.00p23.25p362,003
Nov 29, 202125.00p25.50p23.50p24.50p471,714
Nov 26, 202126.75p26.55p24.63p25.00p353,825
Nov 25, 202126.75p27.70p26.20p27.00p457,625
Nov 24, 202126.25p27.00p26.00p27.00p241,679
Nov 23, 202126.25p27.00p26.00p26.25p194,810
Nov 22, 202127.50p27.50p26.00p26.25p665,583
Nov 19, 202128.75p29.00p27.00p27.50p648,649
Nov 18, 202128.75p28.79p28.15p28.75p223,327
Nov 17, 202129.25p29.50p28.00p28.75p525,098
Nov 16, 202129.75p30.00p29.00p29.50p366,347
Nov 15, 202130.25p30.50p29.50p29.75p269,592
Nov 12, 202130.50p30.50p30.00p30.25p308,064
Nov 11, 202131.75p32.00p30.00p30.20p1,249,336
Nov 10, 202131.25p33.00p31.00p32.00p2,413,670
Nov 9, 202129.50p31.74p29.00p30.10p733,858
Nov 8, 202129.50p30.00p28.75p29.50p952,364
Nov 5, 202128.75p30.00p28.50p29.50p646,189
Nov 4, 202128.50p29.90p28.00p28.75p770,511
Nov 3, 202127.25p29.67p27.00p28.00p2,134,949
Nov 2, 202127.75p28.00p27.00p27.25p467,753
Nov 1, 202127.50p28.50p27.00p27.75p484,193
Oct 29, 202128.25p28.50p27.00p27.25p898,099
Oct 28, 202126.50p29.55p26.86p28.80p1,909,376
Oct 27, 202125.75p27.00p25.86p26.50p262,441
Oct 26, 202124.75p26.40p24.91p25.75p514,907
Oct 25, 202126.25p26.50p24.50p25.40p606,125
Oct 22, 202125.25p27.30p25.00p26.25p1,939,066
Oct 21, 202123.00p26.00p23.00p25.25p2,404,550
Oct 20, 202122.25p23.00p22.00p22.50p358,198
Oct 19, 202120.25p23.00p20.00p22.25p1,242,359
Oct 18, 202121.00p21.50p20.00p20.25p530,247
Oct 15, 202121.00p21.70p20.00p21.50p888,394
Oct 14, 202121.00p21.50p20.50p21.00p286,823
Oct 13, 202121.50p22.00p20.50p21.30p428,321
Oct 12, 202121.50p22.55p20.10p21.50p1,206,830
Oct 11, 202122.00p22.00p21.00p22.00p567,262
Oct 8, 202123.25p23.50p21.85p22.00p781,853
Oct 7, 202122.50p24.50p22.50p23.25p648,750
Oct 6, 202121.75p23.00p21.00p22.50p1,115,812
Oct 5, 202122.25p22.50p20.25p21.50p1,514,333
Oct 4, 202123.00p23.50p21.85p22.00p653,902
Oct 1, 202123.50p24.00p22.50p23.50p433,867
Sep 30, 202123.75p24.50p23.00p23.50p462,890
Sep 29, 202124.50p25.00p23.00p23.85p294,105
Sep 28, 202123.75p25.00p23.00p24.50p1,648,656
Sep 27, 202125.25p25.50p23.00p23.75p1,677,376
Sep 24, 202125.75p26.00p25.00p25.25p1,067,960
Sep 23, 202126.50p27.50p25.58p25.90p583,153
Showing 1 to 50 of 252