Petrel Resources Plc (AIM:PET)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
+0.0450 (5.29%)
Aug 7, 2025, 4:35 PM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.81 | 0.90 | 0.81 | 0.85 | 0.85 | - | 51,106 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 5, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 1,106 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 1, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 5,000 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 301,670 |
| Jul 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 3.03% | 837,000 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 23, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | - | 228 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | - | 228 |
| Jul 21, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | - | 205,331 |
| Jul 18, 2025 | 0.80 | 0.90 | 0.80 | 0.83 | 0.83 | -8.33% | 628,524 |
| Jul 17, 2025 | 0.98 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 1,000,492 |
| Jul 16, 2025 | 0.90 | 0.99 | 0.81 | 0.95 | 0.95 | 11.76% | 929,369 |
| Jul 15, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | 3.03% | 619,854 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 24,096 |
| Jul 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 9, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 3.12% | 350,000 |
| Jul 8, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -5.88% | 739,999 |
| Jul 7, 2025 | 0.90 | 1.00 | 0.81 | 0.85 | 0.85 | -5.56% | 1,140,000 |
| Jul 4, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 425,000 |
| Jul 3, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | -9.52% | 1,051,000 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 2,778 |
| Jul 1, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | - | 334,129 |
| Jun 30, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | - | 470,000 |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,075 |
| Jun 26, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | - | 189,152 |
| Jun 25, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -4.55% | 488,154 |
| Jun 24, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 49,004 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 20, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 928,000 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.01 | 1.10 | 1.10 | - | 38,775 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 401,034 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.02 | 1.10 | 1.10 | - | 1,340,000 |
| Jun 13, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 300,000 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | - | 310,312 |
| Jun 11, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | - | 642,324 |
| Jun 10, 2025 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | - | 76,743 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 240,000 |
| Jun 6, 2025 | 1.06 | 1.15 | 1.04 | 1.10 | 1.10 | -2.65% | 330,278 |
| Jun 5, 2025 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 701,160 |
| Jun 4, 2025 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 846,590 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | - | 1,571,863 |
| Jun 2, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 3,240,134 |
| May 30, 2025 | 1.07 | 1.15 | 1.04 | 1.08 | 1.08 | 2.86% | 12,037,513 |