Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
12/09/2013 2,534.19p 2,637.50p 2,534.19p 2,637.50p 35
11/09/2013 2,525.00p 2,612.50p 2,525.00p 2,612.50p 2375
10/09/2013 2,600.00p 2,612.50p 2,500.00p 2,612.50p 0
09/09/2013 2,600.00p 2,612.50p 2,500.00p 2,612.50p 153
06/09/2013 2,650.00p 2,726.50p 2,600.00p 2,700.00p 940
05/09/2013 2,625.00p 2,700.00p 2,625.00p 2,662.50p 2523
04/09/2013 2,625.00p 2,775.00p 2,625.00p 2,700.00p 362
03/09/2013 2,775.00p 2,775.00p 2,775.00p 2,775.00p 200
02/09/2013 2,700.00p 2,712.50p 2,687.50p 2,687.50p 0
30/08/2013 2,700.00p 2,712.50p 2,687.50p 2,687.50p 0
29/08/2013 2,700.00p 2,712.50p 2,700.00p 2,712.50p 61
28/08/2013 2,750.00p 2,750.00p 2,650.00p 2,725.00p 650
27/08/2013 2,625.00p 2,687.50p 2,625.00p 2,687.50p 502
23/08/2013 2,750.00p 2,750.00p 2,690.00p 2,700.00p 26714
22/08/2013 2,700.00p 2,837.50p 2,607.50p 2,700.00p 1933
21/08/2013 2,775.00p 2,837.50p 2,750.00p 2,837.50p 75
20/08/2013 2,762.50p 2,875.00p 2,762.50p 2,875.00p 0
19/08/2013 2,762.50p 2,875.00p 2,762.50p 2,875.00p 0
16/08/2013 2,762.50p 2,875.00p 2,762.50p 2,875.00p 221
15/08/2013 2,764.38p 2,875.00p 2,764.38p 2,875.00p 20
14/08/2013 2,763.13p 2,875.00p 2,763.13p 2,875.00p 0
13/08/2013 2,763.13p 2,875.00p 2,763.13p 2,875.00p 200
12/08/2013 2,750.00p 2,875.00p 2,750.00p 2,875.00p 0
09/08/2013 2,750.00p 2,875.00p 2,750.00p 2,875.00p 140
08/08/2013 2,775.00p 2,825.00p 2,775.00p 2,825.00p 110
07/08/2013 2,800.00p 2,900.00p 2,800.00p 2,900.00p 100
06/08/2013 2,845.00p 2,887.50p 2,845.00p 2,887.50p 407
05/08/2013 2,850.00p 2,887.50p 2,800.00p 2,887.50p 365
02/08/2013 2,800.00p 2,900.00p 2,800.00p 2,900.00p 0
01/08/2013 2,800.00p 2,900.00p 2,800.00p 2,900.00p 55
31/07/2013 3,000.00p 3,075.00p 2,900.00p 2,937.50p 125
30/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
29/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
26/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
25/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
24/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
23/07/2013 3,000.00p 3,000.00p 2,900.00p 2,900.00p 15
22/07/2013 2,970.00p 2,970.00p 2,900.00p 2,900.00p 200
19/07/2013 2,800.00p 2,900.00p 2,800.00p 2,900.00p 0
18/07/2013 2,800.00p 2,900.00p 2,800.00p 2,887.50p 1000
17/07/2013 2,857.50p 2,977.50p 2,857.50p 2,900.00p 0
16/07/2013 2,857.50p 2,977.50p 2,857.50p 2,925.00p 109
15/07/2013 2,857.50p 2,925.00p 2,857.50p 2,925.00p 0
12/07/2013 2,857.50p 2,925.00p 2,857.50p 2,925.00p 114
11/07/2013 2,800.00p 2,925.00p 2,800.00p 2,925.00p 0
10/07/2013 2,800.00p 2,925.00p 2,800.00p 2,925.00p 0
09/07/2013 2,800.00p 2,912.50p 2,800.00p 2,912.50p 200
08/07/2013 2,825.00p 2,991.25p 2,825.00p 2,912.50p 85
05/07/2013 2,896.25p 2,896.25p 2,875.00p 2,875.00p 53
04/07/2013 2,802.50p 2,862.50p 2,802.50p 2,862.50p 0
03/07/2013 2,802.50p 2,850.00p 2,802.50p 2,850.00p 710
02/07/2013 2,750.00p 2,825.00p 2,750.00p 2,825.00p 0
01/07/2013 2,750.00p 2,800.00p 2,750.00p 2,800.00p 0
28/06/2013 2,750.00p 2,800.00p 2,750.00p 2,800.00p 0
27/06/2013 2,750.00p 2,800.00p 2,750.00p 2,800.00p 0
26/06/2013 2,750.00p 2,800.00p 2,750.00p 2,800.00p 0
25/06/2013 2,750.00p 2,800.00p 2,750.00p 2,800.00p 105
24/06/2013 2,750.00p 2,980.00p 2,750.00p 2,800.00p 144
21/06/2013 2,800.00p 2,800.00p 2,800.00p 2,800.00p 150
20/06/2013 2,900.00p 3,060.00p 2,725.00p 2,800.00p 2406
19/06/2013 2,900.00p 3,060.00p 2,900.00p 3,000.00p 67
18/06/2013 3,050.00p 3,079.00p 2,825.00p 2,912.50p 771
17/06/2013 3,000.00p 3,200.00p 2,975.00p 3,125.00p 1580
14/06/2013 2,825.00p 3,000.00p 2,725.00p 3,000.00p 901
13/06/2013 2,825.00p 2,825.00p 2,725.00p 2,725.00p 1271
12/06/2013 2,825.00p 2,825.00p 2,800.00p 2,825.00p 500
11/06/2013 2,850.00p 2,875.00p 2,800.00p 2,800.00p 298
10/06/2013 2,900.00p 3,000.00p 2,850.00p 2,875.00p 2955
07/06/2013 2,900.00p 3,000.00p 2,825.00p 3,000.00p 732
06/06/2013 3,068.50p 3,100.00p 2,950.00p 3,025.00p 6
05/06/2013 2,900.00p 3,100.00p 2,900.00p 3,100.00p 2550
04/06/2013 2,900.00p 3,000.00p 2,900.00p 2,975.00p 650
03/06/2013 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
31/05/2013 2,900.00p 2,975.00p 2,900.00p 2,975.00p 51
30/05/2013 2,900.00p 3,050.00p 2,900.00p 2,975.00p 614
29/05/2013 2,900.00p 3,050.00p 2,825.00p 3,050.00p 5060
28/05/2013 2,925.00p 3,012.50p 2,900.00p 2,975.00p 67
24/05/2013 2,900.00p 3,012.50p 2,900.00p 3,012.50p 0
23/05/2013 2,900.00p 2,975.00p 2,900.00p 2,975.00p 36
22/05/2013 3,000.00p 3,075.00p 2,900.00p 2,950.00p 1131
21/05/2013 3,075.00p 3,243.75p 3,025.00p 3,025.00p 1067
20/05/2013 3,100.00p 3,100.00p 3,087.50p 3,087.50p 800
17/05/2013 3,075.00p 3,091.50p 3,075.00p 3,075.00p 15
16/05/2013 3,091.50p 3,091.50p 3,075.00p 3,075.00p 2
15/05/2013 3,150.00p 3,150.00p 3,050.00p 3,100.00p 823
14/05/2013 3,175.00p 3,200.00p 3,050.00p 3,175.00p 612
13/05/2013 3,208.00p 3,208.00p 3,200.00p 3,200.00p 155
10/05/2013 3,100.00p 3,250.00p 3,100.00p 3,200.00p 42
09/05/2013 3,244.00p 3,250.00p 3,244.00p 3,250.00p 20
08/05/2013 3,245.00p 3,245.00p 3,100.00p 3,200.00p 125
07/05/2013 3,107.00p 3,245.00p 3,100.00p 3,200.00p 0
03/05/2013 3,107.00p 3,245.00p 3,100.00p 3,200.00p 1370
02/05/2013 3,125.00p 3,150.00p 3,125.00p 3,137.50p 67
01/05/2013 3,256.25p 3,256.25p 3,162.50p 3,212.50p 70
30/04/2013 3,100.00p 3,162.50p 3,100.00p 3,162.50p 0
29/04/2013 3,100.00p 3,162.50p 3,100.00p 3,162.50p 250
26/04/2013 3,200.00p 3,200.00p 3,128.75p 3,162.50p 824
25/04/2013 3,225.00p 3,237.50p 3,225.00p 3,237.50p 119
24/04/2013 3,200.00p 3,237.50p 3,150.00p 3,237.50p 150
23/04/2013 3,100.00p 3,150.00p 3,085.00p 3,150.00p 10500
22/04/2013 3,135.00p 3,150.00p 3,065.00p 3,125.00p 986
19/04/2013 3,250.00p 3,300.00p 3,077.50p 3,187.50p 481
18/04/2013 3,350.00p 3,350.00p 3,300.00p 3,300.00p 804
17/04/2013 3,277.50p 3,350.00p 3,257.50p 3,300.00p 0
16/04/2013 3,277.50p 3,350.00p 3,257.50p 3,325.00p 108
15/04/2013 3,400.00p 3,400.00p 3,257.50p 3,350.00p 95842
12/04/2013 3,350.00p 3,350.00p 3,325.00p 3,325.00p 48000
11/04/2013 3,200.00p 3,275.00p 3,200.00p 3,275.00p 83
10/04/2013 3,300.00p 3,325.00p 3,275.00p 3,325.00p 130
09/04/2013 3,300.00p 3,325.00p 3,250.00p 3,275.00p 584
08/04/2013 3,300.00p 3,350.00p 3,300.00p 3,325.00p 40
05/04/2013 3,300.00p 3,395.00p 3,300.00p 3,350.00p 39
04/04/2013 3,400.00p 3,400.00p 3,311.00p 3,350.00p 76
03/04/2013 3,390.00p 3,390.00p 3,350.00p 3,350.00p 200
02/04/2013 3,300.00p 3,400.00p 3,300.00p 3,350.00p 267
28/03/2013 3,400.00p 3,400.00p 3,355.50p 3,375.00p 355
27/03/2013 3,400.00p 3,400.00p 3,375.00p 3,375.00p 2950
26/03/2013 3,379.40p 3,400.00p 3,375.00p 3,375.00p 74
25/03/2013 3,400.00p 3,475.00p 3,400.00p 3,475.00p 500
22/03/2013 3,600.00p 3,600.00p 3,425.00p 3,487.50p 283
21/03/2013 3,450.00p 3,512.50p 3,450.00p 3,512.50p 0
20/03/2013 3,450.00p 3,512.50p 3,450.00p 3,512.50p 0
19/03/2013 3,450.00p 3,512.50p 3,450.00p 3,512.50p 70
18/03/2013 3,450.00p 3,525.00p 3,450.00p 3,525.00p 10
15/03/2013 3,500.00p 3,500.00p 3,425.00p 3,475.00p 540
14/03/2013 3,563.25p 3,565.00p 3,433.25p 3,462.50p 243
13/03/2013 3,425.00p 3,512.50p 3,425.00p 3,512.50p 891
12/03/2013 3,600.00p 3,610.00p 3,425.00p 3,425.00p 1049
11/03/2013 3,425.00p 3,573.75p 3,425.00p 3,500.00p 94
08/03/2013 3,700.00p 3,800.00p 3,462.50p 3,462.50p 833
07/03/2013 3,550.00p 3,640.00p 3,550.00p 3,612.50p 963
06/03/2013 3,500.00p 3,737.00p 3,500.00p 3,600.00p 2793
05/03/2013 3,650.00p 3,747.50p 3,580.00p 3,675.00p 162
04/03/2013 3,650.00p 3,650.00p 3,525.00p 3,575.00p 648
01/03/2013 3,525.00p 3,550.00p 3,425.00p 3,487.50p 2257
28/02/2013 3,300.00p 3,525.00p 3,195.20p 3,475.00p 56503
27/02/2013 3,100.00p 3,300.00p 3,018.00p 3,300.00p 5475
26/02/2013 3,000.00p 3,100.00p 2,824.00p 3,025.00p 1035
25/02/2013 2,960.00p 3,000.00p 2,800.00p 3,000.00p 517
22/02/2013 3,125.00p 3,162.50p 2,650.00p 3,000.00p 118175
21/02/2013 3,190.00p 3,195.20p 3,162.50p 3,162.50p 156
20/02/2013 3,200.00p 3,200.00p 3,162.50p 3,162.50p 0
19/02/2013 3,200.00p 3,200.00p 3,162.50p 3,175.00p 1098
18/02/2013 3,185.00p 3,250.00p 3,150.00p 3,162.50p 938
15/02/2013 3,100.00p 3,150.00p 3,100.00p 3,150.00p 13
14/02/2013 3,170.00p 3,295.04p 3,150.00p 3,150.00p 74
13/02/2013 3,190.00p 3,200.00p 3,162.50p 3,162.50p 80
12/02/2013 3,300.00p 3,300.00p 3,162.50p 3,200.00p 109
11/02/2013 3,400.00p 3,500.00p 3,110.00p 3,225.00p 751
08/02/2013 3,558.00p 3,558.00p 3,410.00p 3,500.00p 0
07/02/2013 3,558.00p 3,558.00p 3,410.00p 3,500.00p 13
06/02/2013 3,558.00p 3,558.00p 3,500.00p 3,500.00p 0
05/02/2013 3,558.00p 3,558.00p 3,500.00p 3,500.00p 14
04/02/2013 3,685.00p 3,685.00p 3,400.00p 3,500.00p 520
01/02/2013 3,685.00p 3,685.00p 3,525.00p 3,550.00p 3
31/01/2013 3,685.00p 3,685.00p 3,500.00p 3,525.00p 0
30/01/2013 3,685.00p 3,685.00p 3,500.00p 3,550.00p 3
29/01/2013 3,424.00p 3,576.00p 3,424.00p 3,500.00p 241
28/01/2013 3,600.00p 3,600.00p 3,500.00p 3,550.00p 375
25/01/2013 3,425.00p 3,685.00p 3,425.00p 3,500.00p 2005
24/01/2013 3,425.00p 3,562.50p 3,425.00p 3,562.50p 2932
23/01/2013 3,425.00p 3,600.00p 3,425.00p 3,525.00p 372
22/01/2013 3,500.00p 3,600.00p 3,462.50p 3,550.00p 0
21/01/2013 3,500.00p 3,600.00p 3,462.50p 3,550.00p 0
18/01/2013 3,500.00p 3,600.00p 3,462.50p 3,462.50p 1788
17/01/2013 3,500.00p 3,612.50p 3,500.00p 3,500.00p 364
16/01/2013 3,600.00p 3,700.00p 3,500.00p 3,500.00p 6412
15/01/2013 3,424.00p 3,547.90p 3,424.00p 3,500.00p 1253
14/01/2013 3,640.00p 3,640.00p 3,512.50p 3,512.50p 0
11/01/2013 3,640.00p 3,640.00p 3,587.50p 3,587.50p 12
10/01/2013 3,475.00p 3,643.75p 3,475.00p 3,587.50p 0
09/01/2013 3,475.00p 3,643.75p 3,475.00p 3,587.50p 61
08/01/2013 3,700.00p 3,700.00p 3,500.00p 3,537.50p 0
07/01/2013 3,700.00p 3,700.00p 3,500.00p 3,537.50p 241
04/01/2013 3,600.00p 3,625.00p 3,550.00p 3,550.00p 108
03/01/2013 3,764.00p 3,776.00p 3,687.50p 3,737.50p 193
02/01/2013 3,721.90p 3,721.90p 3,625.00p 3,625.00p 55
31/12/2012 3,764.00p 3,764.00p 3,650.00p 3,650.00p 33
28/12/2012 3,650.00p 3,700.00p 3,575.00p 3,575.00p 333
27/12/2012 3,628.00p 3,628.00p 3,600.00p 3,600.00p 50
24/12/2012 3,500.00p 3,617.00p 3,497.50p 3,575.00p 0
21/12/2012 3,500.00p 3,617.00p 3,497.50p 3,562.50p 0
20/12/2012 3,500.00p 3,617.00p 3,497.50p 3,575.00p 0
19/12/2012 3,500.00p 3,617.00p 3,497.50p 3,575.00p 564
18/12/2012 3,567.00p 3,578.00p 3,510.00p 3,550.00p 57
17/12/2012 3,575.00p 3,668.75p 3,500.00p 3,550.00p 852
14/12/2012 3,700.00p 3,700.00p 3,587.50p 3,587.50p 351
13/12/2012 3,750.00p 3,812.50p 3,736.50p 3,775.00p 445
12/12/2012 3,900.00p 3,900.00p 3,750.00p 3,800.00p 280
11/12/2012 3,850.00p 3,862.50p 3,800.00p 3,800.00p 67
10/12/2012 3,700.00p 3,821.25p 3,700.00p 3,800.00p 80
07/12/2012 3,618.10p 3,750.00p 3,618.10p 3,750.00p 10
06/12/2012 3,750.00p 3,758.00p 3,610.00p 3,700.00p 29
05/12/2012 3,700.00p 3,760.00p 3,600.00p 3,675.00p 668
04/12/2012 3,650.00p 3,930.00p 3,650.00p 3,850.00p 2141
03/12/2012 3,821.25p 3,821.25p 3,725.00p 3,750.00p 0
30/11/2012 3,821.25p 3,821.25p 3,725.00p 3,750.00p 0
29/11/2012 3,821.25p 3,821.25p 3,725.00p 3,750.00p 0
28/11/2012 3,821.25p 3,821.25p 3,725.00p 3,725.00p 40
27/11/2012 3,830.00p 3,830.00p 3,800.00p 3,800.00p 100

*Close Price adjusted for both dividends and splits