PetroTal Corp. (AIM:PTAL)
London · Delayed Price · Currency is GBP · Price in GBX 39.50
+0.50 (1.27%)
Aug 1, 2025, 4:35 PM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | - | 276,079 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 0.51% | 231,542 |
| Jul 30, 2025 | 38.92 | 40.00 | 38.50 | 39.30 | 39.30 | 0.77% | 464,507 |
| Jul 29, 2025 | 38.15 | 39.62 | 38.00 | 39.00 | 39.00 | 2.63% | 334,420 |
| Jul 28, 2025 | 37.58 | 39.00 | 37.00 | 38.00 | 38.00 | - | 294,097 |
| Jul 25, 2025 | 38.00 | 38.00 | 37.32 | 38.00 | 38.00 | 3.54% | 767,594 |
| Jul 24, 2025 | 37.94 | 38.00 | 36.70 | 36.70 | 36.70 | -2.13% | 87,431 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 136,745 |
| Jul 22, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 77,904 |
| Jul 21, 2025 | 38.00 | 38.00 | 36.30 | 37.50 | 37.50 | - | 145,809 |
| Jul 18, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 79,204 |
| Jul 17, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 59,614 |
| Jul 16, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 86,281 |
| Jul 15, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 0.26% | 759,889 |
| Jul 14, 2025 | 36.80 | 38.00 | 36.00 | 37.90 | 37.90 | 3.13% | 574,672 |
| Jul 11, 2025 | 36.65 | 37.50 | 36.47 | 36.75 | 36.75 | 0.68% | 165,400 |
| Jul 10, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 60,767 |
| Jul 9, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 884,549 |
| Jul 8, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 51,510 |
| Jul 7, 2025 | 37.00 | 37.00 | 36.20 | 36.50 | 36.50 | - | 291,441 |
| Jul 4, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 75,314 |
| Jul 3, 2025 | 37.00 | 37.00 | 35.30 | 36.50 | 36.50 | - | 33,135 |
| Jul 2, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 174,840 |
| Jul 1, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 47,085 |
| Jun 30, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | 0.55% | 135,290 |
| Jun 27, 2025 | 37.00 | 37.00 | 36.00 | 36.30 | 36.30 | -0.55% | 685,892 |
| Jun 26, 2025 | 36.40 | 37.00 | 36.22 | 36.50 | 36.50 | - | 234,168 |
| Jun 25, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | - | 135,672 |
| Jun 24, 2025 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.67% | 889,805 |
| Jun 23, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 386,370 |
| Jun 20, 2025 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 758,015 |
| Jun 19, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 1.35% | 824,711 |
| Jun 18, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 411,873 |
| Jun 17, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | - | 514,266 |
| Jun 16, 2025 | 38.00 | 38.00 | 36.00 | 37.50 | 37.50 | - | 879,366 |
| Jun 13, 2025 | 36.00 | 38.00 | 35.00 | 37.50 | 37.50 | 4.17% | 1,276,785 |
| Jun 12, 2025 | 37.00 | 37.00 | 35.20 | 36.00 | 36.00 | -1.37% | 1,353,480 |
| Jun 11, 2025 | 36.10 | 37.00 | 36.00 | 36.50 | 36.50 | - | 2,614,030 |
| Jun 10, 2025 | 35.50 | 37.00 | 35.45 | 36.50 | 36.50 | 3.55% | 845,420 |
| Jun 9, 2025 | 34.50 | 35.50 | 34.00 | 35.25 | 35.25 | 2.92% | 432,076 |
| Jun 6, 2025 | 33.50 | 34.50 | 33.50 | 34.25 | 34.25 | 0.74% | 533,074 |
| Jun 5, 2025 | 33.60 | 34.50 | 33.50 | 34.00 | 34.00 | - | 493,721 |
| Jun 4, 2025 | 33.35 | 34.00 | 33.25 | 34.00 | 34.00 | 1.49% | 1,058,723 |
| Jun 3, 2025 | 32.00 | 33.55 | 32.00 | 33.50 | 33.50 | 3.88% | 1,116,084 |
| Jun 2, 2025 | 31.60 | 32.50 | 31.00 | 32.25 | 32.25 | 0.78% | 1,178,950 |
| May 30, 2025 | 33.00 | 33.00 | 31.60 | 32.00 | 32.00 | -1.54% | 2,561,182 |
| May 29, 2025 | 32.34 | 33.00 | 32.00 | 32.50 | 31.38 | 1.56% | 519,516 |
| May 28, 2025 | 31.50 | 32.50 | 31.50 | 32.00 | 30.90 | - | 191,598 |
| May 27, 2025 | 31.50 | 32.50 | 31.50 | 32.00 | 30.90 | -1.54% | 1,817,337 |
| May 23, 2025 | 32.50 | 32.50 | 31.50 | 32.50 | 31.38 | 1.56% | 1,180,644 |