Valirx (VAL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Valirx

Date Open High Low Close* Volume
30/11/2017 1.44p 2.58p 1.42p 1.59p 657639
29/11/2017 1.25p 1.68p 1.16p 1.44p 273204
28/11/2017 1.25p 1.27p 1.19p 1.25p 7142
27/11/2017 1.22p 1.24p 1.19p 1.22p 10846
24/11/2017 1.22p 1.23p 1.19p 1.22p 16414
23/11/2017 1.22p 1.25p 1.22p 1.22p 24539
22/11/2017 1.25p 1.26p 1.14p 1.22p 11259
21/11/2017 1.22p 1.27p 1.20p 1.25p 9682
20/11/2017 1.16p 1.28p 1.14p 1.22p 13676
17/11/2017 1.25p 1.25p 1.13p 1.16p 30545
16/11/2017 1.16p 1.38p 1.16p 1.25p 92435
15/11/2017 1.28p 1.29p 1.13p 1.16p 13446
14/11/2017 1.34p 1.34p 1.21p 1.28p 8938
13/11/2017 1.34p 1.35p 1.26p 1.34p 8947
10/11/2017 1.31p 1.34p 1.27p 1.34p 2906
09/11/2017 1.31p 1.35p 1.26p 1.31p 1948
08/11/2017 1.28p 1.31p 1.26p 1.31p 2153
07/11/2017 1.28p 1.30p 1.26p 1.28p 8721
06/11/2017 1.22p 1.31p 1.22p 1.28p 10194
03/11/2017 1.22p 1.28p 1.22p 1.22p 15059
02/11/2017 1.22p 1.28p 1.19p 1.22p 21598
01/11/2017 1.28p 1.34p 1.25p 1.34p 390
31/10/2017 1.28p 1.34p 1.25p 1.28p 10411
30/10/2017 1.28p 1.30p 1.25p 1.28p 2216
27/10/2017 1.28p 1.31p 1.22p 1.28p 2789
26/10/2017 1.22p 1.30p 1.17p 1.28p 8971
25/10/2017 1.25p 1.27p 1.16p 1.22p 4127
24/10/2017 1.22p 1.28p 1.20p 1.25p 5906
23/10/2017 1.28p 1.31p 1.19p 1.22p 3915
20/10/2017 1.19p 1.31p 1.19p 1.28p 17982
19/10/2017 1.25p 1.31p 1.17p 1.19p 40356
18/10/2017 1.31p 1.31p 1.21p 1.25p 13985
17/10/2017 1.31p 1.31p 1.28p 1.31p 1425
16/10/2017 1.25p 1.31p 1.25p 1.31p 9359
13/10/2017 1.34p 1.34p 1.22p 1.25p 13793
12/10/2017 1.31p 1.44p 1.31p 1.34p 57386
11/10/2017 1.25p 1.31p 1.22p 1.31p 68191
10/10/2017 1.22p 1.22p 1.22p 1.22p 13205
09/10/2017 1.22p 1.22p 1.22p 1.22p 24883
06/10/2017 1.22p 1.28p 1.22p 1.22p 6293
05/10/2017 1.19p 1.22p 1.22p 1.22p 22218
04/10/2017 1.22p 1.22p 1.22p 1.22p 11479
03/10/2017 1.22p 1.22p 1.22p 1.22p 3890
02/10/2017 1.22p 1.28p 1.22p 1.22p 26974
29/09/2017 1.28p 1.28p 1.22p 1.22p 24293
28/09/2017 1.34p 1.31p 1.25p 1.28p 9376
27/09/2017 1.25p 1.34p 1.25p 1.28p 36035
26/09/2017 1.28p 1.28p 1.22p 1.25p 26588
25/09/2017 1.28p 1.38p 1.28p 1.28p 34673
22/09/2017 1.28p 1.38p 1.22p 1.28p 55465
21/09/2017 1.22p 1.28p 1.22p 1.28p 43722
20/09/2017 1.34p 1.34p 1.19p 1.22p 47171
19/09/2017 1.50p 1.78p 1.28p 1.34p 129314
18/09/2017 2.06p 2.06p 1.66p 1.78p 51034
15/09/2017 2.25p 2.25p 2.06p 2.06p 3822
14/09/2017 2.38p 2.38p 2.25p 2.25p 5639
13/09/2017 2.09p 2.44p 2.09p 2.38p 18579
12/09/2017 2.16p 2.16p 2.09p 2.09p 7814
11/09/2017 2.22p 2.31p 2.00p 2.16p 9777
08/09/2017 2.25p 2.25p 2.22p 2.22p 5528
07/09/2017 2.31p 2.31p 2.13p 2.25p 7014
06/09/2017 2.22p 2.22p 2.13p 2.13p 1854
05/09/2017 2.22p 2.22p 2.06p 2.22p 2877
04/09/2017 2.22p 2.34p 2.22p 2.22p 3829
01/09/2017 2.22p 2.22p 2.22p 2.22p 827
31/08/2017 2.28p 2.28p 2.22p 2.22p 2286
30/08/2017 2.28p 2.28p 2.28p 2.28p 727
29/08/2017 2.28p 2.38p 2.22p 2.28p 4760
25/08/2017 2.22p 2.28p 2.19p 2.28p 8578
24/08/2017 2.16p 2.28p 2.16p 2.19p 9705
23/08/2017 2.19p 2.19p 2.06p 2.16p 5991
22/08/2017 2.28p 2.28p 2.16p 2.19p 5885
21/08/2017 2.28p 2.28p 2.22p 2.28p 2771
18/08/2017 2.25p 2.28p 2.22p 2.22p 2012
17/08/2017 2.31p 2.31p 2.28p 2.28p 9020
16/08/2017 2.38p 2.38p 2.31p 2.31p 2320
15/08/2017 2.38p 2.38p 2.38p 2.38p 6727
14/08/2017 2.38p 2.38p 2.38p 2.38p 5359
11/08/2017 2.38p 2.44p 2.31p 2.38p 7600
10/08/2017 2.38p 2.44p 2.38p 2.44p 8447
09/08/2017 2.44p 2.44p 2.28p 2.38p 5854
08/08/2017 2.44p 2.44p 2.44p 2.44p 1563
07/08/2017 2.50p 2.50p 2.44p 2.44p 1024
04/08/2017 2.44p 2.44p 2.44p 2.44p 4015
03/08/2017 2.63p 2.63p 2.44p 2.44p 13565
02/08/2017 2.50p 2.63p 2.56p 2.63p 11641
01/08/2017 2.56p 2.63p 2.50p 2.56p 10172
31/07/2017 2.59p 2.59p 2.56p 2.56p 9891
28/07/2017 2.66p 2.78p 2.50p 2.59p 29815
27/07/2017 2.59p 2.59p 2.53p 2.59p 1409
26/07/2017 2.66p 2.69p 2.53p 2.53p 3171
25/07/2017 2.72p 2.72p 2.63p 2.63p 5207
24/07/2017 2.59p 2.72p 2.59p 2.72p 4377
21/07/2017 2.66p 2.72p 2.59p 2.69p 4942
20/07/2017 2.66p 2.84p 2.63p 2.72p 22144
19/07/2017 2.63p 2.78p 2.56p 2.66p 11428
18/07/2017 2.59p 2.69p 2.56p 2.63p 11161
17/07/2017 2.56p 2.78p 2.56p 2.59p 9919
14/07/2017 2.56p 2.56p 2.56p 2.56p 157
13/07/2017 2.56p 2.56p 2.53p 2.56p 2158
12/07/2017 2.53p 2.53p 2.53p 2.53p 1288
11/07/2017 2.59p 2.59p 2.53p 2.53p 2320
10/07/2017 2.59p 2.59p 2.56p 2.59p 4859
07/07/2017 2.59p 2.59p 2.59p 2.59p 3614
06/07/2017 2.56p 2.59p 2.56p 2.59p 2816
05/07/2017 2.56p 2.56p 2.56p 2.56p 2422
04/07/2017 2.72p 2.72p 2.56p 2.56p 3498
03/07/2017 2.75p 2.75p 2.72p 2.72p 3243
30/06/2017 2.72p 2.75p 2.72p 2.75p 4439
29/06/2017 2.44p 2.72p 2.44p 2.72p 13875
28/06/2017 2.44p 2.44p 2.44p 2.44p 7174
27/06/2017 2.56p 2.56p 2.31p 2.44p 8399
26/06/2017 2.63p 2.63p 2.56p 2.56p 2502
23/06/2017 2.53p 2.63p 2.53p 2.63p 2781
22/06/2017 2.53p 2.53p 2.53p 2.53p 0
21/06/2017 2.59p 2.63p 2.53p 2.53p 0
20/06/2017 2.69p 2.84p 2.56p 2.59p 0
19/06/2017 2.75p 2.75p 2.69p 2.69p 0
16/06/2017 2.66p 2.75p 2.59p 2.75p 1799
15/06/2017 2.56p 2.88p 2.56p 2.66p 2721
14/06/2017 2.56p 2.68p 2.51p 2.56p 3029
13/06/2017 2.56p 2.66p 2.54p 2.56p 2616
12/06/2017 2.56p 2.69p 2.56p 2.56p 6116
09/06/2017 2.69p 2.72p 2.63p 2.69p 1698
08/06/2017 2.75p 2.81p 2.63p 2.69p 4765
07/06/2017 2.56p 2.81p 2.56p 2.75p 7711
06/06/2017 2.69p 2.69p 2.50p 2.56p 13564
05/06/2017 2.78p 2.79p 2.64p 2.69p 5748
02/06/2017 2.78p 2.81p 2.75p 2.78p 8587
01/06/2017 2.88p 2.92p 2.75p 2.78p 6890
31/05/2017 3.00p 3.00p 2.75p 2.88p 8065
30/05/2017 3.00p 3.06p 2.81p 3.00p 2311
26/05/2017 3.03p 3.09p 2.88p 3.00p 9900
25/05/2017 2.88p 3.06p 2.88p 3.03p 13413
24/05/2017 2.81p 2.92p 2.67p 2.88p 9732
23/05/2017 2.88p 2.88p 2.66p 2.69p 1213
22/05/2017 2.81p 2.88p 2.69p 2.88p 1287
19/05/2017 2.81p 2.81p 2.63p 2.81p 5684
18/05/2017 2.69p 2.81p 2.63p 2.78p 4135
17/05/2017 2.69p 2.73p 2.63p 2.69p 4713
16/05/2017 2.69p 2.74p 2.63p 2.69p 1122
15/05/2017 2.97p 2.98p 2.65p 2.69p 4345
12/05/2017 2.69p 2.98p 2.64p 2.97p 9463
11/05/2017 2.91p 2.91p 2.63p 2.69p 9412
10/05/2017 2.66p 2.91p 2.66p 2.91p 6899
09/05/2017 2.75p 2.79p 2.62p 2.72p 5179
08/05/2017 2.69p 2.94p 2.66p 2.75p 9812
05/05/2017 2.69p 2.73p 2.63p 2.69p 7309
04/05/2017 2.91p 2.96p 2.81p 2.84p 7861
03/05/2017 2.91p 2.98p 2.82p 2.91p 3479
02/05/2017 2.91p 3.11p 2.82p 2.91p 6247
28/04/2017 3.13p 3.24p 3.00p 3.13p 1247
27/04/2017 3.13p 3.24p 3.00p 3.13p 2337
26/04/2017 3.13p 3.21p 2.88p 3.13p 4075
25/04/2017 3.19p 3.24p 3.00p 3.13p 2302
24/04/2017 3.19p 3.24p 2.97p 3.19p 1828
21/04/2017 2.81p 3.28p 2.75p 3.19p 26384
20/04/2017 2.72p 2.82p 2.67p 2.81p 2689
19/04/2017 2.72p 2.77p 2.66p 2.72p 1057
18/04/2017 2.72p 2.79p 2.64p 2.72p 2086
13/04/2017 2.69p 2.79p 2.64p 2.72p 2799
12/04/2017 2.81p 2.84p 2.64p 2.69p 3633
11/04/2017 2.78p 2.86p 2.76p 2.81p 10087
10/04/2017 2.84p 2.87p 2.75p 2.81p 22886
07/04/2017 2.81p 2.85p 2.75p 2.81p 2233
06/04/2017 2.75p 2.86p 2.66p 2.81p 27800
05/04/2017 2.91p 2.96p 2.58p 2.75p 13056
04/04/2017 2.91p 3.00p 2.81p 2.91p 9681
03/04/2017 2.97p 3.00p 2.88p 2.91p 6711
31/03/2017 3.13p 3.13p 2.88p 2.97p 8874
30/03/2017 3.09p 3.25p 2.96p 3.13p 6829
29/03/2017 3.13p 3.17p 2.95p 3.09p 1260
28/03/2017 3.13p 3.22p 3.01p 3.13p 3948
27/03/2017 3.13p 3.16p 3.01p 3.13p 1879
24/03/2017 3.09p 3.25p 3.07p 3.13p 13193
23/03/2017 3.19p 3.24p 3.13p 3.16p 5575
22/03/2017 3.28p 3.41p 2.89p 3.19p 15285
21/03/2017 3.28p 3.34p 3.13p 3.28p 2199
20/03/2017 3.28p 3.38p 3.15p 3.28p 6869
17/03/2017 3.28p 3.34p 3.15p 3.28p 3466
16/03/2017 3.28p 3.30p 3.13p 3.28p 10226
15/03/2017 3.00p 3.38p 3.00p 3.28p 16548
14/03/2017 3.28p 3.31p 2.90p 3.00p 28404
13/03/2017 3.44p 3.59p 3.13p 3.28p 19131
10/03/2017 3.06p 3.63p 3.04p 3.44p 46004
09/03/2017 3.06p 3.11p 2.96p 3.06p 12296
08/03/2017 3.03p 3.22p 3.00p 3.06p 13802
07/03/2017 3.00p 3.09p 2.91p 3.03p 15794
06/03/2017 3.09p 3.12p 2.96p 3.00p 20247
03/03/2017 3.06p 3.13p 3.06p 3.09p 36910
02/03/2017 3.28p 3.44p 3.06p 3.06p 86345
01/03/2017 5.31p 5.88p 3.13p 3.28p 168091
28/02/2017 4.84p 5.47p 4.56p 5.31p 9667
27/02/2017 4.69p 5.19p 4.50p 4.84p 3164
24/02/2017 5.00p 5.31p 4.69p 4.69p 8096
23/02/2017 5.94p 6.00p 4.59p 5.00p 17312
22/02/2017 5.94p 6.13p 5.64p 5.94p 848
21/02/2017 5.94p 6.13p 5.64p 5.94p 2102
20/02/2017 6.25p 6.33p 5.73p 5.94p 1343
17/02/2017 5.94p 6.33p 5.63p 6.25p 3328

*Close Price adjusted for both dividends and splits