Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/06/2014 2,427.75p 2,427.75p 2,325.00p 2,387.50p 4
27/06/2014 2,375.00p 2,400.00p 2,325.00p 2,325.00p 2000
26/06/2014 2,250.00p 2,337.50p 2,250.00p 2,337.50p 65
25/06/2014 2,380.21p 2,380.21p 2,253.75p 2,312.50p 549
24/06/2014 2,315.75p 2,337.50p 2,251.38p 2,312.50p 681
23/06/2014 2,315.37p 2,337.50p 2,315.37p 2,337.50p 4
20/06/2014 2,375.00p 2,375.00p 2,325.00p 2,337.50p 376
19/06/2014 2,303.12p 2,362.50p 2,301.31p 2,325.00p 0
18/06/2014 2,303.12p 2,362.50p 2,301.31p 2,362.50p 130
17/06/2014 2,370.00p 2,370.00p 2,362.50p 2,362.50p 12
16/06/2014 2,303.75p 2,362.50p 2,303.75p 2,362.50p 45
13/06/2014 2,279.38p 2,362.50p 2,279.38p 2,362.50p 0
12/06/2014 2,279.38p 2,362.50p 2,279.38p 2,362.50p 24
11/06/2014 2,294.00p 2,375.00p 2,279.38p 2,362.50p 0
10/06/2014 2,294.00p 2,375.00p 2,279.38p 2,362.50p 300
09/06/2014 2,325.00p 2,400.00p 2,325.00p 2,375.00p 0
06/06/2014 2,325.00p 2,400.00p 2,325.00p 2,387.50p 80
05/06/2014 2,351.00p 2,400.00p 2,351.00p 2,400.00p 42
04/06/2014 2,387.50p 237,500.00p 2,375.00p 2,400.00p 0
03/06/2014 0.00p 237,500.00p 2,375.00p 2,387.50p 0
02/06/2014 2,325.00p 2,375.00p 2,325.00p 2,375.00p 500
30/05/2014 2,450.00p 2,450.00p 2,375.00p 2,375.00p 228
29/05/2014 2,429.50p 2,429.50p 2,400.00p 2,400.00p 0
28/05/2014 2,429.50p 2,429.50p 2,400.00p 2,400.00p 74
27/05/2014 2,316.50p 2,400.00p 2,316.50p 2,400.00p 44
23/05/2014 2,293.38p 2,400.00p 2,293.38p 2,400.00p 20
22/05/2014 2,288.75p 2,400.00p 2,288.75p 2,400.00p 42
21/05/2014 2,375.00p 2,387.50p 2,308.25p 2,387.50p 41
20/05/2014 2,311.00p 2,350.00p 2,286.00p 2,337.50p 119
19/05/2014 2,325.00p 2,391.75p 2,325.00p 2,350.00p 230
16/05/2014 2,391.75p 2,391.75p 2,362.50p 2,362.50p 5
15/05/2014 2,350.00p 2,394.72p 2,350.00p 2,362.50p 165
14/05/2014 2,315.00p 2,362.50p 2,315.00p 2,362.50p 0
13/05/2014 2,315.00p 2,350.00p 2,315.00p 2,350.00p 130
12/05/2014 2,315.50p 2,350.00p 2,315.50p 2,350.00p 1
09/05/2014 2,350.00p 2,375.00p 2,300.00p 2,337.50p 627
08/05/2014 2,425.00p 2,425.00p 2,375.00p 2,375.00p 30
07/05/2014 2,375.00p 2,400.00p 2,367.50p 2,400.00p 124
06/05/2014 2,450.00p 2,500.00p 2,372.50p 2,437.50p 656
02/05/2014 2,437.50p 2,437.50p 2,365.00p 2,400.00p 54
01/05/2014 2,438.90p 2,438.90p 2,400.00p 2,400.00p 200
30/04/2014 2,441.00p 2,441.00p 2,400.00p 2,400.00p 20
29/04/2014 2,450.00p 2,450.00p 2,365.50p 2,400.00p 0
28/04/2014 2,450.00p 2,450.00p 2,365.50p 2,400.00p 0
25/04/2014 2,450.00p 2,450.00p 2,365.50p 2,400.00p 388
24/04/2014 2,492.00p 2,492.00p 2,362.00p 2,400.00p 0
23/04/2014 2,492.00p 2,492.00p 2,362.00p 2,400.00p 0
22/04/2014 2,492.00p 2,492.00p 2,362.00p 2,400.00p 234
17/04/2014 2,444.00p 2,444.00p 2,400.00p 2,400.00p 18
16/04/2014 2,365.00p 2,400.00p 2,360.00p 2,400.00p 84
15/04/2014 2,362.50p 2,400.00p 2,362.50p 2,400.00p 320
14/04/2014 2,377.00p 2,400.00p 2,371.00p 2,400.00p 182
11/04/2014 2,449.00p 2,449.00p 2,400.00p 2,400.00p 41
10/04/2014 2,431.00p 2,431.00p 2,400.00p 2,400.00p 184
09/04/2014 2,371.00p 2,400.00p 2,371.00p 2,400.00p 9
08/04/2014 2,370.50p 2,434.50p 2,370.50p 2,400.00p 211
07/04/2014 2,400.00p 2,438.00p 2,400.00p 2,400.00p 262
04/04/2014 2,435.00p 2,435.00p 2,397.60p 2,400.00p 315
03/04/2014 2,367.00p 2,400.00p 2,367.00p 2,400.00p 50
02/04/2014 2,439.00p 2,439.00p 2,365.00p 2,400.00p 36
01/04/2014 2,365.00p 2,440.00p 2,365.00p 2,400.00p 140
31/03/2014 2,400.00p 2,400.00p 2,390.00p 2,400.00p 0
28/03/2014 2,400.00p 2,400.00p 2,390.00p 2,400.00p 160
27/03/2014 2,400.00p 2,450.00p 2,400.00p 2,400.00p 598
26/03/2014 2,400.00p 2,424.75p 2,400.00p 2,412.50p 250
25/03/2014 2,450.00p 2,450.00p 2,437.50p 2,437.50p 500
24/03/2014 2,500.00p 2,550.00p 2,400.00p 2,462.50p 1599
21/03/2014 2,500.00p 2,539.50p 2,500.00p 2,512.50p 360
20/03/2014 2,400.00p 2,487.00p 2,400.00p 2,400.00p 162
19/03/2014 2,400.00p 2,400.00p 2,350.00p 2,400.00p 0
18/03/2014 2,400.00p 2,400.00p 2,350.00p 2,350.00p 150
17/03/2014 2,400.00p 2,400.00p 2,350.00p 2,400.00p 462
14/03/2014 2,379.00p 2,400.00p 2,350.00p 2,350.00p 266
13/03/2014 2,400.00p 2,400.00p 2,305.00p 2,350.00p 401
12/03/2014 2,439.00p 2,450.00p 2,425.00p 2,450.00p 0
11/03/2014 2,439.00p 2,439.00p 2,425.00p 2,425.00p 63
10/03/2014 2,412.00p 2,450.00p 2,412.00p 2,450.00p 0
07/03/2014 2,412.00p 2,450.00p 2,412.00p 2,450.00p 140
06/03/2014 2,486.00p 2,486.00p 2,450.00p 2,450.00p 351
05/03/2014 2,500.00p 2,500.00p 2,450.00p 2,450.00p 0
04/03/2014 2,500.00p 2,500.00p 2,450.00p 2,450.00p 0
03/03/2014 2,500.00p 2,500.00p 2,450.00p 2,450.00p 124
28/02/2014 2,487.00p 2,500.00p 2,450.00p 2,500.00p 55
27/02/2014 2,487.00p 2,487.00p 2,450.00p 2,450.00p 6
26/02/2014 2,487.00p 2,487.00p 2,450.00p 2,450.00p 0
25/02/2014 2,487.00p 2,487.00p 2,450.00p 2,450.00p 127
24/02/2014 2,575.00p 2,575.00p 2,462.50p 2,462.50p 13
21/02/2014 2,459.00p 2,497.50p 2,450.00p 2,462.50p 272
20/02/2014 2,505.69p 2,505.69p 2,487.50p 2,487.50p 53
19/02/2014 2,450.00p 2,487.50p 2,450.00p 2,487.50p 22048
18/02/2014 2,475.00p 2,512.50p 2,475.00p 2,487.50p 6474
17/02/2014 2,525.00p 2,525.00p 2,500.00p 2,512.50p 37
14/02/2014 2,485.00p 2,530.69p 2,485.00p 2,500.00p 238
13/02/2014 2,600.00p 2,600.00p 2,500.00p 2,525.00p 1865
12/02/2014 2,550.00p 2,550.00p 2,465.00p 2,500.00p 1000
11/02/2014 2,550.00p 2,550.00p 2,465.00p 2,500.00p 1463
10/02/2014 2,550.00p 2,550.00p 2,460.00p 2,475.00p 0
07/02/2014 2,550.00p 2,550.00p 2,460.00p 2,500.00p 631
06/02/2014 2,550.00p 2,550.00p 2,450.00p 2,500.00p 202
05/02/2014 2,529.00p 2,529.00p 2,406.50p 2,450.00p 297
04/02/2014 2,508.00p 2,529.00p 2,450.00p 2,450.00p 71
03/02/2014 2,500.00p 2,550.00p 2,437.50p 2,462.50p 625
31/01/2014 2,400.00p 2,498.75p 2,400.00p 2,437.50p 0
30/01/2014 2,400.00p 2,498.75p 2,400.00p 2,425.00p 81
29/01/2014 2,498.75p 2,498.75p 2,425.00p 2,425.00p 10
28/01/2014 2,498.75p 2,498.75p 2,355.00p 2,425.00p 34
27/01/2014 2,475.00p 2,500.00p 2,377.50p 2,450.00p 761
24/01/2014 2,401.00p 2,450.00p 2,400.10p 2,450.00p 108
23/01/2014 2,350.00p 2,600.00p 2,275.00p 2,450.00p 3403
22/01/2014 2,330.00p 2,330.00p 2,200.00p 2,275.00p 75
21/01/2014 2,300.00p 2,330.00p 2,207.50p 2,275.00p 272
20/01/2014 2,343.50p 2,347.50p 2,275.00p 2,325.00p 102
17/01/2014 2,300.00p 2,300.00p 2,275.00p 2,275.00p 100
16/01/2014 2,200.00p 2,250.00p 2,181.50p 2,225.00p 0
15/01/2014 2,200.00p 2,250.00p 2,181.50p 2,250.00p 0
14/01/2014 2,200.00p 2,225.00p 2,181.50p 2,225.00p 93
13/01/2014 2,289.00p 2,289.00p 2,225.00p 2,225.00p 4
10/01/2014 2,292.50p 2,292.50p 2,225.00p 2,225.00p 0
09/01/2014 2,292.50p 2,292.50p 2,225.00p 2,225.00p 0
08/01/2014 2,292.50p 2,292.50p 2,225.00p 2,225.00p 6
07/01/2014 2,227.50p 2,245.00p 2,175.00p 2,225.00p 0
06/01/2014 2,227.50p 2,245.00p 2,175.00p 2,225.00p 105
03/01/2014 2,150.00p 2,187.50p 2,150.00p 2,175.00p 250
02/01/2014 2,150.00p 2,187.50p 2,150.00p 2,187.50p 10
31/12/2013 2,244.25p 2,244.25p 2,175.00p 2,175.00p 0
30/12/2013 2,244.25p 2,244.25p 2,225.00p 2,225.00p 224
27/12/2013 2,162.00p 2,238.00p 2,162.00p 2,200.00p 71
24/12/2013 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/12/2013 2,150.00p 2,150.00p 2,150.00p 2,150.00p 71
20/12/2013 2,180.00p 2,180.00p 2,150.00p 2,150.00p 0
19/12/2013 2,180.00p 2,180.00p 2,150.00p 2,150.00p 24
18/12/2013 2,150.00p 2,197.50p 2,125.00p 2,150.00p 0
17/12/2013 2,150.00p 2,197.50p 2,125.00p 2,125.00p 260
16/12/2013 2,050.00p 2,150.00p 2,025.00p 2,150.00p 0
13/12/2013 2,050.00p 2,112.50p 2,025.00p 2,112.50p 0
12/12/2013 2,050.00p 2,112.50p 2,025.00p 2,112.50p 0
11/12/2013 2,050.00p 2,050.00p 2,025.00p 2,025.00p 2050
10/12/2013 2,025.00p 2,096.25p 2,025.00p 2,037.50p 769
09/12/2013 2,050.00p 2,081.25p 2,025.00p 2,050.00p 596
06/12/2013 2,250.00p 2,250.00p 2,025.00p 2,025.00p 55
05/12/2013 2,125.00p 2,128.75p 2,000.00p 2,050.00p 2804
04/12/2013 2,185.00p 2,185.00p 2,162.50p 2,162.50p 200
03/12/2013 2,225.00p 2,250.00p 2,187.50p 2,250.00p 851
02/12/2013 2,225.00p 2,250.00p 2,187.50p 2,187.50p 300
29/11/2013 2,225.00p 2,250.00p 2,225.00p 2,250.00p 176
28/11/2013 2,280.00p 2,300.00p 2,250.00p 2,300.00p 220
27/11/2013 2,250.00p 2,300.00p 2,200.00p 2,250.00p 1015
26/11/2013 2,350.00p 2,369.00p 2,150.00p 2,250.00p 3845
25/11/2013 2,400.00p 2,444.00p 2,375.00p 2,387.50p 490
22/11/2013 2,395.00p 2,395.00p 2,375.00p 2,375.00p 2247
21/11/2013 2,400.00p 2,425.00p 2,325.00p 2,375.00p 1336
20/11/2013 2,450.00p 2,450.00p 2,400.00p 2,425.00p 758
19/11/2013 2,475.00p 2,525.00p 2,450.00p 2,450.00p 490
18/11/2013 2,500.00p 2,592.50p 2,450.00p 2,525.00p 0
15/11/2013 2,500.00p 2,592.50p 2,450.00p 2,537.50p 0
14/11/2013 2,500.00p 2,592.50p 2,450.00p 2,450.00p 500
13/11/2013 2,505.00p 2,562.50p 2,505.00p 2,562.50p 0
12/11/2013 2,505.00p 2,562.50p 2,505.00p 2,562.50p 210
11/11/2013 2,598.75p 2,598.75p 2,562.50p 2,562.50p 20
08/11/2013 2,500.00p 2,593.75p 2,500.00p 2,562.50p 0
07/11/2013 2,500.00p 2,593.75p 2,500.00p 2,562.50p 0
06/11/2013 2,500.00p 2,593.75p 2,500.00p 2,562.50p 0
05/11/2013 2,500.00p 2,593.75p 2,500.00p 2,562.50p 118
04/11/2013 2,655.00p 2,655.00p 2,562.50p 2,562.50p 0
01/11/2013 2,655.00p 2,655.00p 2,600.00p 2,612.50p 39
31/10/2013 2,600.00p 2,600.00p 2,575.00p 2,600.00p 671
30/10/2013 2,425.00p 2,544.00p 2,400.00p 2,400.00p 332
29/10/2013 2,550.00p 2,550.00p 2,525.00p 2,525.00p 58
28/10/2013 2,550.00p 2,563.25p 2,502.50p 2,550.00p 1109
25/10/2013 2,400.00p 2,562.50p 2,400.00p 2,512.50p 912
24/10/2013 2,400.00p 2,615.00p 2,400.00p 2,562.50p 0
23/10/2013 2,400.00p 2,615.00p 2,400.00p 2,562.50p 0
22/10/2013 2,400.00p 2,615.00p 2,400.00p 2,537.50p 0
21/10/2013 2,400.00p 2,615.00p 2,400.00p 2,537.50p 402
18/10/2013 2,500.00p 2,550.00p 2,500.00p 2,500.00p 960
17/10/2013 2,500.00p 2,600.00p 2,500.00p 2,550.00p 0
16/10/2013 2,500.00p 2,600.00p 2,500.00p 2,600.00p 1000
15/10/2013 2,527.50p 2,595.00p 2,527.50p 2,550.00p 115
14/10/2013 2,502.50p 2,600.00p 2,502.50p 2,600.00p 190
11/10/2013 2,502.50p 2,600.00p 2,502.50p 2,600.00p 0
10/10/2013 2,502.50p 2,600.00p 2,502.50p 2,600.00p 0
09/10/2013 2,502.50p 2,550.00p 2,502.50p 2,550.00p 150
08/10/2013 2,600.00p 2,700.00p 2,500.00p 2,550.00p 100
07/10/2013 2,600.00p 2,700.00p 2,500.00p 2,600.00p 0
04/10/2013 2,600.00p 2,700.00p 2,500.00p 2,600.00p 487
03/10/2013 2,500.00p 2,650.00p 2,500.00p 2,650.00p 0
02/10/2013 2,500.00p 2,650.00p 2,500.00p 2,650.00p 42
01/10/2013 2,550.00p 2,662.50p 2,550.00p 2,662.50p 150
30/09/2013 2,550.00p 2,675.00p 2,550.00p 2,675.00p 2000
27/09/2013 2,575.00p 2,675.00p 2,575.00p 2,675.00p 3
26/09/2013 2,600.00p 2,675.00p 2,600.00p 2,675.00p 25
25/09/2013 2,600.00p 2,700.00p 2,575.00p 2,700.00p 11100
24/09/2013 2,600.00p 2,700.00p 2,600.00p 2,700.00p 1588
23/09/2013 2,600.00p 2,720.00p 2,600.00p 2,600.00p 340
20/09/2013 2,650.00p 2,712.50p 2,650.00p 2,700.00p 200
19/09/2013 2,675.00p 2,737.50p 2,650.00p 2,712.50p 619
18/09/2013 2,625.00p 2,739.00p 2,587.50p 2,700.00p 527
17/09/2013 2,500.00p 2,612.50p 2,500.00p 2,587.50p 180
16/09/2013 2,533.75p 2,612.50p 2,533.75p 2,612.50p 30
13/09/2013 2,533.75p 2,637.50p 2,533.75p 2,612.50p 38

*Close Price adjusted for both dividends and splits