Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/01/2016 28.83p 31.75p 31.75p 31.75p 0
26/01/2016 28.83p 31.75p 31.75p 31.75p 0
25/01/2016 28.83p 31.75p 31.75p 31.75p 0
22/01/2016 28.83p 31.75p 31.75p 31.75p 0
21/01/2016 28.83p 31.75p 31.75p 31.75p 0
20/01/2016 28.83p 31.75p 31.75p 31.75p 0
19/01/2016 28.83p 31.75p 31.75p 31.75p 0
18/01/2016 28.83p 31.75p 31.75p 31.75p 0
15/01/2016 28.83p 31.75p 31.75p 31.75p 0
14/01/2016 28.83p 31.75p 31.75p 31.75p 0
13/01/2016 28.83p 31.75p 31.75p 31.75p 0
12/01/2016 28.83p 31.75p 31.75p 31.75p 0
11/01/2016 28.83p 31.75p 31.75p 31.75p 0
08/01/2016 28.83p 31.75p 31.75p 31.75p 0
07/01/2016 28.83p 31.75p 31.75p 31.75p 0
06/01/2016 28.83p 31.75p 31.75p 31.75p 0
05/01/2016 28.83p 31.75p 31.75p 31.75p 0
04/01/2016 28.83p 31.75p 31.75p 31.75p 0
31/12/2015 28.83p 31.75p 31.75p 31.75p 0
30/12/2015 28.83p 31.75p 31.75p 31.75p 0
29/12/2015 28.83p 31.75p 31.75p 31.75p 0
24/12/2015 28.83p 31.75p 31.75p 31.75p 0
23/12/2015 28.83p 31.75p 31.75p 31.75p 0
22/12/2015 28.83p 31.75p 31.75p 31.75p 0
21/12/2015 28.83p 31.75p 31.75p 31.75p 0
18/12/2015 28.83p 31.75p 31.75p 31.75p 0
17/12/2015 28.83p 31.75p 31.75p 31.75p 0
16/12/2015 28.83p 31.75p 31.75p 31.75p 0
15/12/2015 28.83p 31.75p 31.75p 31.75p 0
14/12/2015 28.83p 31.75p 31.75p 31.75p 0
11/12/2015 28.83p 31.75p 31.75p 31.75p 0
10/12/2015 28.83p 31.75p 31.75p 31.75p 0
09/12/2015 28.83p 31.75p 31.75p 31.75p 0
08/12/2015 28.83p 31.75p 31.75p 31.75p 0
07/12/2015 28.83p 31.75p 31.75p 31.75p 0
04/12/2015 28.83p 31.75p 31.75p 31.75p 0
03/12/2015 28.83p 31.75p 31.75p 31.75p 0
02/12/2015 28.83p 31.75p 31.75p 31.75p 0
01/12/2015 28.83p 31.75p 31.75p 31.75p 0
30/11/2015 28.83p 31.75p 31.75p 31.75p 0
27/11/2015 28.83p 31.75p 31.75p 31.75p 0
26/11/2015 28.83p 31.75p 31.75p 31.75p 0
25/11/2015 28.83p 31.75p 31.75p 31.75p 0
24/11/2015 28.83p 31.75p 31.75p 31.75p 0
23/11/2015 28.83p 31.75p 31.75p 31.75p 0
20/11/2015 28.83p 31.75p 31.75p 31.75p 0
19/11/2015 28.83p 31.75p 31.75p 31.75p 0
18/11/2015 28.83p 31.75p 31.75p 31.75p 0
17/11/2015 28.83p 31.75p 31.75p 31.75p 0
16/11/2015 28.83p 31.75p 31.75p 31.75p 0
13/11/2015 28.83p 31.75p 31.75p 31.75p 0
12/11/2015 28.83p 31.75p 31.75p 31.75p 0
11/11/2015 28.83p 31.75p 31.75p 31.75p 0
10/11/2015 28.83p 31.75p 31.75p 31.75p 0
09/11/2015 28.83p 31.75p 31.75p 31.75p 0
06/11/2015 28.83p 31.75p 31.75p 31.75p 0
05/11/2015 28.83p 31.75p 31.75p 31.75p 0
04/11/2015 28.83p 31.75p 31.75p 31.75p 0
03/11/2015 28.83p 31.75p 28.83p 31.75p 423
02/11/2015 28.83p 31.75p 28.83p 31.75p 815
30/10/2015 28.84p 31.75p 28.84p 31.75p 2500
29/10/2015 28.83p 31.75p 28.83p 31.75p 1406
28/10/2015 31.00p 31.90p 31.00p 31.75p 40640
27/10/2015 30.00p 31.75p 31.75p 31.75p 0
26/10/2015 30.00p 32.50p 30.00p 31.75p 30836
23/10/2015 31.40p 31.50p 31.00p 31.00p 18784
22/10/2015 31.50p 31.50p 29.00p 31.00p 20000
21/10/2015 29.28p 29.28p 29.00p 29.00p 38
20/10/2015 30.00p 31.50p 30.00p 30.50p 13731
19/10/2015 28.50p 29.80p 27.80p 29.00p 42916
16/10/2015 30.00p 30.00p 27.12p 30.00p 21250
15/10/2015 28.75p 28.75p 27.80p 28.50p 981
14/10/2015 28.90p 30.00p 28.90p 30.00p 8000
13/10/2015 27.00p 30.00p 27.00p 30.00p 1416
12/10/2015 29.00p 29.50p 29.00p 29.50p 1724
09/10/2015 29.00p 29.50p 27.05p 29.50p 9214
08/10/2015 27.05p 29.50p 27.05p 29.50p 8323
07/10/2015 27.00p 29.50p 27.00p 29.50p 12014
06/10/2015 29.50p 30.00p 30.00p 30.00p 0
05/10/2015 29.50p 30.00p 29.50p 30.00p 10000
02/10/2015 29.00p 29.00p 28.50p 29.00p 0
01/10/2015 29.00p 29.15p 27.00p 28.50p 74940
30/09/2015 32.52p 32.52p 29.20p 30.50p 6065
29/09/2015 30.00p 30.30p 29.00p 30.00p 70476
28/09/2015 30.00p 33.00p 30.00p 33.00p 13439
25/09/2015 30.30p 31.00p 31.00p 31.00p 0
24/09/2015 30.30p 31.00p 30.30p 31.00p 118
23/09/2015 32.00p 31.00p 31.00p 31.00p 0
22/09/2015 32.00p 32.00p 31.00p 31.00p 48150
21/09/2015 34.00p 34.00p 31.35p 34.00p 8153
18/09/2015 33.20p 33.50p 33.00p 33.50p 0
17/09/2015 33.20p 33.50p 32.04p 33.00p 15000
16/09/2015 31.35p 34.00p 31.35p 33.50p 531
15/09/2015 31.35p 34.00p 31.35p 33.50p 5269
14/09/2015 31.35p 34.00p 31.35p 33.50p 4
11/09/2015 32.20p 34.00p 32.20p 34.00p 2479
10/09/2015 31.00p 33.75p 31.00p 33.75p 1183
09/09/2015 34.00p 34.00p 33.50p 33.50p 7739
08/09/2015 30.00p 35.00p 30.00p 33.50p 30832
07/09/2015 32.00p 33.00p 31.50p 31.50p 1250
04/09/2015 33.00p 33.00p 32.00p 33.00p 5500
03/09/2015 30.00p 32.50p 32.50p 32.50p 0
02/09/2015 30.00p 32.50p 32.50p 32.50p 0
01/09/2015 30.00p 32.50p 30.00p 32.50p 2500
28/08/2015 30.66p 32.00p 30.66p 32.00p 3225
27/08/2015 30.28p 32.00p 32.00p 32.00p 0
26/08/2015 30.28p 32.00p 30.28p 32.00p 234
25/08/2015 31.00p 32.00p 31.00p 32.00p 57593
24/08/2015 32.84p 34.50p 31.58p 31.75p 20412
21/08/2015 35.18p 35.18p 33.21p 34.50p 9703
20/08/2015 34.00p 35.26p 34.00p 34.50p 35524
19/08/2015 38.00p 39.31p 35.30p 37.00p 107449
18/08/2015 32.00p 36.50p 32.00p 36.50p 96851
17/08/2015 32.00p 33.00p 31.50p 31.50p 52812
14/08/2015 30.00p 34.75p 30.00p 32.00p 118079
13/08/2015 31.80p 31.80p 30.10p 31.00p 8082
12/08/2015 30.00p 31.45p 29.75p 30.50p 53000
11/08/2015 28.70p 29.50p 27.00p 28.00p 35000
10/08/2015 28.50p 29.00p 28.00p 29.00p 21200
07/08/2015 30.00p 30.00p 26.00p 28.00p 28983
06/08/2015 28.90p 28.90p 26.44p 28.00p 1664
05/08/2015 28.90p 28.90p 26.20p 28.00p 13039
04/08/2015 29.00p 29.00p 27.00p 28.00p 24900
03/08/2015 26.20p 28.50p 26.20p 28.00p 47000
31/07/2015 30.00p 30.00p 27.00p 28.00p 5417
30/07/2015 26.20p 28.50p 26.20p 28.00p 20546
29/07/2015 28.96p 28.00p 28.00p 28.00p 0
28/07/2015 28.96p 28.96p 27.00p 28.00p 10475
27/07/2015 27.33p 29.00p 27.15p 28.00p 2937
24/07/2015 29.00p 29.00p 28.00p 29.00p 35373
23/07/2015 29.00p 29.00p 26.00p 26.00p 2549
22/07/2015 29.74p 28.50p 27.50p 27.50p 0
21/07/2015 29.74p 28.50p 28.50p 28.50p 0
20/07/2015 29.74p 28.50p 28.50p 28.50p 0
17/07/2015 29.74p 28.50p 28.50p 28.50p 0
16/07/2015 29.74p 28.50p 28.50p 28.50p 0
15/07/2015 29.74p 29.75p 28.50p 28.50p 2600
14/07/2015 25.00p 28.50p 25.00p 28.50p 905
13/07/2015 25.28p 30.07p 25.28p 28.50p 22218
10/07/2015 27.00p 27.50p 27.50p 27.50p 0
09/07/2015 27.00p 27.50p 27.50p 27.50p 0
08/07/2015 27.00p 27.50p 27.00p 27.50p 20761
07/07/2015 27.50p 29.50p 28.50p 28.50p 0
06/07/2015 27.50p 29.50p 27.00p 29.50p 12468
03/07/2015 27.00p 29.50p 27.00p 29.50p 48
02/07/2015 28.00p 29.50p 29.50p 29.50p 0
01/07/2015 28.00p 29.50p 27.50p 29.50p 13948
30/06/2015 29.00p 30.00p 30.00p 30.00p 0
29/06/2015 29.00p 31.55p 29.00p 30.00p 21232
26/06/2015 31.55p 32.00p 30.50p 30.50p 3346
25/06/2015 30.00p 32.00p 32.00p 32.00p 0
24/06/2015 30.00p 32.00p 32.00p 32.00p 0
23/06/2015 30.00p 34.10p 29.15p 32.00p 20420
22/06/2015 31.00p 32.90p 30.00p 30.50p 25395
19/06/2015 32.00p 33.00p 32.00p 33.00p 5373
18/06/2015 32.00p 33.00p 32.00p 33.00p 18750
17/06/2015 34.00p 34.00p 32.00p 33.00p 6161
16/06/2015 33.00p 33.90p 33.00p 33.00p 40347
15/06/2015 34.55p 34.55p 32.45p 34.00p 7768
12/06/2015 34.40p 34.40p 32.45p 33.50p 29353
11/06/2015 38.00p 38.00p 32.03p 33.50p 72211
10/06/2015 32.00p 38.80p 30.40p 36.00p 265605
09/06/2015 29.00p 36.76p 27.00p 31.00p 528392
08/06/2015 24.00p 25.50p 24.00p 25.50p 12500
05/06/2015 25.00p 26.51p 24.20p 26.00p 18182
04/06/2015 25.15p 26.50p 25.15p 26.50p 5000
03/06/2015 25.00p 26.88p 25.00p 26.50p 26000
02/06/2015 25.10p 26.50p 25.10p 26.00p 339
01/06/2015 27.21p 26.50p 26.50p 26.50p 0
29/05/2015 27.21p 27.22p 25.15p 26.50p 1144
28/05/2015 27.60p 27.60p 25.15p 26.50p 4651
27/05/2015 25.16p 26.50p 25.15p 26.50p 5000
26/05/2015 27.90p 27.90p 26.50p 26.50p 1250
22/05/2015 28.00p 28.00p 25.35p 26.50p 8720
21/05/2015 27.99p 28.39p 27.50p 27.50p 24528
20/05/2015 26.00p 27.30p 25.22p 27.00p 43339
19/05/2015 26.70p 26.70p 24.25p 25.50p 15827
18/05/2015 25.00p 26.00p 24.22p 26.00p 15192
15/05/2015 26.00p 26.40p 24.25p 25.50p 53853
14/05/2015 24.00p 27.50p 22.90p 26.50p 290880
13/05/2015 21.00p 23.00p 21.00p 23.00p 265626
12/05/2015 23.00p 23.00p 21.10p 22.00p 10250
11/05/2015 22.00p 23.25p 22.00p 22.50p 27909
08/05/2015 22.00p 24.50p 22.00p 24.50p 1275
07/05/2015 22.16p 24.50p 22.16p 23.50p 1750
06/05/2015 22.00p 24.50p 22.00p 24.50p 365
05/05/2015 22.10p 23.00p 22.10p 22.50p 387
01/05/2015 24.00p 24.00p 23.00p 23.00p 2500
30/04/2015 23.00p 25.24p 22.01p 23.00p 42857
29/04/2015 24.93p 24.93p 24.50p 24.50p 5000
28/04/2015 23.01p 25.00p 23.00p 23.50p 6834
27/04/2015 26.00p 26.00p 23.00p 24.50p 24136
24/04/2015 25.00p 26.50p 22.13p 26.50p 8667
23/04/2015 23.00p 26.50p 23.00p 26.50p 27944
22/04/2015 23.01p 26.50p 23.01p 26.50p 11941
21/04/2015 25.00p 25.00p 23.01p 25.00p 23400
20/04/2015 26.00p 27.50p 27.50p 27.50p 0
17/04/2015 26.00p 27.50p 27.50p 27.50p 0
16/04/2015 26.00p 27.50p 27.50p 27.50p 0
15/04/2015 26.00p 27.50p 26.00p 27.50p 6750

*Close Price adjusted for both dividends and splits