Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/09/2016 8.75p 8.93p 7.97p 8.44p 9646
09/09/2016 9.38p 9.50p 8.52p 8.75p 22641
08/09/2016 7.97p 9.56p 7.91p 9.38p 41654
07/09/2016 7.97p 8.53p 7.84p 8.44p 18475
06/09/2016 8.13p 8.26p 7.63p 7.97p 17310
05/09/2016 7.81p 8.31p 7.50p 8.13p 56756
02/09/2016 10.31p 10.31p 7.19p 7.81p 19367
01/09/2016 10.31p 10.34p 10.01p 10.31p 881
31/08/2016 10.63p 10.88p 10.16p 10.31p 1874
30/08/2016 11.56p 11.56p 10.19p 10.63p 2189
26/08/2016 11.25p 11.56p 10.16p 11.56p 5514
25/08/2016 9.69p 11.75p 9.47p 11.56p 6521
24/08/2016 9.69p 9.77p 9.39p 9.69p 1446
23/08/2016 9.69p 9.86p 9.41p 9.69p 2046
22/08/2016 10.16p 10.16p 9.44p 9.69p 1051
19/08/2016 10.16p 10.19p 9.71p 10.16p 175
18/08/2016 9.69p 10.16p 9.48p 10.16p 1176
17/08/2016 10.16p 10.38p 9.69p 9.69p 1645
16/08/2016 10.47p 10.75p 9.61p 10.16p 3280
15/08/2016 10.47p 10.88p 10.25p 10.47p 2100
12/08/2016 10.47p 10.94p 10.05p 10.47p 3366
11/08/2016 10.31p 11.25p 9.47p 10.47p 13689
10/08/2016 9.69p 11.00p 9.09p 9.69p 11332
09/08/2016 10.16p 10.99p 9.61p 9.69p 10230
08/08/2016 9.38p 10.44p 9.31p 10.16p 10735
05/08/2016 8.91p 9.41p 8.46p 9.38p 2594
04/08/2016 8.75p 9.22p 8.46p 8.91p 2462
03/08/2016 9.06p 9.06p 8.22p 8.75p 1700
02/08/2016 9.22p 9.67p 8.77p 9.06p 1446
01/08/2016 8.91p 9.91p 8.84p 9.22p 6138
29/07/2016 8.75p 9.05p 8.44p 8.75p 9637
28/07/2016 8.44p 9.19p 8.13p 8.75p 13230
27/07/2016 8.44p 8.81p 7.81p 8.44p 13745
26/07/2016 8.75p 9.00p 8.13p 8.44p 11995
25/07/2016 9.06p 9.06p 8.56p 8.75p 2224
22/07/2016 9.06p 9.06p 8.76p 9.06p 1246
21/07/2016 9.06p 9.38p 8.88p 9.06p 1471
20/07/2016 9.06p 9.28p 8.75p 9.06p 1319
19/07/2016 9.38p 9.49p 8.75p 9.06p 3377
18/07/2016 9.38p 9.61p 8.75p 9.38p 1296
15/07/2016 10.00p 10.09p 8.97p 9.38p 685
14/07/2016 9.06p 10.16p 9.06p 10.00p 12112
13/07/2016 9.53p 9.53p 8.81p 9.06p 1652
12/07/2016 9.84p 10.04p 8.75p 9.53p 8327
11/07/2016 9.84p 10.15p 9.48p 9.84p 1698
08/07/2016 9.84p 10.09p 9.56p 9.84p 810
07/07/2016 10.31p 10.38p 9.38p 9.84p 3339
06/07/2016 9.38p 9.75p 8.89p 9.53p 1254
05/07/2016 9.06p 9.88p 8.79p 9.38p 2304
04/07/2016 9.38p 9.56p 8.75p 9.06p 998
01/07/2016 9.53p 9.74p 8.77p 9.38p 2089
30/06/2016 9.22p 9.81p 9.06p 9.53p 3519
29/06/2016 10.31p 10.38p 9.06p 9.22p 7659
28/06/2016 10.63p 10.63p 10.00p 10.31p 809
27/06/2016 10.63p 11.00p 10.03p 10.63p 1634
24/06/2016 10.31p 10.63p 10.01p 10.63p 655
23/06/2016 10.63p 11.19p 10.00p 10.63p 2589
22/06/2016 10.31p 10.63p 10.00p 10.63p 1968
21/06/2016 10.94p 10.94p 10.01p 10.31p 2675
20/06/2016 10.78p 11.33p 9.66p 10.94p 10207
17/06/2016 11.09p 11.09p 10.34p 10.78p 2158
16/06/2016 11.09p 11.25p 10.66p 11.09p 576
15/06/2016 11.09p 11.56p 10.81p 11.09p 3712
14/06/2016 10.94p 11.50p 10.88p 11.09p 1169
13/06/2016 11.25p 11.75p 10.82p 10.94p 4075
10/06/2016 11.41p 11.41p 10.72p 11.25p 1093
09/06/2016 11.25p 11.41p 10.63p 11.41p 8828
08/06/2016 11.88p 11.88p 10.31p 11.25p 12337
07/06/2016 12.19p 12.25p 10.66p 11.88p 6223
06/06/2016 12.34p 12.34p 11.25p 11.88p 1857
03/06/2016 12.03p 12.34p 11.58p 12.34p 711
02/06/2016 11.25p 12.06p 10.96p 12.03p 2729
01/06/2016 12.03p 12.03p 10.84p 11.25p 2876
31/05/2016 12.34p 12.49p 11.59p 12.03p 1146
27/05/2016 12.50p 13.13p 11.30p 12.34p 5592
26/05/2016 12.34p 12.72p 11.88p 12.50p 2094
25/05/2016 12.19p 12.44p 12.10p 12.34p 814
24/05/2016 11.56p 12.34p 11.38p 12.19p 4331
23/05/2016 11.72p 12.25p 11.38p 11.56p 4221
20/05/2016 14.06p 14.06p 11.34p 11.72p 25321
19/05/2016 15.94p 15.94p 12.00p 14.06p 18480
18/05/2016 18.28p 18.34p 16.58p 16.72p 6509
17/05/2016 17.81p 19.13p 17.66p 18.28p 13000
16/05/2016 17.50p 21.62p 17.31p 18.13p 31826
13/05/2016 17.50p 18.00p 16.94p 17.50p 7200
12/05/2016 16.88p 18.60p 16.88p 17.50p 14607
11/05/2016 14.06p 18.11p 13.13p 16.88p 29240
10/05/2016 12.81p 14.62p 12.50p 14.06p 15286
09/05/2016 12.50p 13.12p 11.58p 12.81p 3721
06/05/2016 12.50p 13.11p 11.89p 12.50p 4947
05/05/2016 11.88p 13.00p 11.56p 12.50p 3403
04/05/2016 12.81p 12.92p 11.66p 11.88p 1363
03/05/2016 12.50p 13.75p 12.31p 12.81p 3130
29/04/2016 13.13p 14.06p 12.00p 12.50p 10251
28/04/2016 11.41p 12.19p 11.13p 12.19p 5249
27/04/2016 11.41p 11.63p 10.94p 11.41p 2571
26/04/2016 11.25p 11.86p 10.94p 11.41p 5592
25/04/2016 10.47p 11.50p 10.31p 11.25p 8514
22/04/2016 10.94p 11.03p 10.69p 10.78p 2640
21/04/2016 11.09p 11.25p 10.63p 10.94p 3145
20/04/2016 10.63p 11.56p 10.63p 11.41p 18414
19/04/2016 11.56p 11.56p 9.69p 10.63p 5155
18/04/2016 11.72p 11.84p 10.86p 11.56p 4092
15/04/2016 11.56p 11.72p 11.00p 11.72p 4768
14/04/2016 11.41p 11.81p 11.24p 11.56p 8019
13/04/2016 11.56p 11.63p 10.81p 11.41p 7437
12/04/2016 11.88p 12.24p 11.25p 11.56p 5179
11/04/2016 12.19p 12.56p 11.47p 11.88p 4816
08/04/2016 11.56p 12.49p 11.25p 12.19p 4863
07/04/2016 11.88p 12.47p 10.63p 11.56p 3623
06/04/2016 11.88p 12.66p 11.25p 11.88p 8863
05/04/2016 10.94p 12.49p 10.69p 11.88p 9604
04/04/2016 10.16p 11.24p 10.00p 10.94p 6301
01/04/2016 10.31p 10.56p 9.38p 10.16p 4493
31/03/2016 10.31p 10.56p 10.00p 10.31p 4694
30/03/2016 11.25p 11.63p 9.46p 10.31p 8535
29/03/2016 11.88p 12.38p 10.82p 11.25p 3397
24/03/2016 13.44p 13.69p 10.16p 11.88p 8246
23/03/2016 15.00p 15.34p 12.50p 13.13p 6501
22/03/2016 14.53p 15.63p 14.44p 15.00p 2360
21/03/2016 15.00p 16.25p 11.50p 14.53p 8909
18/03/2016 15.31p 15.94p 15.13p 15.63p 2060
17/03/2016 16.88p 16.88p 14.69p 15.31p 2697
16/03/2016 16.41p 16.81p 15.64p 16.41p 442
15/03/2016 16.72p 16.81p 15.75p 16.41p 614
14/03/2016 16.72p 17.18p 15.78p 16.72p 1686
11/03/2016 16.25p 16.72p 15.63p 16.72p 2307
10/03/2016 16.72p 16.72p 15.34p 16.25p 2426
09/03/2016 15.31p 16.88p 15.11p 16.72p 3132
08/03/2016 16.72p 16.88p 14.99p 15.31p 1894
07/03/2016 16.88p 17.36p 16.44p 16.72p 2318
04/03/2016 17.19p 17.44p 15.00p 16.88p 5713
03/03/2016 17.19p 18.13p 16.56p 17.19p 1254
02/03/2016 16.25p 17.88p 16.25p 17.19p 3111
01/03/2016 16.25p 16.56p 15.34p 16.25p 3244
29/02/2016 16.56p 16.56p 15.47p 16.25p 365
26/02/2016 15.63p 16.68p 15.06p 16.56p 2327
25/02/2016 16.25p 16.75p 15.19p 15.63p 1334
24/02/2016 17.81p 18.28p 15.83p 16.25p 2487
23/02/2016 17.19p 18.38p 17.19p 17.81p 3195
22/02/2016 16.25p 17.88p 16.25p 17.19p 5201
19/02/2016 16.25p 16.55p 15.84p 16.25p 579
18/02/2016 16.88p 17.25p 15.64p 16.25p 3165
17/02/2016 16.56p 18.13p 15.66p 16.88p 5063
16/02/2016 19.38p 19.63p 15.83p 16.56p 12470
15/02/2016 21.56p 21.56p 18.75p 19.38p 11156
12/02/2016 21.88p 24.25p 20.63p 21.56p 7054
11/02/2016 24.38p 25.50p 21.26p 21.88p 2495
10/02/2016 21.25p 25.74p 21.25p 24.38p 2473
09/02/2016 22.19p 23.59p 18.76p 21.25p 4041
08/02/2016 18.75p 18.94p 17.63p 18.75p 600
05/02/2016 18.75p 20.63p 18.13p 18.75p 1088
04/02/2016 19.06p 19.06p 17.08p 18.75p 2762
03/02/2016 19.53p 19.81p 17.97p 19.06p 8594
02/02/2016 19.38p 19.88p 18.84p 19.53p 477
01/02/2016 20.63p 20.86p 18.75p 19.38p 677
29/01/2016 21.88p 21.88p 20.00p 20.63p 501
28/01/2016 21.25p 21.88p 20.06p 21.88p 294
27/01/2016 20.94p 21.88p 20.00p 20.31p 1285
26/01/2016 20.47p 23.75p 20.47p 20.94p 1986
25/01/2016 21.56p 23.13p 20.19p 20.47p 2274
22/01/2016 22.50p 22.50p 21.44p 21.56p 1395
21/01/2016 21.25p 23.13p 20.16p 22.50p 1238
20/01/2016 23.13p 23.13p 21.25p 21.25p 230
19/01/2016 21.88p 23.13p 21.25p 23.13p 852
18/01/2016 23.13p 24.38p 21.88p 21.88p 1276
15/01/2016 24.69p 24.69p 22.66p 23.13p 472
14/01/2016 24.38p 25.63p 22.59p 24.69p 1314
13/01/2016 24.38p 24.99p 24.06p 24.38p 410
12/01/2016 25.63p 25.88p 23.76p 24.38p 2775
11/01/2016 26.25p 26.41p 24.09p 25.63p 1090
08/01/2016 27.19p 28.13p 26.25p 26.25p 1003
07/01/2016 28.75p 29.32p 25.82p 27.19p 2412
06/01/2016 26.88p 31.50p 26.88p 28.75p 2345
05/01/2016 25.94p 28.38p 25.75p 26.88p 670
04/01/2016 28.44p 28.74p 25.38p 25.94p 2963
31/12/2015 27.50p 28.75p 27.09p 28.44p 4103
30/12/2015 25.63p 28.43p 23.93p 27.50p 2362
29/12/2015 25.00p 26.25p 22.97p 25.63p 628
24/12/2015 26.25p 26.25p 24.75p 25.00p 306
23/12/2015 26.25p 28.13p 25.25p 26.25p 391
22/12/2015 26.25p 27.50p 25.16p 26.25p 1704
21/12/2015 27.50p 28.75p 25.17p 26.25p 1334
18/12/2015 21.25p 31.55p 21.25p 27.50p 4299
17/12/2015 21.25p 23.13p 20.13p 21.25p 306
16/12/2015 21.25p 22.13p 20.18p 21.25p 331
15/12/2015 21.25p 23.59p 20.42p 21.25p 651
14/12/2015 21.25p 23.70p 19.28p 21.25p 807
11/12/2015 20.00p 23.13p 20.00p 21.25p 1461
10/12/2015 20.00p 20.50p 18.75p 20.00p 717
09/12/2015 20.00p 20.15p 19.14p 20.00p 138
08/12/2015 20.63p 20.88p 18.13p 20.00p 1610
07/12/2015 22.50p 22.63p 19.38p 20.63p 1334
04/12/2015 23.44p 23.63p 20.63p 22.50p 894
03/12/2015 23.13p 24.58p 22.41p 23.44p 905
02/12/2015 25.00p 25.13p 21.39p 23.13p 2151
01/12/2015 24.69p 25.88p 24.19p 25.00p 1251
30/11/2015 25.63p 25.88p 24.13p 24.69p 1274
27/11/2015 26.25p 26.25p 25.00p 25.63p 748
26/11/2015 26.25p 26.67p 25.39p 26.25p 114

*Close Price adjusted for both dividends and splits