Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/04/2015 25.99p 27.50p 25.95p 27.50p 43653
13/04/2015 23.15p 26.50p 23.15p 26.50p 8230
10/04/2015 23.00p 27.50p 23.00p 26.50p 12988
09/04/2015 26.00p 27.00p 25.00p 26.50p 78989
08/04/2015 26.01p 30.50p 26.00p 30.50p 2767
07/04/2015 31.00p 31.75p 26.08p 30.50p 69109
02/04/2015 35.00p 35.00p 28.42p 31.50p 77986
01/04/2015 35.00p 35.00p 29.30p 31.50p 29696
31/03/2015 35.42p 35.83p 29.72p 32.50p 73803
30/03/2015 30.00p 35.50p 25.00p 35.50p 203914
27/03/2015 26.83p 27.00p 23.50p 27.00p 104954
26/03/2015 25.00p 27.35p 23.00p 27.00p 241772
25/03/2015 20.00p 23.20p 20.00p 22.50p 45377
24/03/2015 22.00p 22.50p 22.00p 22.50p 80
23/03/2015 20.00p 22.50p 20.00p 22.50p 3369
20/03/2015 20.00p 22.50p 22.50p 22.50p 0
19/03/2015 20.00p 23.50p 20.00p 22.50p 16455
18/03/2015 24.90p 24.90p 21.30p 24.00p 16160
17/03/2015 22.05p 23.00p 22.00p 23.00p 0
16/03/2015 22.05p 23.00p 21.00p 22.00p 21066
13/03/2015 22.00p 23.80p 22.00p 23.00p 37862
12/03/2015 23.80p 24.50p 22.00p 24.50p 15874
11/03/2015 23.00p 23.50p 23.00p 23.50p 5267
10/03/2015 25.00p 25.00p 23.00p 23.50p 48920
09/03/2015 25.00p 25.00p 20.50p 23.00p 102040
06/03/2015 27.00p 27.00p 20.50p 22.50p 160350
05/03/2015 24.00p 24.00p 21.80p 23.00p 14333
04/03/2015 23.00p 25.00p 21.25p 22.50p 39215
03/03/2015 24.00p 24.00p 20.00p 22.50p 21219
02/03/2015 23.00p 26.45p 21.00p 24.50p 55491
27/02/2015 20.00p 22.00p 18.70p 22.00p 122809
26/02/2015 18.00p 20.00p 18.00p 19.00p 48254
25/02/2015 20.00p 21.00p 18.00p 19.00p 42177
24/02/2015 22.50p 22.50p 21.00p 22.00p 28238
23/02/2015 23.40p 23.40p 21.00p 22.50p 22675
20/02/2015 24.00p 25.00p 22.00p 23.00p 40293
19/02/2015 25.00p 25.00p 23.00p 24.00p 37748
18/02/2015 27.00p 27.00p 24.00p 25.50p 42594
17/02/2015 28.00p 28.00p 23.62p 25.00p 93709
16/02/2015 20.00p 34.00p 20.00p 26.50p 355446
13/02/2015 140.00p 149.00p 140.00p 147.50p 4414
12/02/2015 129.00p 139.00p 138.50p 138.50p 0
11/02/2015 129.00p 139.00p 129.00p 139.00p 500
10/02/2015 143.80p 143.80p 130.10p 139.00p 801
09/02/2015 138.00p 143.80p 138.00p 138.50p 277
06/02/2015 130.10p 138.50p 138.50p 138.50p 0
05/02/2015 130.10p 139.50p 130.10p 138.50p 600
04/02/2015 139.00p 144.00p 130.10p 139.50p 2558
03/02/2015 130.10p 138.50p 138.00p 138.50p 0
02/02/2015 130.10p 138.00p 125.00p 138.00p 1325
30/01/2015 130.00p 139.50p 125.00p 139.50p 20027
29/01/2015 128.00p 138.80p 128.00p 135.00p 1945
28/01/2015 130.00p 145.00p 128.50p 138.50p 12685
27/01/2015 70.00p 150.00p 70.00p 135.00p 55475
26/01/2015 73.00p 85.00p 73.00p 85.00p 784
23/01/2015 72.52p 85.00p 72.52p 85.00p 95
22/01/2015 77.65p 85.00p 77.65p 85.00p 821
21/01/2015 75.10p 85.00p 75.10p 85.00p 93
20/01/2015 84.00p 80.00p 80.00p 80.00p 0
19/01/2015 84.00p 80.00p 80.00p 80.00p 0
16/01/2015 84.00p 84.00p 75.00p 80.00p 1388
15/01/2015 68.00p 77.00p 68.00p 75.50p 3000
14/01/2015 73.90p 73.90p 68.84p 71.50p 419
13/01/2015 68.84p 71.50p 68.84p 71.50p 656
12/01/2015 73.00p 74.22p 70.00p 72.00p 462
09/01/2015 72.50p 72.50p 70.00p 70.00p 407
08/01/2015 65.00p 70.42p 60.90p 70.00p 12161
07/01/2015 71.59p 71.59p 63.82p 67.50p 5630
06/01/2015 71.90p 71.90p 65.00p 67.50p 271
05/01/2015 68.33p 72.00p 65.00p 65.00p 628
02/01/2015 68.33p 65.00p 65.00p 65.00p 0
31/12/2014 68.33p 68.33p 65.00p 65.00p 500
30/12/2014 68.33p 68.33p 65.00p 65.00p 118
29/12/2014 67.67p 75.00p 63.90p 67.50p 6055
24/12/2014 75.00p 75.00p 59.00p 67.50p 6906
23/12/2014 80.08p 89.00p 80.08p 89.00p 466
22/12/2014 84.00p 90.00p 81.00p 90.00p 2695
19/12/2014 85.00p 85.00p 75.90p 79.50p 1336
18/12/2014 76.08p 81.00p 76.08p 81.00p 369
17/12/2014 76.95p 81.50p 76.17p 81.00p 2550
16/12/2014 76.95p 81.50p 76.95p 81.50p 140
15/12/2014 84.75p 84.75p 76.95p 81.50p 269
12/12/2014 80.00p 81.50p 76.95p 81.50p 2940
11/12/2014 87.00p 87.00p 76.50p 76.50p 738
10/12/2014 86.00p 86.00p 71.80p 76.00p 1069
09/12/2014 78.32p 78.50p 76.05p 78.50p 548
08/12/2014 75.00p 81.50p 75.00p 81.50p 490
05/12/2014 75.00p 79.00p 75.00p 77.50p 582
04/12/2014 80.00p 81.00p 79.00p 79.00p 1291
03/12/2014 69.13p 87.00p 66.25p 82.50p 2590
02/12/2014 90.00p 90.00p 74.70p 81.00p 1228
01/12/2014 100.00p 100.00p 69.50p 82.50p 4734
28/11/2014 85.00p 95.00p 85.00p 92.50p 3833
27/11/2014 125.00p 129.50p 90.00p 95.00p 32354
26/11/2014 100.00p 125.00p 63.90p 114.00p 105299
25/11/2014 1,925.00p 1,950.00p 1,850.00p 1,912.50p 1404
24/11/2014 1,950.00p 1,993.75p 1,925.00p 1,925.00p 694
21/11/2014 1,865.40p 1,900.00p 1,900.00p 1,900.00p 0
20/11/2014 1,865.40p 1,900.00p 1,900.00p 1,900.00p 0
19/11/2014 1,865.40p 1,900.00p 1,865.40p 1,900.00p 31
18/11/2014 1,880.00p 1,900.00p 1,900.00p 1,900.00p 0
17/11/2014 1,880.00p 1,900.00p 1,900.00p 1,900.00p 0
14/11/2014 1,880.00p 1,900.00p 1,900.00p 1,900.00p 0
13/11/2014 1,880.00p 1,900.00p 1,900.00p 1,900.00p 0
12/11/2014 1,880.00p 1,912.50p 1,900.00p 1,900.00p 0
11/11/2014 1,880.00p 1,912.50p 1,880.00p 1,912.50p 1144
10/11/2014 1,946.25p 1,946.25p 1,880.00p 1,900.00p 16
07/11/2014 1,825.00p 1,900.00p 1,825.00p 1,900.00p 1692
06/11/2014 1,850.00p 1,850.00p 1,807.50p 1,837.50p 1436
05/11/2014 1,860.00p 1,875.00p 1,850.00p 1,850.00p 0
04/11/2014 1,860.00p 1,875.00p 1,850.00p 1,875.00p 920
03/11/2014 1,807.00p 1,850.00p 1,807.00p 1,850.00p 100
31/10/2014 1,807.00p 1,850.00p 1,807.00p 1,850.00p 133
30/10/2014 1,807.00p 1,850.00p 1,807.00p 1,850.00p 33
29/10/2014 1,807.00p 1,850.00p 1,807.00p 1,850.00p 221
28/10/2014 1,850.00p 1,850.25p 1,803.50p 1,825.00p 733
27/10/2014 1,850.00p 1,850.00p 1,825.38p 1,837.50p 233
24/10/2014 1,825.00p 1,862.50p 1,825.00p 1,862.50p 38
23/10/2014 1,825.00p 1,850.00p 1,807.00p 1,850.00p 288
22/10/2014 1,825.00p 1,860.00p 1,807.00p 1,825.00p 694
21/10/2014 1,800.00p 1,810.00p 1,800.00p 1,800.00p 1050
20/10/2014 1,810.50p 1,850.00p 1,810.50p 1,850.00p 2
17/10/2014 1,850.00p 1,900.00p 1,810.00p 1,825.00p 326
16/10/2014 1,825.00p 1,850.00p 1,825.00p 1,850.00p 452
15/10/2014 1,800.00p 1,825.00p 1,800.00p 1,800.00p 1880
14/10/2014 1,807.00p 1,850.00p 1,803.50p 1,825.00p 601
13/10/2014 1,825.00p 1,850.00p 1,825.00p 1,850.00p 342
10/10/2014 1,800.00p 1,850.00p 1,800.00p 1,850.00p 577
09/10/2014 1,805.00p 1,850.00p 1,805.00p 1,850.00p 100
08/10/2014 1,850.00p 1,850.00p 1,800.00p 1,850.00p 1107
07/10/2014 1,825.00p 1,862.50p 1,850.00p 1,850.00p 0
06/10/2014 1,825.00p 1,900.00p 1,825.00p 1,862.50p 1278
03/10/2014 1,850.00p 1,862.50p 1,825.38p 1,862.50p 190
02/10/2014 1,800.00p 1,850.00p 1,800.00p 1,850.00p 1870
01/10/2014 1,820.00p 1,850.00p 1,801.50p 1,850.00p 1113
30/09/2014 1,800.00p 1,900.00p 1,775.00p 1,850.00p 22134
29/09/2014 1,626.00p 1,725.00p 1,626.00p 1,687.50p 1730
26/09/2014 1,675.00p 1,700.00p 1,626.00p 1,675.00p 2656
25/09/2014 1,650.00p 1,690.00p 1,626.00p 1,675.00p 1686
24/09/2014 1,625.00p 1,650.00p 1,625.00p 1,650.00p 6935
23/09/2014 1,625.00p 1,639.00p 1,625.00p 1,637.50p 3041
22/09/2014 1,650.00p 1,650.00p 1,625.00p 1,637.50p 3390
19/09/2014 1,750.00p 1,750.00p 1,625.00p 1,625.00p 5214
18/09/2014 1,675.00p 1,700.00p 1,625.00p 1,650.00p 11120
17/09/2014 1,950.00p 1,950.00p 1,550.00p 1,637.50p 32069
16/09/2014 1,920.00p 1,925.00p 1,900.00p 1,925.00p 1336
15/09/2014 1,900.00p 1,932.00p 1,855.25p 1,925.00p 8319
12/09/2014 1,892.50p 1,892.50p 1,875.00p 1,875.00p 114
11/09/2014 1,875.00p 1,892.50p 1,856.25p 1,875.00p 2238
10/09/2014 1,900.00p 1,925.00p 1,875.00p 1,887.50p 7618
09/09/2014 2,025.00p 2,082.50p 1,882.88p 1,925.00p 5057
08/09/2014 2,050.00p 2,088.00p 2,050.00p 2,062.50p 380
05/09/2014 2,056.25p 2,098.75p 2,056.25p 2,075.00p 1733
04/09/2014 2,100.00p 2,220.00p 2,056.25p 2,075.00p 544
03/09/2014 2,100.00p 2,200.00p 2,100.00p 2,187.50p 500
02/09/2014 2,275.00p 2,275.00p 2,200.00p 2,200.00p 293
01/09/2014 2,240.00p 2,240.00p 2,125.00p 2,225.00p 178
29/08/2014 2,200.00p 2,245.00p 2,025.00p 2,125.00p 3020
28/08/2014 2,400.00p 2,400.00p 2,250.00p 2,250.00p 2565
27/08/2014 2,400.00p 2,400.00p 2,360.00p 2,387.50p 656
26/08/2014 2,400.00p 2,450.00p 2,375.00p 2,375.00p 665
22/08/2014 2,500.00p 2,500.00p 2,400.00p 2,400.00p 3923
21/08/2014 2,550.00p 2,550.00p 2,390.00p 2,550.00p 95
20/08/2014 2,464.00p 2,464.00p 2,437.50p 2,462.50p 149
19/08/2014 2,400.00p 2,500.00p 2,350.00p 2,437.50p 5462
18/08/2014 2,250.00p 2,400.00p 2,250.00p 2,400.00p 1160
15/08/2014 2,330.00p 2,335.69p 2,225.00p 2,325.00p 1815
14/08/2014 2,200.00p 2,275.00p 2,200.00p 2,275.00p 474
13/08/2014 2,249.00p 2,275.00p 2,200.00p 2,275.00p 1033
12/08/2014 2,300.00p 2,300.00p 2,180.00p 2,225.00p 1481
11/08/2014 2,250.00p 2,297.80p 2,183.00p 2,275.00p 1773
08/08/2014 2,300.00p 2,300.00p 2,236.25p 2,275.00p 1039
07/08/2014 2,300.00p 2,300.00p 2,257.50p 2,275.00p 448
06/08/2014 2,300.00p 2,367.00p 2,275.00p 2,275.00p 619
05/08/2014 2,250.00p 2,292.50p 2,238.75p 2,275.00p 811
04/08/2014 2,200.00p 2,280.00p 2,178.88p 2,250.00p 664
01/08/2014 2,200.00p 2,200.00p 2,150.00p 2,200.00p 2536
31/07/2014 2,171.13p 2,175.00p 2,171.13p 2,175.00p 336
30/07/2014 2,200.00p 2,200.00p 2,173.75p 2,175.00p 1170
29/07/2014 2,275.00p 2,300.00p 2,247.50p 2,275.00p 464
28/07/2014 2,204.00p 2,295.00p 2,204.00p 2,250.00p 58
25/07/2014 2,300.00p 2,300.00p 2,250.00p 2,250.00p 0
24/07/2014 2,300.00p 2,300.00p 2,250.00p 2,250.00p 0
23/07/2014 2,300.00p 2,300.00p 2,300.00p 2,300.00p 99
22/07/2014 2,300.00p 2,300.00p 2,300.00p 2,300.00p 22
21/07/2014 2,204.00p 2,325.00p 2,204.00p 2,300.00p 0
18/07/2014 2,204.00p 2,325.00p 2,204.00p 2,300.00p 31
17/07/2014 2,325.75p 2,325.75p 2,300.00p 2,325.00p 17
16/07/2014 2,300.00p 2,300.00p 2,250.00p 2,300.00p 515
15/07/2014 2,302.00p 2,350.00p 2,302.00p 2,350.00p 20
14/07/2014 2,300.00p 2,358.00p 2,300.00p 2,350.00p 0
11/07/2014 2,300.00p 2,358.00p 2,300.00p 2,350.00p 816
10/07/2014 2,360.00p 2,360.00p 2,302.00p 2,350.00p 40
09/07/2014 2,350.00p 2,380.00p 2,300.00p 2,350.00p 1614
08/07/2014 2,358.25p 2,375.00p 2,351.00p 2,375.00p 83
07/07/2014 2,400.00p 2,400.00p 2,357.58p 2,400.00p 2103
04/07/2014 2,400.00p 2,479.50p 2,400.00p 2,400.00p 2200
03/07/2014 2,468.50p 2,468.50p 2,425.00p 2,425.00p 20
02/07/2014 2,400.00p 2,450.00p 2,300.00p 2,400.00p 4809
01/07/2014 2,475.00p 2,475.00p 2,376.00p 2,425.00p 6

*Close Price adjusted for both dividends and splits