Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/02/2017 6.09p 6.38p 5.63p 5.94p 852
15/02/2017 6.25p 6.44p 5.65p 6.09p 502
14/02/2017 5.78p 6.25p 5.69p 6.25p 1752
13/02/2017 6.09p 6.13p 5.63p 5.78p 2523
10/02/2017 5.47p 6.15p 5.47p 6.09p 3851
09/02/2017 5.47p 5.93p 5.47p 5.47p 2904
08/02/2017 6.41p 6.41p 5.32p 5.47p 2309
07/02/2017 5.78p 6.41p 5.78p 6.41p 4534
06/02/2017 5.78p 5.94p 5.78p 5.78p 977
03/02/2017 5.47p 5.88p 5.31p 5.78p 5370
02/02/2017 5.47p 5.88p 5.41p 5.47p 2754
01/02/2017 5.78p 5.81p 5.41p 5.47p 2705
31/01/2017 5.78p 5.88p 5.41p 5.78p 2386
30/01/2017 5.94p 6.25p 5.63p 5.78p 10636
27/01/2017 6.09p 6.09p 5.64p 5.78p 6858
26/01/2017 6.09p 6.09p 5.98p 6.09p 3215
25/01/2017 6.09p 6.18p 5.94p 6.09p 5430
24/01/2017 6.25p 6.25p 5.94p 6.09p 5296
23/01/2017 6.25p 6.42p 5.98p 6.25p 2362
20/01/2017 6.41p 6.42p 5.98p 6.25p 2166
19/01/2017 6.41p 6.47p 6.25p 6.41p 1119
18/01/2017 6.41p 6.48p 6.25p 6.41p 1004
17/01/2017 6.41p 6.48p 6.26p 6.41p 3186
16/01/2017 6.41p 6.41p 6.26p 6.41p 2115
13/01/2017 6.41p 6.50p 6.25p 6.41p 3489
12/01/2017 6.56p 6.74p 6.25p 6.41p 6223
11/01/2017 7.03p 7.45p 6.38p 6.56p 21300
10/01/2017 6.41p 6.41p 6.25p 6.41p 2767
09/01/2017 6.41p 6.56p 5.86p 6.41p 6702
06/01/2017 6.56p 6.56p 5.94p 6.41p 4891
05/01/2017 6.56p 6.56p 6.26p 6.56p 5117
04/01/2017 6.56p 6.72p 6.07p 6.56p 2724
03/01/2017 6.56p 6.72p 6.03p 6.56p 7417
30/12/2016 6.72p 6.86p 6.06p 6.56p 11904
29/12/2016 7.19p 7.50p 6.72p 6.72p 5837
28/12/2016 7.50p 7.64p 6.92p 7.19p 6793
23/12/2016 7.19p 7.70p 7.11p 7.50p 1971
22/12/2016 7.97p 7.97p 6.88p 7.19p 20256
21/12/2016 7.66p 7.97p 7.51p 7.97p 1424
20/12/2016 7.66p 7.81p 7.51p 7.66p 1983
19/12/2016 7.66p 7.81p 7.51p 7.66p 2060
16/12/2016 7.81p 7.81p 7.61p 7.66p 1120
15/12/2016 7.81p 8.01p 7.64p 7.81p 453
14/12/2016 8.28p 8.53p 7.63p 7.81p 7507
13/12/2016 8.75p 8.88p 7.74p 8.28p 5393
12/12/2016 8.44p 8.84p 8.17p 8.75p 1887
09/12/2016 7.97p 8.77p 7.92p 8.44p 4324
08/12/2016 8.91p 8.91p 7.72p 7.97p 1912
07/12/2016 7.81p 8.19p 7.81p 8.13p 1567
06/12/2016 7.97p 8.20p 7.57p 7.81p 1961
05/12/2016 7.81p 7.97p 7.00p 7.97p 10054
02/12/2016 8.44p 8.44p 7.74p 7.81p 2791
01/12/2016 8.44p 8.74p 8.13p 8.44p 2364
30/11/2016 8.28p 8.88p 8.00p 8.28p 4483
29/11/2016 8.59p 9.05p 7.92p 8.28p 6513
28/11/2016 7.81p 7.93p 7.51p 7.66p 3617
25/11/2016 7.66p 7.81p 7.58p 7.81p 4025
24/11/2016 8.13p 8.13p 7.81p 7.81p 1070
23/11/2016 8.13p 8.23p 7.72p 8.13p 6639
22/11/2016 8.13p 8.50p 7.72p 8.13p 6528
21/11/2016 8.44p 8.53p 7.86p 8.13p 4617
18/11/2016 8.28p 8.75p 8.13p 8.44p 1946
17/11/2016 8.28p 8.71p 8.28p 8.28p 3040
16/11/2016 8.91p 8.98p 8.44p 8.44p 2252
15/11/2016 8.91p 9.05p 8.51p 8.91p 3655
14/11/2016 8.91p 8.91p 8.44p 8.91p 3966
11/11/2016 8.59p 9.05p 8.44p 8.91p 2469
10/11/2016 8.91p 9.13p 8.42p 8.59p 7528
09/11/2016 8.75p 9.25p 8.09p 8.91p 5930
08/11/2016 8.75p 8.91p 8.59p 8.75p 727
07/11/2016 8.91p 9.16p 8.51p 8.75p 7076
04/11/2016 8.91p 9.00p 8.46p 8.91p 3003

*Close Price adjusted for both dividends and splits