Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/06/2018 25.20p 26.50p 26.50p 26.50p 0
12/06/2018 25.20p 26.50p 25.20p 26.50p 20
11/06/2018 27.00p 26.50p 26.50p 26.50p 0
08/06/2018 27.00p 26.50p 26.50p 26.50p 0
07/06/2018 27.00p 26.50p 26.50p 26.50p 0
06/06/2018 27.00p 27.00p 25.50p 26.50p 5546
05/06/2018 25.00p 26.00p 25.00p 26.00p 13000
04/06/2018 26.50p 26.50p 26.50p 26.50p 9400
01/06/2018 25.33p 26.50p 25.33p 26.50p 2741
31/05/2018 27.20p 27.20p 25.50p 26.50p 40000
30/05/2018 26.89p 25.80p 25.80p 25.80p 0
29/05/2018 26.89p 25.80p 25.80p 25.80p 0
25/05/2018 26.89p 26.89p 25.80p 25.80p 10114
24/05/2018 24.80p 26.00p 24.60p 25.80p 77878
23/05/2018 24.56p 24.56p 23.90p 23.90p 8143
22/05/2018 24.51p 23.70p 23.50p 23.70p 0
21/05/2018 24.51p 24.51p 22.50p 23.50p 6939
18/05/2018 22.30p 23.70p 23.50p 23.70p 0
17/05/2018 22.30p 23.50p 22.30p 23.50p 181
16/05/2018 23.00p 23.50p 22.00p 23.50p 80826
15/05/2018 25.00p 25.00p 23.46p 24.50p 69174
14/05/2018 25.20p 26.00p 25.00p 26.00p 47400
11/05/2018 28.00p 27.10p 27.00p 27.10p 0
10/05/2018 28.00p 27.20p 27.00p 27.00p 0
09/05/2018 28.00p 28.00p 27.20p 27.20p 21834
08/05/2018 28.80p 28.80p 25.65p 27.00p 5668
04/05/2018 25.00p 28.44p 25.00p 27.50p 39072
03/05/2018 23.00p 27.90p 23.00p 26.70p 108155
02/05/2018 22.00p 24.90p 22.00p 24.00p 67824
01/05/2018 20.66p 21.00p 20.66p 21.00p 3
30/04/2018 20.60p 21.00p 21.00p 21.00p 0
27/04/2018 20.60p 21.00p 20.60p 21.00p 200
26/04/2018 22.00p 21.00p 21.00p 21.00p 0
25/04/2018 22.00p 22.00p 20.55p 21.00p 10244
24/04/2018 20.55p 21.00p 21.00p 21.00p 0
23/04/2018 20.55p 21.00p 21.00p 21.00p 0
20/04/2018 20.55p 21.00p 20.51p 21.00p 3326
19/04/2018 20.50p 21.50p 21.00p 21.50p 35400
18/04/2018 20.50p 21.00p 20.50p 21.00p 23090
17/04/2018 20.00p 20.00p 19.70p 20.00p 30000
16/04/2018 20.00p 19.00p 19.00p 19.00p 0
13/04/2018 20.00p 20.00p 19.00p 19.00p 4962
12/04/2018 20.00p 20.00p 19.00p 19.00p 7533
11/04/2018 19.39p 19.39p 19.00p 19.00p 6445
10/04/2018 19.30p 19.00p 19.00p 19.00p 0
09/04/2018 19.30p 19.75p 19.00p 19.00p 31507
06/04/2018 19.34p 19.00p 19.00p 19.00p 0
05/04/2018 19.34p 19.00p 19.00p 19.00p 0
04/04/2018 19.34p 19.34p 19.00p 19.00p 3000
03/04/2018 18.55p 19.00p 18.55p 19.00p 3000
29/03/2018 18.50p 19.50p 18.50p 19.50p 34130
28/03/2018 20.00p 20.00p 18.55p 19.50p 40714
27/03/2018 19.00p 20.00p 18.50p 19.00p 26544
26/03/2018 20.50p 20.00p 20.00p 20.00p 0
23/03/2018 20.50p 20.50p 20.00p 20.00p 4878
22/03/2018 22.00p 22.00p 18.55p 19.00p 153505
21/03/2018 22.00p 23.00p 22.00p 23.00p 10000
20/03/2018 24.00p 24.00p 22.00p 23.00p 50299
19/03/2018 26.00p 26.00p 24.15p 25.00p 72196
16/03/2018 28.83p 29.00p 26.60p 27.50p 44259
15/03/2018 27.00p 28.85p 25.15p 27.50p 58184
14/03/2018 25.00p 26.00p 23.00p 25.00p 117691
13/03/2018 28.00p 29.00p 23.56p 24.00p 141297
12/03/2018 23.00p 35.00p 22.50p 26.50p 712596
09/03/2018 21.49p 22.80p 21.49p 21.50p 60856
08/03/2018 20.64p 20.64p 20.50p 20.50p 22256
07/03/2018 21.50p 20.50p 20.50p 20.50p 0
06/03/2018 21.50p 20.50p 20.50p 20.50p 0
05/03/2018 21.50p 21.50p 19.19p 20.50p 3042
02/03/2018 19.68p 21.56p 19.60p 21.25p 19044
01/03/2018 21.90p 21.90p 19.67p 21.25p 4826
28/02/2018 19.68p 21.25p 19.68p 21.25p 2636
27/02/2018 20.90p 21.25p 21.25p 21.25p 0
26/02/2018 20.90p 21.25p 21.00p 21.25p 0
23/02/2018 20.90p 21.00p 21.00p 21.00p 0
22/02/2018 20.90p 21.00p 19.21p 21.00p 3148
21/02/2018 19.21p 21.00p 19.21p 21.00p 2959
20/02/2018 19.20p 21.00p 21.00p 21.00p 0
19/02/2018 19.20p 21.00p 21.00p 21.00p 0
16/02/2018 19.20p 21.00p 19.20p 21.00p 1200
15/02/2018 21.80p 21.00p 21.00p 21.00p 0
14/02/2018 21.80p 21.00p 21.00p 21.00p 0
13/02/2018 21.80p 21.80p 19.63p 21.00p 770
12/02/2018 21.09p 21.09p 19.50p 20.50p 1304
09/02/2018 21.18p 21.18p 20.50p 20.50p 2965
08/02/2018 20.92p 20.50p 20.50p 20.50p 0
07/02/2018 20.92p 20.92p 20.10p 20.50p 47758
06/02/2018 20.98p 21.50p 20.83p 21.50p 2494
05/02/2018 20.13p 21.00p 21.00p 21.00p 0
02/02/2018 20.13p 21.60p 21.00p 21.00p 0
01/02/2018 20.13p 22.00p 20.13p 21.60p 14545
31/01/2018 20.50p 21.85p 20.02p 20.50p 50000
30/01/2018 22.00p 22.00p 21.00p 21.00p 400
29/01/2018 20.00p 21.50p 18.83p 21.50p 77751
26/01/2018 19.55p 19.55p 18.50p 18.50p 500
25/01/2018 19.45p 18.50p 18.50p 18.50p 0
24/01/2018 19.45p 18.50p 18.50p 18.50p 0
23/01/2018 19.45p 19.45p 17.55p 18.50p 27000
22/01/2018 17.54p 19.51p 17.54p 18.50p 13136
19/01/2018 19.96p 19.96p 19.25p 19.25p 9963
18/01/2018 19.00p 19.50p 19.00p 19.50p 12000
17/01/2018 18.83p 19.50p 19.50p 19.50p 0
16/01/2018 18.83p 19.50p 18.83p 19.50p 8196
15/01/2018 18.75p 19.50p 18.75p 19.50p 1000
12/01/2018 19.20p 19.50p 19.50p 19.50p 0
11/01/2018 19.20p 19.50p 19.50p 19.50p 0
10/01/2018 19.20p 19.50p 19.20p 19.50p 2675
09/01/2018 19.20p 19.50p 19.20p 19.50p 1568
08/01/2018 19.20p 19.50p 19.20p 19.50p 36144
05/01/2018 20.90p 19.50p 19.50p 19.50p 0
04/01/2018 20.90p 19.50p 19.50p 19.50p 0
03/01/2018 20.90p 21.00p 19.50p 19.50p 50000
02/01/2018 20.75p 20.75p 19.75p 19.75p 3568
29/12/2017 20.00p 20.00p 19.75p 19.75p 18638
28/12/2017 19.98p 19.98p 19.25p 19.25p 14000
27/12/2017 20.00p 20.00p 18.00p 19.25p 128778
22/12/2017 20.00p 21.50p 21.50p 21.50p 0
21/12/2017 20.00p 21.50p 20.00p 21.50p 666
20/12/2017 20.00p 21.55p 20.00p 21.50p 778
19/12/2017 21.80p 21.50p 21.50p 21.50p 0
18/12/2017 21.80p 21.50p 21.50p 21.50p 0
15/12/2017 21.80p 21.80p 21.50p 21.50p 37025
14/12/2017 21.80p 21.50p 21.50p 21.50p 0
13/12/2017 21.80p 21.80p 21.50p 21.50p 17467
12/12/2017 21.80p 21.50p 21.50p 21.50p 0
11/12/2017 21.80p 21.80p 21.50p 21.50p 6823
08/12/2017 20.00p 21.67p 19.50p 21.50p 40553
07/12/2017 19.98p 19.98p 19.75p 19.75p 1000
06/12/2017 20.00p 20.00p 19.75p 19.75p 21049
05/12/2017 20.25p 20.50p 20.25p 20.50p 50
04/12/2017 21.25p 21.25p 20.38p 20.38p 61959
01/12/2017 21.96p 23.63p 23.63p 23.63p 0
30/11/2017 21.96p 26.00p 21.96p 23.63p 37924
29/11/2017 22.02p 24.70p 22.02p 23.63p 2297
28/11/2017 26.75p 27.20p 23.50p 23.50p 91754
27/11/2017 28.50p 28.50p 27.13p 27.13p 52212
24/11/2017 28.50p 31.91p 28.50p 31.25p 6280
23/11/2017 31.91p 31.91p 31.25p 31.25p 21742
22/11/2017 29.00p 31.25p 29.25p 29.25p 0
21/11/2017 29.00p 31.25p 31.13p 31.25p 0
20/11/2017 29.00p 31.25p 31.13p 31.13p 0
17/11/2017 29.00p 31.91p 31.25p 31.25p 6230
16/11/2017 29.00p 31.00p 29.00p 31.00p 23897
15/11/2017 28.75p 31.25p 28.50p 31.25p 10000
14/11/2017 28.50p 29.88p 29.25p 29.25p 0
13/11/2017 28.50p 31.25p 29.88p 29.88p 0
10/11/2017 28.50p 31.85p 28.50p 31.25p 2800
09/11/2017 28.75p 28.75p 28.75p 28.75p 876
08/11/2017 29.00p 31.25p 29.00p 31.25p 47275
07/11/2017 30.00p 31.13p 29.00p 31.13p 2265
06/11/2017 30.00p 30.00p 29.00p 29.00p 28124
03/11/2017 30.25p 33.20p 30.25p 30.50p 66529
02/11/2017 30.00p 32.12p 32.12p 32.12p 0
01/11/2017 30.00p 32.73p 32.12p 32.12p 8000
31/10/2017 30.00p 32.25p 30.00p 32.25p 0
30/10/2017 30.00p 30.00p 29.50p 30.00p 71739
27/10/2017 33.75p 32.75p 32.25p 32.25p 0
26/10/2017 33.75p 34.00p 31.00p 32.75p 27824
25/10/2017 33.75p 34.00p 31.25p 31.25p 5000
24/10/2017 33.75p 34.00p 31.25p 31.25p 266
23/10/2017 33.75p 34.00p 31.25p 31.25p 20908
20/10/2017 30.75p 31.25p 29.62p 31.25p 0
19/10/2017 30.75p 30.75p 29.46p 29.62p 10572
18/10/2017 34.00p 34.00p 28.75p 31.25p 7200
17/10/2017 31.00p 31.25p 30.50p 31.25p 0
16/10/2017 31.00p 30.50p 28.75p 30.50p 698
13/10/2017 31.00p 30.50p 29.75p 30.50p 0
12/10/2017 31.00p 31.00p 29.75p 29.75p 854
11/10/2017 30.75p 30.38p 29.62p 30.38p 0
10/10/2017 30.75p 30.75p 29.62p 29.62p 5000
09/10/2017 28.75p 29.00p 28.75p 29.00p 235
06/10/2017 30.75p 29.62p 29.62p 29.62p 4500
05/10/2017 30.75p 31.38p 29.62p 29.62p 4615
04/10/2017 30.75p 33.25p 30.75p 31.38p 4306
03/10/2017 31.00p 31.25p 29.50p 29.50p 19178
02/10/2017 32.50p 33.63p 32.00p 33.63p 0
29/09/2017 32.50p 32.50p 32.00p 32.00p 4133
28/09/2017 34.25p 34.50p 33.00p 33.00p 20000
27/09/2017 30.00p 30.00p 30.00p 30.00p 19
26/09/2017 31.75p 33.50p 31.25p 31.25p 20857
25/09/2017 28.25p 30.00p 30.00p 30.00p 10000
22/09/2017 28.25p 30.00p 30.00p 30.00p 0
21/09/2017 28.25p 30.00p 30.00p 30.00p 0
20/09/2017 28.25p 30.00p 30.00p 30.00p 500
19/09/2017 28.25p 30.00p 28.50p 30.00p 0
18/09/2017 28.25p 30.00p 28.50p 28.50p 0
15/09/2017 28.25p 30.00p 30.00p 30.00p 4848
14/09/2017 28.25p 30.00p 28.25p 30.00p 2350
13/09/2017 29.00p 30.00p 30.00p 30.00p 2330
12/09/2017 29.00p 30.00p 30.00p 30.00p 1150
11/09/2017 29.00p 30.00p 30.00p 30.00p 0
08/09/2017 29.00p 30.00p 29.00p 30.00p 160
07/09/2017 28.25p 30.00p 28.00p 30.00p 4647
06/09/2017 31.00p 30.00p 29.25p 29.25p 0
05/09/2017 31.00p 30.00p 30.00p 30.00p 25933
04/09/2017 31.00p 30.00p 30.00p 30.00p 12426
01/09/2017 31.00p 31.00p 30.00p 30.00p 10000
31/08/2017 33.25p 32.25p 32.25p 32.25p 6295
30/08/2017 33.25p 33.50p 32.25p 32.25p 9957
29/08/2017 31.00p 32.25p 31.00p 32.25p 1500

*Close Price adjusted for both dividends and splits