Salvarx Group (SALV) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Salvarx Group

Date Open High Low Close* Volume
10/02/2012 5,800.00p 5,812.50p 5,543.00p 5,812.50p 521
09/02/2012 5,840.00p 5,840.00p 5,700.00p 5,700.00p 30
08/02/2012 5,700.00p 5,700.00p 5,344.00p 5,700.00p 267
07/02/2012 5,550.00p 5,550.00p 5,550.00p 5,550.00p 4075
06/02/2012 5,600.00p 5,600.00p 5,512.50p 5,512.50p 60
03/02/2012 5,680.00p 5,680.00p 5,500.00p 5,500.00p 55
02/02/2012 5,500.00p 5,640.00p 5,310.00p 5,500.00p 266
01/02/2012 5,700.00p 5,750.00p 5,500.00p 5,750.00p 72
31/01/2012 5,725.00p 5,937.50p 5,725.00p 5,937.50p 82
30/01/2012 6,200.00p 6,200.00p 5,700.00p 6,075.00p 64
27/01/2012 5,800.00p 6,136.00p 5,800.00p 5,950.00p 75
26/01/2012 6,000.00p 6,002.07p 6,000.00p 6,000.00p 98
25/01/2012 6,300.00p 6,300.00p 6,050.00p 6,050.00p 1937
24/01/2012 6,350.00p 6,500.00p 6,250.00p 6,250.00p 1753
23/01/2012 6,500.00p 6,658.00p 6,500.00p 6,650.00p 0
20/01/2012 6,500.00p 6,658.00p 6,500.00p 6,600.00p 125
19/01/2012 6,600.00p 6,900.00p 6,367.51p 6,525.00p 0
18/01/2012 6,600.00p 6,900.00p 6,367.51p 6,525.00p 1894
17/01/2012 6,800.00p 6,850.00p 6,605.01p 6,850.00p 131
16/01/2012 7,100.00p 7,175.00p 7,100.00p 7,175.00p 189
13/01/2012 7,000.00p 7,158.00p 7,000.00p 7,100.00p 185
12/01/2012 7,300.00p 7,300.00p 7,000.00p 7,050.00p 1010
11/01/2012 7,000.00p 7,150.00p 7,000.00p 7,150.00p 56
10/01/2012 7,000.00p 7,250.00p 7,000.00p 7,150.00p 350
09/01/2012 7,140.00p 7,313.45p 7,140.00p 7,250.00p 138
06/01/2012 7,140.00p 7,140.00p 7,100.00p 7,100.00p 15
05/01/2012 7,000.00p 7,249.00p 7,000.00p 7,100.00p 865
04/01/2012 7,000.00p 7,400.00p 7,000.00p 7,150.00p 540
03/01/2012 7,000.00p 7,165.99p 7,000.00p 7,150.00p 1171
30/12/2011 6,900.00p 7,200.00p 6,900.00p 7,050.00p 0
29/12/2011 6,900.00p 7,200.00p 6,900.00p 7,100.00p 636
28/12/2011 7,000.00p 7,400.00p 6,850.00p 6,850.00p 358
23/12/2011 7,050.00p 7,200.00p 7,050.00p 7,200.00p 7
22/12/2011 7,500.00p 7,500.00p 7,200.00p 7,250.00p 350
21/12/2011 7,500.00p 7,500.00p 7,225.00p 7,225.00p 2
20/12/2011 7,000.00p 7,300.00p 6,700.00p 7,150.00p 688
19/12/2011 8,100.00p 8,262.00p 7,125.00p 7,125.00p 456
16/12/2011 7,500.00p 8,600.00p 7,480.00p 8,537.50p 808
15/12/2011 6,500.00p 7,463.00p 6,500.00p 7,350.00p 411
14/12/2011 5,900.00p 6,400.00p 5,900.00p 6,350.00p 1942
13/12/2011 5,500.00p 6,300.00p 5,500.00p 6,050.00p 229
12/12/2011 5,800.00p 5,900.00p 5,765.00p 5,900.00p 81
09/12/2011 5,857.00p 5,857.00p 5,800.00p 5,800.00p 17
08/12/2011 5,633.01p 6,009.00p 5,633.01p 5,750.00p 1214
07/12/2011 5,863.00p 5,863.00p 5,750.00p 5,750.00p 8
06/12/2011 5,637.00p 5,900.00p 5,637.00p 5,900.00p 11
05/12/2011 5,850.00p 5,900.00p 5,850.00p 5,900.00p 14
02/12/2011 5,600.00p 5,650.00p 5,550.00p 5,650.00p 779
01/12/2011 4,850.00p 5,627.50p 4,850.00p 5,500.00p 866
30/11/2011 6,000.00p 6,000.00p 5,075.00p 5,075.00p 368
29/11/2011 6,500.00p 6,500.00p 6,100.00p 6,200.00p 52
28/11/2011 6,500.00p 6,636.00p 6,300.00p 6,300.00p 108
25/11/2011 6,800.00p 6,900.00p 6,475.00p 6,700.00p 850
24/11/2011 6,650.00p 6,825.00p 6,650.00p 6,825.00p 85
23/11/2011 6,700.00p 6,700.00p 6,075.00p 6,200.00p 591
22/11/2011 7,220.00p 7,300.00p 7,200.00p 7,300.00p 145
21/11/2011 7,300.00p 7,650.00p 7,000.00p 7,300.00p 2856
18/11/2011 7,600.00p 8,000.00p 7,500.00p 8,000.00p 501
17/11/2011 8,000.00p 8,369.00p 7,700.00p 7,900.00p 7596
16/11/2011 11,875.00p 11,875.00p 7,800.00p 8,175.00p 1944
15/11/2011 13,600.00p 13,600.00p 13,600.00p 13,600.00p 2
14/11/2011 13,475.00p 13,600.00p 12,800.00p 13,600.00p 881
11/11/2011 12,750.00p 13,625.00p 12,750.00p 13,625.00p 5
10/11/2011 13,544.50p 13,700.00p 13,544.50p 13,700.00p 31
09/11/2011 13,700.00p 13,700.00p 13,700.00p 13,700.00p 1
08/11/2011 12,737.59p 13,650.00p 12,737.59p 13,650.00p 41
07/11/2011 12,557.50p 13,625.00p 12,557.50p 13,625.00p 57
04/11/2011 13,623.00p 13,675.00p 13,623.00p 13,675.00p 6
03/11/2011 13,700.00p 13,700.00p 13,700.00p 13,700.00p 3
02/11/2011 13,700.00p 13,700.00p 13,700.00p 13,700.00p 53
01/11/2011 13,400.00p 13,500.00p 13,400.00p 13,500.00p 7
31/10/2011 13,100.00p 13,500.00p 13,100.00p 13,500.00p 57
28/10/2011 14,200.00p 14,200.00p 13,000.00p 13,800.00p 151
27/10/2011 14,225.00p 14,400.00p 14,200.00p 14,400.00p 95
26/10/2011 14,725.00p 14,725.00p 14,725.00p 14,725.00p 3
25/10/2011 15,000.00p 15,000.00p 15,000.00p 15,000.00p 7
24/10/2011 15,000.00p 15,000.00p 14,990.00p 15,000.00p 162
21/10/2011 14,600.00p 15,300.00p 14,600.00p 15,000.00p 193
20/10/2011 14,600.00p 14,600.00p 14,600.00p 14,600.00p 5
19/10/2011 14,550.00p 14,550.00p 14,050.00p 14,050.00p 1
18/10/2011 14,000.00p 14,500.00p 14,000.00p 14,000.00p 0
17/10/2011 14,000.00p 14,500.00p 14,000.00p 14,500.00p 61
14/10/2011 14,500.00p 15,700.00p 14,000.00p 14,650.00p 153
13/10/2011 15,700.00p 15,700.00p 15,700.00p 15,700.00p 6
12/10/2011 16,500.00p 16,500.00p 14,400.00p 15,900.00p 147
11/10/2011 15,275.00p 16,200.00p 15,000.00p 16,200.00p 467
10/10/2011 14,000.00p 14,756.00p 14,000.00p 14,600.00p 62
07/10/2011 15,800.00p 15,800.00p 13,900.00p 13,900.00p 641
06/10/2011 15,700.00p 15,800.00p 14,500.00p 14,500.00p 1875
05/10/2011 16,525.00p 16,800.00p 15,700.00p 15,900.00p 241
04/10/2011 16,000.00p 16,000.00p 15,812.50p 15,812.50p 178
03/10/2011 18,000.00p 18,000.00p 16,000.00p 16,000.00p 414
30/09/2011 18,800.00p 18,800.00p 18,700.00p 18,700.00p 409
29/09/2011 18,800.00p 19,375.00p 18,100.00p 18,100.00p 1348
28/09/2011 20,700.00p 20,950.00p 18,575.00p 18,575.00p 299
27/09/2011 20,000.00p 20,750.00p 20,000.00p 20,750.00p 31
26/09/2011 21,500.00p 22,700.00p 20,987.50p 20,987.50p 68
23/09/2011 23,400.00p 23,400.00p 22,250.00p 22,700.00p 3413
22/09/2011 22,500.00p 22,500.00p 22,487.50p 22,487.50p 441
21/09/2011 24,500.00p 24,500.00p 23,025.00p 23,500.00p 1429
20/09/2011 24,337.75p 24,337.80p 23,750.00p 23,750.00p 10
19/09/2011 23,200.00p 24,250.00p 22,525.00p 24,250.00p 181
16/09/2011 23,500.00p 23,700.00p 23,000.00p 23,000.00p 3186
15/09/2011 24,500.00p 24,800.00p 24,250.00p 24,250.00p 116
14/09/2011 23,500.00p 25,000.00p 23,500.00p 24,650.00p 1469
13/09/2011 23,900.00p 23,900.00p 23,500.00p 23,500.00p 398
12/09/2011 23,900.00p 23,900.00p 23,500.00p 23,500.00p 101
09/09/2011 23,000.00p 24,000.00p 22,500.00p 23,000.00p 1319
08/09/2011 22,500.00p 23,400.00p 22,200.00p 23,000.00p 5696
07/09/2011 22,000.00p 22,250.00p 21,887.50p 21,887.50p 130
06/09/2011 22,000.00p 22,000.00p 21,762.50p 21,762.50p 50
05/09/2011 22,000.00p 22,000.00p 20,968.00p 21,562.50p 15
02/09/2011 21,600.00p 22,500.00p 21,000.00p 21,912.50p 2486
01/09/2011 22,000.00p 22,000.00p 21,000.00p 21,000.00p 5298
31/08/2011 21,100.00p 21,872.00p 21,000.00p 21,500.00p 503
30/08/2011 22,500.00p 22,700.00p 20,800.00p 22,350.00p 96
26/08/2011 19,500.00p 20,800.00p 19,500.00p 20,800.00p 1444
25/08/2011 19,500.00p 20,170.00p 19,500.00p 20,000.00p 197
24/08/2011 19,500.00p 19,987.50p 19,000.00p 19,987.50p 50
23/08/2011 18,500.00p 20,200.00p 18,500.00p 19,700.00p 142
22/08/2011 19,500.00p 19,850.00p 18,500.00p 19,250.00p 4196
19/08/2011 20,000.00p 20,800.00p 19,700.00p 20,350.00p 60
18/08/2011 20,700.00p 20,750.00p 20,700.00p 20,750.00p 208
17/08/2011 21,400.00p 21,800.00p 21,200.00p 21,800.00p 3034
16/08/2011 22,500.00p 22,500.00p 21,500.00p 21,500.00p 375
15/08/2011 23,975.00p 24,000.00p 22,408.00p 22,600.00p 1045
12/08/2011 22,975.00p 23,750.00p 22,500.00p 23,750.00p 254
11/08/2011 22,000.00p 22,792.00p 21,556.80p 22,500.00p 4113
10/08/2011 22,500.00p 22,500.00p 21,288.00p 22,400.00p 4393
09/08/2011 21,400.00p 21,485.00p 21,100.00p 21,350.00p 215
08/08/2011 22,500.00p 22,504.87p 21,500.00p 21,700.00p 677
05/08/2011 21,500.00p 22,200.00p 21,500.00p 21,950.00p 540
04/08/2011 23,200.00p 23,923.00p 21,525.00p 22,050.00p 250
03/08/2011 23,199.00p 23,600.00p 23,199.00p 23,600.00p 153
02/08/2011 23,243.00p 23,750.00p 23,243.00p 23,750.00p 14
01/08/2011 24,000.00p 24,500.00p 23,500.00p 23,975.00p 505
29/07/2011 24,000.00p 24,500.00p 24,000.00p 24,000.00p 73
28/07/2011 24,500.00p 24,800.00p 24,250.00p 24,250.00p 45
27/07/2011 24,800.00p 25,121.00p 24,000.00p 24,150.00p 413
26/07/2011 25,500.00p 26,100.00p 25,500.00p 25,550.00p 122
25/07/2011 26,500.00p 26,500.00p 25,521.00p 25,750.00p 153
22/07/2011 25,500.00p 26,500.00p 25,125.00p 26,125.00p 7072
21/07/2011 23,500.00p 25,800.00p 23,500.00p 25,212.50p 2620
20/07/2011 23,600.00p 24,000.00p 23,600.00p 23,750.00p 282
19/07/2011 23,500.00p 23,700.00p 23,350.00p 23,350.00p 115
18/07/2011 23,200.00p 23,540.00p 23,100.00p 23,350.00p 143
15/07/2011 22,800.00p 23,350.00p 22,601.70p 23,000.00p 731
14/07/2011 22,600.00p 23,000.00p 22,600.00p 23,000.00p 1371
13/07/2011 22,600.00p 22,600.00p 22,600.00p 22,600.00p 59
12/07/2011 22,800.00p 23,265.00p 22,700.00p 23,025.00p 1621
11/07/2011 24,000.00p 24,000.00p 23,000.00p 23,000.00p 356
08/07/2011 24,100.00p 24,400.00p 23,400.00p 23,875.00p 426
07/07/2011 24,500.00p 24,500.00p 24,000.00p 24,500.00p 998
06/07/2011 24,800.00p 24,800.00p 24,250.00p 24,250.00p 385
05/07/2011 23,000.00p 24,800.00p 22,250.00p 23,800.00p 2642
04/07/2011 22,000.00p 22,800.00p 22,000.00p 22,250.00p 489
01/07/2011 21,800.00p 22,300.00p 21,500.00p 21,500.00p 272
30/06/2011 21,800.00p 21,800.00p 21,550.00p 21,550.00p 336
29/06/2011 21,400.00p 21,800.00p 21,200.00p 21,300.00p 3222
28/06/2011 21,750.00p 21,750.00p 21,300.00p 21,300.00p 374
27/06/2011 21,600.00p 21,900.00p 21,100.00p 21,400.00p 27577
24/06/2011 21,150.00p 21,450.00p 21,150.00p 21,400.00p 645
23/06/2011 21,600.00p 21,600.00p 21,100.00p 21,100.00p 1249
22/06/2011 21,500.00p 21,800.00p 21,375.00p 21,600.00p 13550
21/06/2011 21,125.00p 21,300.00p 20,800.00p 21,100.00p 1599
20/06/2011 20,925.00p 20,925.00p 20,500.00p 20,500.00p 1616
17/06/2011 21,200.00p 22,100.00p 19,800.00p 21,000.00p 5057
16/06/2011 20,900.00p 21,100.00p 20,600.00p 20,950.00p 1260
15/06/2011 20,700.00p 21,000.00p 20,679.30p 20,900.00p 3603
14/06/2011 20,700.00p 20,800.00p 20,493.00p 20,550.00p 2140
13/06/2011 20,500.00p 20,738.00p 20,475.00p 20,500.00p 8026
10/06/2011 20,500.00p 20,563.00p 20,300.00p 20,500.00p 20255
09/06/2011 20,000.00p 20,400.00p 19,000.00p 20,300.00p 5682

*Close Price adjusted for both dividends and splits