Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/02/2015 42.97p 45.31p 36.41p 41.41p 1803
10/02/2015 38.28p 39.53p 35.94p 37.50p 515
09/02/2015 39.84p 40.63p 36.45p 38.28p 529
06/02/2015 39.06p 42.19p 37.81p 39.84p 1402
05/02/2015 40.63p 46.39p 35.31p 39.06p 813
04/02/2015 35.94p 40.63p 34.69p 40.63p 498
03/02/2015 36.72p 37.80p 34.77p 35.94p 356
02/02/2015 35.94p 37.84p 35.31p 36.72p 487
30/01/2015 35.94p 38.91p 32.88p 35.94p 1433
29/01/2015 37.50p 39.06p 34.38p 35.94p 1241
28/01/2015 39.06p 41.41p 34.88p 37.50p 435
27/01/2015 39.06p 40.63p 37.66p 39.06p 1228
26/01/2015 39.84p 41.88p 38.03p 39.06p 1060
23/01/2015 39.06p 43.75p 38.28p 39.84p 1104
22/01/2015 39.06p 40.47p 37.50p 39.06p 549
21/01/2015 41.41p 42.19p 37.50p 39.06p 1887
20/01/2015 40.63p 43.44p 40.63p 41.41p 1292
19/01/2015 43.75p 45.31p 40.63p 40.63p 1517
16/01/2015 40.63p 46.09p 37.66p 43.75p 2335
15/01/2015 46.88p 46.88p 39.06p 40.63p 2185
14/01/2015 41.41p 44.14p 39.06p 41.41p 1069
13/01/2015 40.63p 43.75p 36.88p 41.41p 825
12/01/2015 39.06p 43.36p 37.50p 40.63p 1496
09/01/2015 40.63p 42.03p 37.50p 39.06p 1010
08/01/2015 40.63p 42.19p 37.50p 40.63p 1307
07/01/2015 43.75p 44.22p 37.11p 40.63p 2855
06/01/2015 40.63p 46.83p 40.63p 43.75p 3983
05/01/2015 35.94p 42.19p 35.63p 40.63p 2709
02/01/2015 35.16p 40.63p 34.38p 35.94p 1798
31/12/2014 34.38p 38.91p 32.89p 35.16p 3355
30/12/2014 33.59p 35.94p 32.11p 34.38p 1367
29/12/2014 33.59p 33.59p 31.72p 33.59p 658
24/12/2014 34.38p 34.38p 31.25p 33.59p 963
23/12/2014 34.38p 35.78p 28.13p 34.38p 1078
22/12/2014 34.38p 35.78p 31.56p 34.38p 2572
19/12/2014 34.38p 35.78p 28.13p 34.38p 5961
18/12/2014 36.72p 38.91p 28.50p 34.38p 17054
17/12/2014 44.53p 48.34p 40.78p 46.09p 1594
16/12/2014 50.00p 50.00p 43.75p 44.53p 1446
15/12/2014 48.44p 52.66p 43.75p 50.00p 1680
12/12/2014 46.09p 52.34p 44.69p 48.44p 879
11/12/2014 48.44p 48.53p 44.06p 46.09p 975
10/12/2014 49.22p 50.94p 45.31p 48.44p 580
09/12/2014 44.53p 49.22p 43.13p 49.22p 1693
08/12/2014 43.75p 50.00p 42.28p 44.53p 630
05/12/2014 45.31p 46.41p 42.25p 43.75p 1302
04/12/2014 49.22p 50.00p 42.81p 45.31p 1606
03/12/2014 45.31p 46.88p 40.00p 44.53p 1494
02/12/2014 46.88p 48.75p 43.75p 45.31p 1262
01/12/2014 50.00p 50.00p 39.84p 46.88p 1720
28/11/2014 50.00p 50.47p 48.44p 50.00p 571
27/11/2014 51.56p 51.56p 48.59p 50.00p 743
26/11/2014 53.91p 54.69p 48.44p 51.56p 860
25/11/2014 50.78p 57.81p 47.22p 53.13p 752
24/11/2014 50.00p 50.78p 46.88p 50.78p 1285
21/11/2014 50.78p 50.78p 48.44p 50.00p 411
20/11/2014 53.13p 53.13p 50.00p 50.78p 659
19/11/2014 52.34p 53.13p 50.00p 53.13p 768
18/11/2014 53.13p 53.13p 51.41p 52.34p 859
17/11/2014 53.13p 54.69p 51.56p 53.13p 698
14/11/2014 50.78p 53.52p 50.00p 53.13p 1243
13/11/2014 58.59p 59.38p 50.00p 50.78p 2047
12/11/2014 50.78p 53.13p 50.00p 53.13p 1194
11/11/2014 51.56p 52.03p 50.00p 50.78p 1748
10/11/2014 53.13p 53.91p 48.44p 51.56p 813
07/11/2014 53.13p 53.36p 51.56p 53.13p 1028
06/11/2014 52.34p 53.52p 50.78p 53.13p 939
05/11/2014 53.91p 54.69p 51.56p 52.34p 2518
04/11/2014 57.03p 60.94p 51.56p 53.91p 8370
03/11/2014 54.69p 62.31p 50.78p 57.03p 1984
31/10/2014 51.56p 57.03p 50.78p 54.69p 525
30/10/2014 54.69p 54.69p 50.47p 51.56p 638
29/10/2014 56.25p 59.38p 50.75p 54.69p 276
28/10/2014 53.91p 56.25p 50.31p 56.25p 623
27/10/2014 54.69p 55.47p 50.00p 53.91p 1768
24/10/2014 53.91p 56.17p 52.34p 54.69p 642
23/10/2014 55.47p 56.25p 51.81p 53.91p 1078
22/10/2014 55.47p 57.81p 51.72p 55.47p 1034
21/10/2014 57.03p 58.44p 52.34p 55.47p 1225
20/10/2014 57.03p 58.81p 55.47p 57.03p 1018
17/10/2014 54.69p 59.38p 52.42p 57.03p 1222
16/10/2014 56.25p 59.38p 48.59p 54.69p 1630
15/10/2014 59.38p 59.38p 54.69p 56.25p 974
14/10/2014 64.06p 66.41p 56.25p 59.38p 2131
13/10/2014 60.16p 60.63p 55.31p 57.03p 1483
10/10/2014 59.38p 60.16p 54.69p 60.16p 815
09/10/2014 64.06p 68.75p 57.81p 59.38p 1830
08/10/2014 60.16p 65.63p 56.70p 64.06p 1249
07/10/2014 64.84p 64.84p 55.63p 64.06p 3196
06/10/2014 67.97p 68.59p 54.69p 60.16p 21272

*Close Price adjusted for both dividends and splits