Dark

DVRG
DEEPVERGE PLC
stock LSE

Inactive

May 26, 2023

0.0058GBP0.000%(0.0000)2,334,777

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.00575	0.00575	0.00575	0.00575	0.000%	2,334,777	0.000%
2023-05-25	0.00575	0.00575	0.00575	0.00575	0.000%	2,513,997	0.000%
2023-05-24	0.00575	0.00575	0.00575	0.00575	0.000%	6,855,716	0.000%
2023-05-23	0.00575	0.00600	0.00575	0.00575	0.000%	3,213,399	0.000%
2023-05-22	0.00550	0.00625	0.00550	0.00575	+4.545%	30,899,532	0.000%
2023-05-19	0.00550	0.00550	0.00525	0.00550	0.000%	10,824,486	+4.545%
2023-05-18	0.00550	0.00550	0.00550	0.00550	0.000%	1,961,593	+4.545%
2023-05-17	0.00600	0.00600	0.00525	0.00550	-8.333%	25,035,481	+4.545%
2023-05-16	0.00600	0.00600	0.00600	0.00600	0.000%	1,929,552	-4.167%
2023-05-15	0.00625	0.00625	0.00600	0.00600	-4.000%	3,556,306	-4.167%
2023-05-12	0.00675	0.00675	0.00625	0.00625	-8.088%	18,669,327	-8.000%
2023-05-11	0.00550	0.00680	0.00650	0.00680	+23.636%	95,359,062	-15.441%
2023-05-10	0.00550	0.00550	0.00525	0.00550	+4.762%	15,289,391	+4.545%
2023-05-09	0.00550	0.00550	0.00525	0.00525	-4.545%	2,078,691	+9.524%
2023-05-05	0.00600	0.00550	0.00525	0.00550	-6.780%	25,975,926	+4.545%
2023-05-04	0.00600	0.00590	0.00550	0.00590	-1.667%	22,618,537	-2.542%
2023-05-03	0.00525	0.00602	0.00600	0.00600	+14.286%	10,749,346	-4.167%
2023-05-02	0.00575	0.00575	0.00525	0.00525	-8.696%	5,899,239	+9.524%
2023-04-28	0.00575	0.00575	0.00575	0.00575	0.000%	4,236,288	0.000%
2023-04-27	0.00575	0.00575	0.00575	0.00575	0.000%	2,064,967	0.000%
2023-04-26	0.00600	0.00600	0.00575	0.00575	-4.167%	6,534,682	0.000%
2023-04-25	0.00650	0.00650	0.00600	0.00600	-7.692%	12,374,254	-4.167%
2023-04-24	0.00575	0.00650	0.00575	0.00650	+13.043%	23,574,517	-11.538%
2023-04-21	0.00600	0.00600	0.00575	0.00575	-4.167%	19,095,850	0.000%
2023-04-20	0.00650	0.00650	0.00575	0.00600	-4.762%	17,903,671	-4.167%
2023-04-19	0.00700	0.00630	0.00525	0.00630	-10.000%	96,514,198	-8.730%
2023-04-18	0.00775	0.00725	0.00700	0.00700	-11.392%	29,436,587	-17.857%
2023-04-17	0.00600	0.00840	0.00790	0.00790	-45.517%	84,735,762	-27.215%
2023-04-14	0.01425	0.01450	0.01425	0.01450	+1.754%	2,340,405	-60.345%
2023-04-13	0.01475	0.01475	0.01425	0.01425	-3.390%	5,210,204	-59.649%
2023-04-12	0.01450	0.01475	0.01450	0.01475	+1.724%	623,279	-61.017%
2023-04-11	0.01500	0.01500	0.01450	0.01450	-3.333%	2,296,008	-60.345%
2023-04-06	0.01525	0.01525	0.01500	0.01500	-1.639%	452,407	-61.667%
2023-04-05	0.01525	0.01525	0.01495	0.01525	0.000%	2,168,664	-62.295%
2023-04-04	0.01525	0.01525	0.01525	0.01525	0.000%	1,443,181	-62.295%
2023-04-03	0.01500	0.01550	0.01500	0.01525	+5.172%	4,224,619	-62.295%
2023-03-31	0.01525	0.01450	0.01450	0.01450	-4.918%	1,065,352	-60.345%
2023-03-30	0.01525	0.01525	0.01525	0.01525	0.000%	379,796	-62.295%
2023-03-29	0.01550	0.01550	0.01525	0.01525	-1.613%	696,664	-62.295%
2023-03-28	0.01550	0.01550	0.01550	0.01550	0.000%	890,468	-62.903%
2023-03-27	0.01550	0.01550	0.01550	0.01550	0.000%	959,633	-62.903%
2023-03-24	0.01600	0.01600	0.01550	0.01550	0.000%	3,620,220	-62.903%
2023-03-23	0.01600	0.01550	0.01550	0.01550	-3.125%	1,792,306	-62.903%
2023-03-22	0.01475	0.01600	0.01475	0.01600	+8.475%	9,810,010	-64.063%
2023-03-21	0.01475	0.01475	0.01425	0.01475	0.000%	4,783,702	-61.017%
2023-03-20	0.01475	0.01475	0.01475	0.01475	0.000%	544,006	-61.017%
2023-03-17	0.01500	0.01500	0.01475	0.01475	-1.667%	737,948	-61.017%
2023-03-16	0.01500	0.01500	0.01475	0.01500	0.000%	596,853	-61.667%
2023-03-15	0.01525	0.01525	0.01500	0.01500	-1.639%	1,604,638	-61.667%
2023-03-14	0.01550	0.01550	0.01525	0.01525	-1.613%	3,029,053	-62.295%
2023-03-13	0.01575	0.01575	0.01550	0.01550	-3.125%	896,887	-62.903%
2023-03-10	0.01600	0.01600	0.01575	0.01600	0.000%	583,740	-64.063%
2023-03-09	0.01550	0.01625	0.01550	0.01600	+3.226%	3,265,336	-64.063%
2023-03-08	0.01675	0.01675	0.01550	0.01550	-8.824%	4,729,485	-62.903%
2023-03-07	0.01750	0.01700	0.01700	0.01700	-2.857%	2,334,685	-66.176%
2023-03-06	0.01725	0.01750	0.01700	0.01750	+1.449%	1,821,372	-67.143%
2023-03-03	0.01750	0.01750	0.01725	0.01725	-2.542%	625,834	-66.667%
2023-03-02	0.01825	0.01770	0.01770	0.01770	-3.014%	5,148,417	-67.514%
2023-03-01	0.01650	0.01825	0.01650	0.01825	+10.606%	10,403,197	-68.493%
2023-02-28	0.01575	0.01650	0.01575	0.01650	+4.762%	3,383,494	-65.152%
2023-02-27	0.01575	0.01575	0.01575	0.01575	0.000%	514,290	-63.492%
2023-02-24	0.01500	0.01625	0.01500	0.01575	+5.000%	4,315,162	-63.492%
2023-02-23	0.01550	0.01550	0.01450	0.01500	-3.226%	2,871,045	-61.667%
2023-02-22	0.01550	0.01550	0.01550	0.01550	0.000%	398,644	-62.903%
2023-02-21	0.01550	0.01550	0.01550	0.01550	0.000%	1,061,202	-62.903%
2023-02-20	0.01550	0.01550	0.01550	0.01550	0.000%	1,160,692	-62.903%
2023-02-17	0.01575	0.01600	0.01550	0.01550	-1.587%	2,581,378	-62.903%
2023-02-16	0.01675	0.01675	0.01575	0.01575	-5.970%	3,034,344	-63.492%
2023-02-15	0.01675	0.01675	0.01675	0.01675	0.000%	718,014	-65.672%
2023-02-14	0.01700	0.01725	0.01675	0.01675	-1.471%	3,590,139	-65.672%
2023-02-13	0.01675	0.01700	0.01675	0.01700	+1.493%	978,392	-66.176%
2023-02-10	0.01750	0.01750	0.01675	0.01675	-4.286%	5,295,666	-65.672%
2023-02-09	0.01775	0.01775	0.01725	0.01750	-1.408%	4,827,756	-67.143%
2023-02-08	0.01850	0.01850	0.01750	0.01775	-4.054%	2,580,189	-67.606%
2023-02-07	0.01825	0.02075	0.01825	0.01850	+5.714%	30,376,573	-68.919%
2023-02-06	0.01750	0.01750	0.01750	0.01750	0.000%	1,677,045	-67.143%
2023-02-03	0.01675	0.01900	0.01750	0.01750	+0.575%	12,673,682	-67.143%
2023-02-02	0.01375	0.01740	0.01500	0.01740	+26.545%	32,378,193	-66.954%
2023-02-01	0.01475	0.01475	0.01375	0.01375	-6.780%	13,642,818	-58.182%
2023-01-31	0.01525	0.01525	0.01475	0.01475	-3.279%	2,338,409	-61.017%
2023-01-30	0.01575	0.01575	0.01525	0.01525	-3.175%	2,918,424	-62.295%
2023-01-27	0.01575	0.01575	0.01575	0.01575	0.000%	2,569,852	-63.492%
2023-01-26	0.01575	0.01575	0.01575	0.01575	0.000%	683,445	-63.492%
2023-01-25	0.01700	0.01725	0.01575	0.01575	-7.353%	7,680,321	-63.492%
2023-01-24	0.01675	0.01700	0.01675	0.01700	+1.493%	345,094	-66.176%
2023-01-23	0.01825	0.01825	0.01650	0.01675	-8.219%	5,139,831	-65.672%
2023-01-20	0.01825	0.01825	0.01825	0.01825	0.000%	1,118,777	-68.493%
2023-01-19	0.01825	0.01825	0.01825	0.01825	0.000%	698,063	-68.493%
2023-01-18	0.01875	0.01875	0.01825	0.01825	-2.667%	561,467	-68.493%
2023-01-17	0.01875	0.01875	0.01875	0.01875	+3.022%	2,410,188	-69.333%
2023-01-16	0.01875	0.01820	0.01820	0.01820	-2.933%	213,318	-68.407%
2023-01-13	0.01950	0.01950	0.01875	0.01875	-3.846%	2,812,752	-69.333%
2023-01-12	0.01925	0.01950	0.01925	0.01950	+1.299%	5,022,735	-70.513%
2023-01-11	0.01975	0.01975	0.01925	0.01925	-2.532%	3,537,825	-70.130%
2023-01-10	0.01975	0.01975	0.01960	0.01975	-1.250%	12,893,983	-70.886%
2023-01-09	0.01800	0.02000	0.02000	0.02000	+6.667%	14,367,358	-71.250%
2023-01-06	0.01900	0.01900	0.01875	0.01875	-1.316%	3,439,713	-69.333%
2023-01-05	0.01900	0.01900	0.01900	0.01900	0.000%	1,400,047	-69.737%
2023-01-04	0.01950	0.01950	0.01900	0.01900	-2.564%	3,287,839	-69.737%
2023-01-03	0.01650	0.01950	0.01625	0.01950	+18.182%	16,271,718	-70.513%
2022-12-30	0.01650	0.01650	0.01650	0.01650	0.000%	183,598	-65.152%
2022-12-29	0.01650	0.01650	0.01650	0.01650	0.000%	167,246	-65.152%
2022-12-28	0.01625	0.01650	0.01625	0.01650	+1.538%	805,275	-65.152%
2022-12-23	0.01625	0.01625	0.01625	0.01625	0.000%	208,445	-64.615%
2022-12-22	0.01625	0.01625	0.01625	0.01625	0.000%	941,305	-64.615%
2022-12-21	0.01625	0.01625	0.01625	0.01625	0.000%	279,763	-64.615%
2022-12-20	0.01575	0.01625	0.01575	0.01625	+3.175%	711,705	-64.615%
2022-12-19	0.01575	0.01575	0.01575	0.01575	0.000%	495,196	-63.492%
2022-12-16	0.01625	0.01625	0.01575	0.01575	-3.077%	956,383	-63.492%
2022-12-15	0.01625	0.01625	0.01625	0.01625	-5.797%	217,206	-64.615%
2022-12-13	0.01725	0.01725	0.01725	0.01725	-1.429%	513,493	-66.667%
2022-12-12	0.01850	0.01850	0.01750	0.01750	-5.405%	553,654	-67.143%
2022-12-09	0.01850	0.01850	0.01850	0.01850	0.000%	1,046,880	-68.919%
2022-12-08	0.01925	0.01925	0.01850	0.01850	-3.896%	3,056,590	-68.919%
2022-12-07	0.01950	0.01950	0.01925	0.01925	-1.282%	325,205	-70.130%
2022-12-06	0.01950	0.01950	0.01950	0.01950	0.000%	2,167,851	-70.513%
2022-12-05	0.01850	0.01950	0.01875	0.01950	+2.632%	6,664,098	-70.513%
2022-12-02	0.01950	0.01900	0.01900	0.01900	-2.564%	3,092,253	-69.737%
2022-12-01	0.01875	0.01950	0.01850	0.01950	+4.000%	2,386,904	-70.513%
2022-11-30	0.01950	0.01950	0.01875	0.01875	-1.316%	2,791,629	-69.333%
2022-11-29	0.01950	0.01950	0.01900	0.01900	-2.564%	484,258	-69.737%
2022-11-28	0.01950	0.01950	0.01950	0.01950	0.000%	2,030,871	-70.513%
2022-11-25	0.01950	0.01950	0.01950	0.01950	0.000%	593,039	-70.513%
2022-11-24	0.01950	0.01950	0.01950	0.01950	0.000%	774,472	-70.513%
2022-11-23	0.02050	0.02050	0.01950	0.01950	-4.878%	452,069	-70.513%
2022-11-22	0.02000	0.02150	0.02000	0.02050	+5.128%	5,581,079	-71.951%
2022-11-21	0.01950	0.01950	0.01950	0.01950	0.000%	556,603	-70.513%
2022-11-18	0.02000	0.02000	0.01950	0.01950	-2.500%	1,568,548	-70.513%
2022-11-17	0.02050	0.02050	0.02000	0.02000	-2.439%	9,002,125	-71.250%
2022-11-16	0.02050	0.02050	0.02050	0.02050	0.000%	460,399	-71.951%
2022-11-15	0.02050	0.02050	0.01950	0.02050	0.000%	3,600,725	-71.951%
2022-11-14	0.02050	0.02050	0.02050	0.02050	0.000%	1,856,493	-71.951%
2022-11-11	0.01950	0.02050	0.01950	0.02050	+5.128%	3,011,814	-71.951%
2022-11-10	0.02125	0.02125	0.01950	0.01950	-2.500%	3,612,662	-70.513%
2022-11-09	0.01900	0.02125	0.02000	0.02000	+2.041%	6,721,833	-71.250%
2022-11-08	0.02125	0.01960	0.01900	0.01960	-7.765%	1,744,404	-70.663%
2022-11-07	0.02125	0.02125	0.02125	0.02125	0.000%	362,798	-72.941%
2022-11-04	0.02125	0.02125	0.02075	0.02125	0.000%	1,145,543	-72.941%
2022-11-03	0.02250	0.02250	0.01875	0.02125	-5.556%	4,511,727	-72.941%
2022-11-02	0.02250	0.02250	0.02250	0.02250	0.000%	2,908,204	-74.444%
2022-11-01	0.02250	0.02250	0.02250	0.02250	0.000%	2,063,741	-74.444%
2022-10-31	0.02250	0.02250	0.02250	0.02250	0.000%	778,047	-74.444%
2022-10-28	0.02250	0.02250	0.02250	0.02250	0.000%	3,775,026	-74.444%
2022-10-27	0.02250	0.02375	0.02125	0.02250	-10.000%	8,122,904	-74.444%
2022-10-26	0.02750	0.02750	0.02375	0.02500	-9.091%	1,712,676	-77.000%
2022-10-25	0.02125	0.02750	0.02700	0.02750	+29.412%	7,391,367	-79.091%
2022-10-24	0.02375	0.02375	0.02125	0.02125	-17.154%	2,189,308	-72.941%
2022-10-21	0.02500	0.02565	0.02375	0.02565	+2.600%	2,929,892	-77.583%
2022-10-20	0.02875	0.02875	0.02375	0.02500	-13.043%	4,210,746	-77.000%
2022-10-19	0.02875	0.02875	0.02875	0.02875	0.000%	578,599	-80.000%
2022-10-18	0.02875	0.02875	0.02875	0.02875	0.000%	624,363	-80.000%
2022-10-17	0.02875	0.03000	0.02875	0.02875	0.000%	1,503,352	-80.000%
2022-10-14	0.03125	0.03125	0.02875	0.02875	-8.000%	2,581,741	-80.000%
2022-10-13	0.03125	0.03500	0.03000	0.03125	+0.806%	4,031,834	-81.600%
2022-10-12	0.04500	0.03100	0.03100	0.03100	-44.889%	14,524,822	-81.452%
2022-10-11	0.07250	0.06250	0.05625	0.05625	-22.414%	5,532,296	-89.778%
2022-10-10	0.07750	0.07750	0.07250	0.07250	-6.452%	1,613,117	-92.069%
2022-10-07	0.08125	0.08125	0.07750	0.07750	-4.615%	516,187	-92.581%
2022-10-06	0.08250	0.08500	0.07500	0.08125	-1.515%	1,843,057	-92.923%
2022-10-05	0.07750	0.08250	0.07750	0.08250	+6.452%	585,147	-93.030%
2022-10-04	0.08000	0.08200	0.07750	0.07750	-3.125%	414,359	-92.581%
2022-10-03	0.08500	0.08000	0.08000	0.08000	-5.882%	222,740	-92.813%
2022-09-30	0.08500	0.08500	0.08500	0.08500	0.000%	88,711	-93.235%
2022-09-29	0.08500	0.08500	0.08250	0.08500	0.000%	299,356	-93.235%
2022-09-28	0.08500	0.08500	0.08500	0.08500	0.000%	188,027	-93.235%
2022-09-27	0.09500	0.09500	0.08500	0.08500	-10.526%	208,181	-93.235%
2022-09-26	0.08600	0.09500	0.08600	0.09500	+8.571%	942,684	-93.947%
2022-09-23	0.09000	0.09000	0.08250	0.08750	-2.778%	1,235,688	-93.429%
2022-09-22	0.09750	0.09750	0.08750	0.09000	-2.703%	126,469	-93.611%
2022-09-21	0.09250	0.09490	0.09125	0.09250	0.000%	231,004	-93.784%
2022-09-20	0.09750	0.09750	0.09250	0.09250	-5.128%	376,760	-93.784%
2022-09-16	0.10500	0.09800	0.09600	0.09750	-7.143%	740,044	-94.103%
2022-09-15	0.10500	0.10500	0.10500	0.10500	0.000%	107,482	-94.524%
2022-09-14	0.10500	0.10500	0.10250	0.10500	0.000%	553,905	-94.524%
2022-09-13	0.10500	0.10500	0.10400	0.10500	+2.439%	1,192,631	-94.524%
2022-09-12	0.09500	0.10250	0.09500	0.10250	+7.895%	1,364,809	-94.390%
2022-09-09	0.09500	0.10000	0.09500	0.09500	0.000%	192,085	-93.947%
2022-09-08	0.09500	0.10000	0.09500	0.09500	0.000%	356,556	-93.947%
2022-09-07	0.10000	0.10000	0.09500	0.09500	-5.000%	1,061,544	-93.947%
2022-09-06	0.10750	0.10750	0.09500	0.10000	-6.977%	1,222,531	-94.250%
2022-09-05	0.11000	0.10800	0.10750	0.10750	-2.273%	404,403	-94.651%
2022-09-02	0.11500	0.11500	0.11000	0.11000	-4.348%	233,709	-94.773%
2022-09-01	0.11250	0.11500	0.11250	0.11500	+2.222%	390,876	-95.000%
2022-08-31	0.11750	0.11600	0.11000	0.11250	-4.255%	346,184	-94.889%
2022-08-30	0.11750	0.11750	0.11750	0.11750	0.000%	289,976	-95.106%
2022-08-26	0.11750	0.11750	0.11750	0.11750	0.000%	159,836	-95.106%
2022-08-25	0.11500	0.11750	0.11400	0.11750	+2.174%	440,109	-95.106%
2022-08-24	0.11500	0.11500	0.11500	0.11500	0.000%	84,533	-95.000%
2022-08-23	0.12000	0.12000	0.11500	0.11500	-4.167%	189,885	-95.000%
2022-08-22	0.12500	0.12500	0.12000	0.12000	-4.000%	194,812	-95.208%
2022-08-19	0.12500	0.12500	0.12500	0.12500	0.000%	134,632	-95.400%
2022-08-18	0.12250	0.12600	0.12500	0.12500	+2.041%	130,157	-95.400%
2022-08-17	0.12750	0.12750	0.12250	0.12250	-3.922%	158,470	-95.306%
2022-08-16	0.13000	0.13000	0.12750	0.12750	-1.923%	167,115	-95.490%
2022-08-15	0.12750	0.13000	0.12750	0.13000	+1.961%	291,503	-95.577%
2022-08-12	0.12750	0.12750	0.12750	0.12750	0.000%	249,842	-95.490%
2022-08-11	0.13000	0.13000	0.12750	0.12750	-1.923%	292,670	-95.490%
2022-08-09	0.13250	0.13000	0.12750	0.13000	-1.887%	435,498	-95.577%
2022-08-08	0.13500	0.13750	0.13250	0.13250	-1.852%	352,346	-95.660%
2022-08-05	0.14250	0.14700	0.13250	0.13500	-11.475%	1,776,657	-95.741%
2022-08-03	0.16000	0.16000	0.15250	0.15250	-4.688%	355,109	-96.230%
2022-08-02	0.16000	0.16000	0.16000	0.16000	0.000%	388,946	-96.406%
2022-08-01	0.15500	0.16400	0.16000	0.16000	+4.918%	1,081,189	-96.406%
2022-07-29	0.15250	0.15250	0.15250	0.15250	0.000%	14,064	-96.230%
2022-07-28	0.15250	0.15250	0.15250	0.15250	0.000%	105,372	-96.230%
2022-07-27	0.15750	0.15600	0.15250	0.15250	-3.175%	374,921	-96.230%
2022-07-26	0.15500	0.15750	0.15500	0.15750	+0.962%	242,658	-96.349%
2022-07-25	0.15000	0.15600	0.15000	0.15600	+3.311%	620,881	-96.314%
2022-07-22	0.15500	0.15100	0.15100	0.15100	-2.581%	848,567	-96.192%
2022-07-21	0.14500	0.15750	0.14500	0.15500	+6.897%	1,275,811	-96.290%
2022-07-20	0.13500	0.15500	0.13500	0.14500	+11.538%	3,424,375	-96.034%
2022-07-19	0.12000	0.13000	0.11700	0.13000	+8.333%	791,626	-95.577%
2022-07-18	0.12000	0.12500	0.12000	0.12000	+4.348%	1,058,075	-95.208%
2022-07-15	0.11500	0.11500	0.11500	0.11500	0.000%	31,340	-95.000%
2022-07-14	0.11750	0.11750	0.11500	0.11500	-2.128%	109,999	-95.000%
2022-07-13	0.12000	0.12000	0.11500	0.11750	-2.083%	229,726	-95.106%
2022-07-12	0.12000	0.12000	0.12000	0.12000	0.000%	60,456	-95.208%
2022-07-11	0.12000	0.12500	0.12000	0.12000	0.000%	201,375	-95.208%
2022-07-08	0.12000	0.12000	0.12000	0.12000	0.000%	116,793	-95.208%
2022-07-07	0.12000	0.12500	0.12000	0.12000	0.000%	586,884	-95.208%
2022-07-06	0.11500	0.12000	0.11500	0.12000	+4.348%	593,268	-95.208%
2022-07-05	0.10750	0.12500	0.10750	0.11500	+6.977%	1,014,727	-95.000%
2022-07-04	0.10250	0.10780	0.10500	0.10750	+4.878%	1,043,871	-94.651%
2022-07-01	0.10250	0.10250	0.10000	0.10250	0.000%	147,778	-94.390%
2022-06-30	0.09750	0.11250	0.09750	0.10250	+7.895%	1,350,370	-94.390%
2022-06-29	0.10000	0.10000	0.09500	0.09500	-5.000%	715,977	-93.947%
2022-06-28	0.09500	0.10000	0.09500	0.10000	+5.263%	500,275	-94.250%
2022-06-27	0.10250	0.10250	0.09500	0.09500	-7.317%	568,005	-93.947%
2022-06-24	0.10500	0.10500	0.10250	0.10250	-2.381%	568,806	-94.390%
2022-06-23	0.11500	0.11250	0.10500	0.10500	-2.326%	1,767,806	-94.524%
2022-06-22	0.10750	0.10750	0.10750	0.10750	0.000%	69,186	-94.651%
2022-06-21	0.11000	0.11000	0.10500	0.10750	-2.273%	306,267	-94.651%
2022-06-20	0.11000	0.11000	0.10750	0.11000	0.000%	132,572	-94.773%
2022-06-17	0.11500	0.11500	0.10750	0.11000	-4.348%	697,351	-94.773%
2022-06-16	0.11500	0.11500	0.11500	0.11500	0.000%	215,740	-95.000%
2022-06-15	0.11750	0.11750	0.11500	0.11500	-2.128%	152,679	-95.000%
2022-06-14	0.12000	0.12000	0.11500	0.11750	-2.083%	430,294	-95.106%
2022-06-13	0.12750	0.12750	0.11750	0.12000	-9.434%	509,200	-95.208%
2022-06-08	0.12250	0.13250	0.12250	0.13250	+8.163%	543,943	-95.660%
2022-06-07	0.12000	0.12250	0.12000	0.12250	+2.083%	78,115	-95.306%
2022-06-06	0.12250	0.12250	0.12000	0.12000	-2.041%	238,205	-95.208%
2022-06-01	0.12000	0.12500	0.11750	0.12250	+2.083%	869,712	-95.306%
2022-05-31	0.12000	0.12000	0.12000	0.12000	0.000%	174,810	-95.208%
2022-05-30	0.12500	0.13000	0.12000	0.12000	-2.041%	350,955	-95.208%
2022-05-27	0.12000	0.12250	0.11750	0.12250	+2.083%	507,322	-95.306%
2022-05-26	0.12000	0.12000	0.11750	0.12000	0.000%	73,007	-95.208%
2022-05-25	0.12500	0.12500	0.12000	0.12000	-4.000%	145,411	-95.208%
2022-05-24	0.12500	0.12500	0.12250	0.12500	0.000%	190,365	-95.400%
2022-05-23	0.12750	0.12750	0.12250	0.12500	-1.961%	712,635	-95.400%
2022-05-20	0.12500	0.12750	0.12500	0.12750	+2.000%	203,288	-95.490%
2022-05-19	0.12500	0.12500	0.12500	0.12500	0.000%	141,978	-95.400%
2022-05-18	0.12500	0.12750	0.12500	0.12500	0.000%	209,504	-95.400%
2022-05-17	0.12000	0.12500	0.12000	0.12500	+4.167%	199,964	-95.400%
2022-05-16	0.12000	0.12000	0.12000	0.12000	0.000%	175,974	-95.208%
2022-05-13	0.11000	0.12000	0.11000	0.12000	+6.667%	291,914	-95.208%
2022-05-12	0.12250	0.12250	0.11250	0.11250	-8.163%	586,691	-94.889%
2022-05-11	0.12250	0.12250	0.12250	0.12250	0.000%	247,114	-95.306%
2022-05-10	0.13000	0.12660	0.12250	0.12250	-5.769%	438,654	-95.306%
2022-05-09	0.13250	0.13250	0.12750	0.13000	0.000%	413,245	-95.577%
2022-05-06	0.13500	0.13000	0.13000	0.13000	-3.704%	216,649	-95.577%
2022-05-05	0.13500	0.13500	0.13000	0.13500	0.000%	34,735	-95.741%
2022-05-04	0.14250	0.14250	0.13500	0.13500	-1.026%	307,351	-95.741%
2022-05-03	0.14500	0.13640	0.13640	0.13640	-5.931%	410,851	-95.784%
2022-04-29	0.13500	0.14500	0.13500	0.14500	+7.407%	520,778	-96.034%
2022-04-28	0.14500	0.14500	0.13500	0.13500	-6.897%	717,893	-95.741%
2022-04-27	0.15500	0.15500	0.14500	0.14500	-6.452%	350,738	-96.034%
2022-04-26	0.15500	0.15500	0.15500	0.15500	0.000%	216,293	-96.290%
2022-04-25	0.15500	0.15500	0.15000	0.15500	0.000%	224,479	-96.290%
2022-04-22	0.15100	0.15100	0.15100	0.15500	0.000%	680,457	-96.290%
2022-04-21	0.15750	0.15360	0.15360	0.15500	-1.587%	312,964	-96.290%
2022-04-20	0.16000	0.16000	0.15600	0.15750	-1.563%	364,665	-96.349%
2022-04-19	0.17000	0.17000	0.15500	0.16000	+4.918%	456,761	-96.406%
2022-04-14	0.16250	0.16250	0.15250	0.15250	-6.154%	423,539	-96.230%
2022-04-13	0.16500	0.16500	0.15500	0.16250	-0.307%	628,865	-96.462%
2022-04-12	0.15500	0.16300	0.16300	0.16300	+5.161%	464,842	-96.472%
2022-04-11	0.14500	0.15750	0.14000	0.15500	+6.897%	465,475	-96.290%
2022-04-08	0.14000	0.14500	0.14000	0.14500	+3.571%	557,857	-96.034%
2022-04-07	0.13000	0.14000	0.13000	0.14000	+7.692%	833,241	-95.893%
2022-04-06	0.13250	0.13250	0.13000	0.13000	-1.887%	603,448	-95.577%
2022-04-05	0.13000	0.13250	0.13000	0.13250	+1.923%	376,953	-95.660%
2022-04-04	0.13500	0.13250	0.13000	0.13000	-3.704%	216,011	-95.577%
2022-04-01	0.13500	0.13500	0.13500	0.13500	0.000%	191,114	-95.741%
2022-03-31	0.13750	0.14000	0.13250	0.13500	-3.571%	297,673	-95.741%
2022-03-30	0.14000	0.14000	0.14000	0.14000	0.000%	503,884	-95.893%
2022-03-29	0.14000	0.14250	0.13250	0.14000	+3.704%	456,610	-95.893%
2022-03-28	0.12500	0.13500	0.12500	0.13500	+12.500%	989,885	-95.741%
2022-03-25	0.11920	0.12500	0.11920	0.12000	-2.041%	291,204	-95.208%
2022-03-24	0.12250	0.12500	0.12000	0.12250	0.000%	565,318	-95.306%
2022-03-23	0.12500	0.12500	0.12000	0.12250	-2.000%	235,307	-95.306%
2022-03-22	0.12500	0.12500	0.12000	0.12500	0.000%	191,605	-95.400%
2022-03-21	0.12000	0.12750	0.12000	0.12500	+4.167%	693,350	-95.400%
2022-03-18	0.13500	0.12250	0.11700	0.12000	-9.091%	3,436,796	-95.208%
2022-03-17	0.13500	0.14000	0.13200	0.13200	+3.529%	3,427,559	-95.644%
2022-03-16	0.13000	0.13340	0.12750	0.12750	-1.923%	2,919,452	-95.490%
2022-03-15	0.13750	0.13750	0.13000	0.13000	-5.455%	766,164	-95.577%
2022-03-14	0.15000	0.14800	0.13750	0.13750	-8.333%	1,064,750	-95.818%
2022-03-11	0.15000	0.16500	0.15000	0.15000	+3.448%	1,940,258	-96.167%
2022-03-10	0.13500	0.14750	0.13500	0.14500	+11.538%	1,033,090	-96.034%
2022-03-09	0.13000	0.13000	0.13000	0.13000	+4.000%	520,779	-95.577%
2022-03-08	0.13750	0.13000	0.12500	0.12500	-9.091%	1,077,913	-95.400%
2022-03-07	0.15000	0.14440	0.13000	0.13750	-8.333%	2,377,975	-95.818%
2022-03-04	0.16250	0.16250	0.15000	0.15000	-7.692%	1,123,661	-96.167%
2022-03-03	0.17000	0.17000	0.16250	0.16250	-5.797%	523,737	-96.462%
2022-03-01	0.17250	0.18200	0.18200	0.17250	0.000%	164,502	-96.667%
2022-02-28	0.17250	0.17250	0.17250	0.17250	0.000%	184,431	-96.667%
2022-02-25	0.17500	0.17500	0.17250	0.17250	-1.429%	516,051	-96.667%
2022-02-24	0.18500	0.18000	0.17500	0.17500	-7.895%	869,840	-96.714%
2022-02-23	0.19000	0.19000	0.18750	0.19000	0.000%	383,769	-96.974%
2022-02-22	0.19000	0.19500	0.19000	0.19000	-1.299%	1,053,181	-96.974%
2022-02-21	0.20500	0.20500	0.19000	0.19250	-4.938%	874,212	-97.013%
2022-02-18	0.19000	0.20250	0.18750	0.20250	+3.846%	387,360	-97.160%
2022-02-17	0.19800	0.19500	0.18750	0.19500	-1.515%	1,131,932	-97.051%
2022-02-16	0.20500	0.20500	0.19800	0.19800	-3.415%	240,240	-97.096%
2022-02-15	0.20750	0.20750	0.20500	0.20500	-1.205%	257,206	-97.195%
2022-02-14	0.20300	0.20750	0.20000	0.20750	0.000%	335,293	-97.229%
2022-02-11	0.21500	0.20950	0.20950	0.20750	-3.488%	309,474	-97.229%
2022-02-10	0.20750	0.21500	0.21500	0.21500	+3.614%	275,015	-97.326%
2022-02-09	0.20750	0.21500	0.20750	0.20750	0.000%	378,460	-97.229%
2022-02-08	0.21500	0.21500	0.20750	0.20750	-3.488%	218,418	-97.229%
2022-02-07	0.22250	0.22250	0.21500	0.21500	-3.371%	236,328	-97.326%
2022-02-04	0.21750	0.22500	0.21750	0.22250	+2.299%	358,496	-97.416%
2022-02-03	0.20750	0.22500	0.20750	0.21750	+4.819%	502,612	-97.356%
2022-02-02	0.20750	0.20750	0.19800	0.20750	0.000%	767,123	-97.229%
2022-02-01	0.20750	0.21500	0.20750	0.20750	0.000%	275,112	-97.229%
2022-01-31	0.20500	0.20750	0.20500	0.20750	+1.220%	328,929	-97.229%
2022-01-28	0.21250	0.21250	0.20500	0.20500	-3.529%	413,496	-97.195%
2022-01-27	0.21750	0.21750	0.21000	0.21250	-2.299%	442,887	-97.294%
2022-01-26	0.21250	0.21750	0.21500	0.21750	+6.098%	440,340	-97.356%
2022-01-25	0.21000	0.21250	0.20500	0.20500	-3.073%	610,754	-97.195%
2022-01-24	0.22500	0.21150	0.21150	0.21150	-6.000%	712,088	-97.281%
2022-01-21	0.23500	0.23000	0.22500	0.22500	-4.255%	360,408	-97.444%
2022-01-20	0.25250	0.25250	0.23500	0.23500	-6.931%	646,564	-97.553%
2022-01-19	0.25750	0.26500	0.25250	0.25250	+0.598%	798,283	-97.723%
2022-01-18	0.25750	0.25100	0.25100	0.25100	-2.524%	558,885	-97.709%
2022-01-17	0.23250	0.27000	0.25750	0.25750	+11.957%	2,776,174	-97.767%
2022-01-14	0.22500	0.23250	0.22500	0.23000	+2.222%	871,023	-97.500%
2022-01-13	0.22750	0.23000	0.23000	0.22500	-1.099%	255,031	-97.444%
2022-01-12	0.22050	0.22750	0.21750	0.22750	+5.814%	848,495	-97.473%
2022-01-11	0.21250	0.22000	0.20250	0.21500	-6.522%	3,846,684	-97.326%
2022-01-10	0.23500	0.23250	0.22550	0.23000	-1.709%	514,627	-97.500%
2022-01-07	0.24000	0.23500	0.23400	0.23400	-2.500%	309,174	-97.543%
2022-01-06	0.24000	0.24100	0.23250	0.24000	+2.128%	563,970	-97.604%
2022-01-05	0.23750	0.23750	0.23250	0.23500	-1.053%	588,931	-97.553%
2022-01-04	0.24250	0.24500	0.23750	0.23750	-2.062%	353,872	-97.579%
2021-12-31	0.24000	0.24250	0.24000	0.24250	-1.020%	131,935	-97.629%
2021-12-30	0.24250	0.25000	0.24500	0.24500	-2.000%	390,321	-97.653%
2021-12-29	0.24250	0.25000	0.25000	0.25000	+3.093%	402,250	-97.700%
2021-12-24	0.24500	0.24500	0.24250	0.24250	-1.020%	105,514	-97.629%
2021-12-23	0.23250	0.24500	0.24250	0.24500	+6.522%	404,891	-97.653%
2021-12-22	0.23750	0.23000	0.22400	0.23000	-3.158%	414,259	-97.500%
2021-12-21	0.24000	0.24000	0.23750	0.23750	-1.042%	128,718	-97.579%
2021-12-20	0.24750	0.24000	0.24000	0.24000	-4.000%	201,350	-97.604%
2021-12-17	0.25000	0.25000	0.25000	0.25000	0.000%	97,491	-97.700%
2021-12-16	0.25250	0.25250	0.25000	0.25000	-0.990%	148,360	-97.700%
2021-12-15	0.25250	0.25250	0.25250	0.25250	0.000%	217,168	-97.723%
2021-12-14	0.25500	0.25250	0.25000	0.25250	-0.980%	223,439	-97.723%
2021-12-13	0.26000	0.26000	0.25500	0.25500	0.000%	209,771	-97.745%
2021-12-10	0.28500	0.29000	0.25500	0.25500	-5.556%	1,980,847	-97.745%
2021-12-09	0.23250	0.27000	0.23250	0.27000	+16.129%	1,699,454	-97.870%
2021-12-07	0.23500	0.23500	0.23000	0.23250	-5.102%	368,618	-97.527%
2021-12-02	0.25250	0.25250	0.24500	0.24500	+5.376%	198,786	-97.653%
2021-11-30	0.24500	0.25000	0.23250	0.23250	-5.102%	362,003	-97.527%
2021-11-29	0.25000	0.25500	0.23750	0.24500	-2.000%	471,714	-97.653%
2021-11-26	0.26750	0.25800	0.25000	0.25000	-7.407%	353,825	-97.700%
2021-11-25	0.27700	0.27700	0.26500	0.27000	0.000%	457,625	-97.870%
2021-11-24	0.26250	0.27000	0.27000	0.27000	+2.857%	241,679	-97.870%
2021-11-23	0.26250	0.26750	0.26000	0.26250	0.000%	194,810	-97.810%
2021-11-22	0.27500	0.26750	0.26250	0.26250	-4.545%	665,583	-97.810%
2021-11-19	0.28750	0.28750	0.27250	0.27500	-4.348%	648,649	-97.909%
2021-11-18	0.28750	0.28750	0.28750	0.28750	0.000%	223,327	-98.000%

.dark-mode .C22FNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C22FNP{ color: #333333; background-color: white; border: 2px solid #333333; }DVRGDEEPVERGE PLCstock LSE

DVRG
DEEPVERGE PLC
stock LSE