Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2015 26.25p 26.75p 25.38p 26.25p 34
24/11/2015 27.50p 27.50p 25.13p 26.25p 851
23/11/2015 27.50p 27.64p 26.25p 27.50p 269
20/11/2015 28.13p 28.13p 25.38p 27.50p 1040
19/11/2015 30.00p 33.63p 26.56p 28.13p 2938
18/11/2015 29.38p 31.13p 29.17p 30.00p 370
17/11/2015 29.38p 30.00p 28.86p 29.38p 335
16/11/2015 29.38p 30.00p 28.75p 29.38p 141
13/11/2015 28.44p 29.99p 28.06p 29.38p 2195
12/11/2015 29.38p 29.38p 26.38p 28.44p 1646
11/11/2015 30.00p 30.63p 27.61p 29.38p 712
10/11/2015 31.25p 31.25p 28.13p 30.00p 512
09/11/2015 31.25p 31.25p 29.39p 31.25p 252
06/11/2015 32.50p 32.50p 30.01p 31.25p 440
05/11/2015 32.50p 32.50p 31.25p 32.50p 352
04/11/2015 31.88p 31.88p 28.75p 31.25p 923
03/11/2015 30.00p 32.13p 30.00p 31.88p 884
02/11/2015 31.25p 31.37p 29.53p 30.00p 487
30/10/2015 31.25p 31.35p 30.01p 31.25p 22
29/10/2015 31.25p 33.13p 30.13p 31.25p 463
28/10/2015 32.81p 32.81p 31.25p 31.25p 314
27/10/2015 34.38p 34.38p 31.62p 32.81p 340
26/10/2015 31.25p 34.75p 31.25p 32.50p 1427
23/10/2015 31.25p 32.81p 31.25p 31.25p 47
22/10/2015 33.13p 33.13p 29.06p 31.25p 337
21/10/2015 31.25p 33.13p 31.25p 33.13p 260
20/10/2015 32.50p 32.50p 30.00p 31.25p 1290
19/10/2015 33.13p 33.50p 31.69p 32.50p 214
16/10/2015 33.75p 35.01p 31.56p 33.13p 553
15/10/2015 32.50p 33.75p 31.25p 33.75p 393
14/10/2015 33.13p 33.13p 31.25p 32.50p 772
13/10/2015 33.75p 35.00p 31.37p 33.13p 708
12/10/2015 35.00p 35.63p 31.75p 33.75p 354
09/10/2015 34.38p 35.88p 31.50p 35.00p 660
08/10/2015 35.00p 35.75p 31.50p 34.38p 496
07/10/2015 36.25p 36.53p 34.00p 35.00p 981
06/10/2015 31.88p 37.50p 31.25p 36.25p 3291
05/10/2015 30.94p 33.75p 30.41p 31.88p 1253
02/10/2015 30.63p 32.13p 30.00p 30.94p 1197
01/10/2015 35.00p 35.00p 30.00p 30.63p 792
30/09/2015 30.00p 31.88p 28.88p 30.00p 569
29/09/2015 29.38p 31.88p 29.08p 30.00p 440
28/09/2015 30.00p 30.63p 28.94p 29.38p 1493
25/09/2015 30.00p 31.88p 29.13p 30.00p 339
24/09/2015 30.00p 31.13p 29.25p 30.00p 942
23/09/2015 30.00p 31.24p 29.06p 30.00p 204
22/09/2015 31.25p 32.38p 28.75p 30.00p 546
21/09/2015 30.63p 31.25p 28.76p 31.25p 1153
18/09/2015 28.75p 31.24p 24.50p 30.63p 4230
17/09/2015 33.13p 35.00p 27.88p 28.75p 2558
16/09/2015 38.13p 40.00p 31.71p 33.13p 7175
15/09/2015 37.50p 38.99p 36.25p 38.13p 403
14/09/2015 40.00p 40.00p 35.67p 37.50p 1979
11/09/2015 41.25p 41.25p 38.75p 40.00p 444
10/09/2015 41.88p 41.88p 40.00p 41.25p 83
09/09/2015 42.50p 42.65p 40.13p 41.88p 254
08/09/2015 42.50p 43.13p 37.97p 42.50p 1818
07/09/2015 40.63p 43.33p 40.01p 42.50p 644
04/09/2015 41.88p 43.13p 38.05p 40.63p 1077
03/09/2015 42.81p 42.81p 40.44p 41.88p 621
02/09/2015 43.13p 44.16p 42.25p 42.81p 291
01/09/2015 44.38p 45.00p 42.25p 43.13p 516
28/08/2015 44.38p 44.38p 42.81p 44.38p 189
27/08/2015 41.25p 44.38p 41.25p 44.38p 300
26/08/2015 42.50p 43.38p 40.38p 41.25p 893
25/08/2015 43.13p 43.75p 41.25p 42.50p 870
24/08/2015 45.00p 45.94p 40.75p 43.13p 705
21/08/2015 46.25p 46.75p 44.50p 45.63p 974
20/08/2015 48.75p 49.63p 45.38p 46.25p 957
19/08/2015 47.50p 52.49p 47.50p 48.75p 2467
18/08/2015 45.63p 49.06p 44.00p 47.50p 2021
17/08/2015 43.13p 48.25p 41.45p 45.63p 2788
14/08/2015 40.63p 44.88p 39.50p 43.13p 1811
13/08/2015 39.69p 41.25p 38.31p 40.63p 605
12/08/2015 38.75p 39.69p 37.50p 39.69p 371
11/08/2015 38.75p 40.63p 37.50p 38.75p 1763
10/08/2015 40.00p 40.00p 36.63p 38.75p 1333
07/08/2015 42.19p 42.50p 38.13p 40.00p 2588
06/08/2015 42.50p 43.00p 41.44p 42.19p 182
05/08/2015 42.50p 42.81p 40.01p 42.19p 991
04/08/2015 42.50p 44.25p 41.25p 42.50p 1518
03/08/2015 45.00p 46.25p 41.88p 42.50p 2147
31/07/2015 45.63p 46.25p 44.16p 45.00p 807
30/07/2015 46.88p 46.88p 45.00p 45.63p 1036
29/07/2015 44.38p 47.38p 42.60p 46.88p 1347
28/07/2015 46.88p 47.44p 43.00p 44.38p 1194
27/07/2015 50.00p 50.31p 44.50p 46.88p 1969
24/07/2015 45.63p 50.00p 44.69p 50.00p 1891
23/07/2015 47.50p 48.50p 44.63p 45.63p 595
22/07/2015 53.13p 53.75p 46.59p 47.50p 3602
21/07/2015 46.25p 58.75p 42.63p 51.25p 12742
20/07/2015 42.50p 43.38p 39.42p 41.25p 1236
17/07/2015 45.00p 45.00p 40.75p 42.50p 1988
16/07/2015 46.88p 49.38p 44.25p 45.00p 1676
15/07/2015 42.19p 46.13p 41.75p 45.00p 1596
14/07/2015 42.50p 43.50p 41.25p 42.19p 1396
13/07/2015 43.13p 44.38p 41.63p 42.50p 1242
10/07/2015 44.06p 44.25p 40.13p 43.13p 3265
09/07/2015 50.63p 50.88p 43.00p 44.06p 7574
08/07/2015 51.88p 52.50p 50.01p 50.63p 1055
07/07/2015 53.75p 54.25p 50.75p 51.88p 1065
06/07/2015 56.25p 56.84p 52.54p 53.75p 1933
03/07/2015 56.88p 57.75p 53.13p 56.25p 1174
02/07/2015 55.63p 58.00p 54.75p 56.88p 819
01/07/2015 54.38p 60.41p 53.95p 55.63p 3604
30/06/2015 55.00p 55.63p 50.75p 54.38p 2930
29/06/2015 61.25p 62.00p 52.84p 55.00p 6023
26/06/2015 66.25p 66.50p 58.75p 63.13p 6731
25/06/2015 73.75p 77.49p 65.00p 66.25p 9149
24/06/2015 71.25p 76.25p 71.25p 72.50p 2281
23/06/2015 73.75p 75.32p 69.69p 71.25p 1608
22/06/2015 72.50p 79.20p 71.88p 75.00p 4080
19/06/2015 72.50p 74.99p 70.18p 72.50p 1404
18/06/2015 74.38p 75.00p 70.01p 72.50p 1737
17/06/2015 73.13p 77.50p 72.81p 74.38p 4359
16/06/2015 71.25p 76.13p 71.19p 73.13p 2568
15/06/2015 65.00p 77.50p 63.75p 71.25p 6086
12/06/2015 66.88p 68.74p 64.50p 65.00p 1075
11/06/2015 65.63p 67.50p 64.85p 66.88p 917
10/06/2015 68.75p 69.99p 64.06p 65.63p 2907
09/06/2015 67.50p 71.75p 67.13p 68.75p 3458
08/06/2015 60.00p 68.75p 58.81p 67.50p 5814
05/06/2015 69.38p 69.38p 57.63p 60.00p 12993
04/06/2015 80.00p 80.00p 64.69p 69.38p 14486
03/06/2015 74.38p 83.40p 73.40p 80.00p 9095
02/06/2015 68.13p 76.78p 68.13p 74.38p 5120
01/06/2015 66.88p 74.25p 66.25p 68.13p 5075
29/05/2015 65.00p 72.10p 61.62p 66.88p 9150
28/05/2015 66.56p 77.31p 60.13p 65.00p 12026
27/05/2015 65.00p 95.75p 58.96p 66.56p 45122
26/05/2015 56.88p 66.25p 56.88p 65.00p 9957
22/05/2015 52.81p 61.86p 52.81p 56.88p 13820
21/05/2015 49.38p 54.38p 48.44p 52.81p 4805
20/05/2015 40.63p 51.13p 40.50p 48.75p 10134
19/05/2015 35.63p 43.13p 35.13p 41.25p 3546
18/05/2015 34.38p 36.81p 33.75p 35.63p 1124
15/05/2015 41.41p 46.55p 32.97p 36.72p 4529
14/05/2015 33.59p 42.19p 30.63p 40.63p 4272
13/05/2015 32.03p 33.22p 30.97p 32.81p 1655
12/05/2015 32.81p 33.89p 31.25p 32.03p 1124
11/05/2015 33.59p 33.59p 31.25p 32.81p 976
08/05/2015 32.81p 33.44p 31.25p 32.03p 855
07/05/2015 34.38p 35.94p 31.25p 32.81p 1260
06/05/2015 32.81p 33.73p 31.41p 32.03p 689
05/05/2015 32.81p 34.22p 32.03p 32.81p 1697
01/05/2015 32.81p 34.34p 32.53p 32.81p 415
30/04/2015 32.81p 34.22p 32.19p 32.81p 1626
29/04/2015 32.81p 33.20p 31.25p 32.81p 763
28/04/2015 30.47p 39.06p 30.20p 32.81p 4061
27/04/2015 31.25p 31.95p 30.20p 30.47p 1489
24/04/2015 32.03p 33.13p 29.84p 31.25p 2041
23/04/2015 30.47p 33.28p 30.27p 32.03p 2090
22/04/2015 32.81p 33.59p 28.25p 30.47p 6061
21/04/2015 35.16p 37.50p 34.38p 35.16p 1074
20/04/2015 33.59p 39.06p 31.25p 35.16p 2093
17/04/2015 35.94p 36.11p 32.97p 33.59p 1593
16/04/2015 32.81p 38.13p 31.25p 35.16p 2262
15/04/2015 35.16p 36.56p 33.69p 35.16p 603
14/04/2015 36.72p 36.72p 33.14p 35.16p 1145
13/04/2015 35.94p 38.94p 33.59p 36.72p 2206
10/04/2015 32.03p 39.06p 31.56p 35.94p 6450
09/04/2015 31.25p 32.97p 29.69p 32.03p 3202
08/04/2015 30.47p 32.03p 29.69p 31.25p 1105
07/04/2015 31.25p 31.87p 29.69p 30.47p 3975
02/04/2015 31.25p 31.84p 30.70p 31.25p 331
01/04/2015 32.03p 32.34p 29.69p 31.25p 1947
31/03/2015 32.81p 32.81p 31.25p 32.03p 1016
30/03/2015 32.03p 32.84p 31.25p 32.81p 629
27/03/2015 32.81p 34.38p 31.25p 32.03p 1561
26/03/2015 30.47p 32.81p 30.31p 32.81p 489
25/03/2015 32.81p 35.94p 29.69p 30.47p 725
24/03/2015 30.47p 32.81p 29.69p 32.81p 848
23/03/2015 30.47p 31.25p 29.69p 30.47p 2274
20/03/2015 31.25p 31.25p 29.72p 30.47p 1160
19/03/2015 31.25p 32.81p 29.69p 31.25p 1766
18/03/2015 30.47p 37.50p 30.47p 31.25p 592
17/03/2015 30.47p 32.50p 30.47p 30.47p 1883
16/03/2015 33.59p 33.59p 29.69p 30.47p 6590
13/03/2015 32.03p 33.59p 31.64p 33.59p 292
12/03/2015 32.03p 32.81p 31.56p 32.03p 1789
11/03/2015 33.59p 33.59p 32.03p 32.03p 1317
10/03/2015 32.03p 34.38p 31.80p 33.59p 1432
09/03/2015 32.81p 33.69p 31.41p 32.03p 1782
06/03/2015 33.59p 34.38p 31.09p 32.81p 5191
05/03/2015 35.94p 36.41p 33.59p 33.59p 673
04/03/2015 36.72p 38.13p 34.38p 35.94p 1109
03/03/2015 36.72p 38.83p 34.38p 36.72p 780
02/03/2015 36.72p 38.91p 35.16p 36.72p 842
27/02/2015 36.72p 40.63p 35.94p 36.72p 849
26/02/2015 41.41p 42.19p 32.53p 36.72p 2279
25/02/2015 39.06p 39.84p 32.89p 34.38p 1005
24/02/2015 42.97p 49.92p 36.44p 39.06p 5145
23/02/2015 39.84p 42.19p 34.38p 39.06p 162
20/02/2015 38.28p 40.63p 35.94p 39.84p 347
19/02/2015 39.06p 39.84p 35.99p 38.28p 524
18/02/2015 39.84p 40.23p 35.94p 39.06p 367
17/02/2015 39.84p 41.25p 37.50p 39.84p 289
16/02/2015 40.63p 41.53p 37.50p 39.84p 399
13/02/2015 40.63p 40.97p 37.81p 40.63p 209
12/02/2015 41.41p 41.48p 37.97p 40.63p 397

*Close Price adjusted for both dividends and splits