Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2013 89.84p 92.19p 84.38p 89.06p 1070
04/03/2013 90.63p 92.55p 85.00p 89.84p 1214
01/03/2013 91.41p 91.41p 85.94p 90.63p 1240
28/02/2013 93.75p 95.16p 90.63p 91.41p 972
27/02/2013 91.41p 95.94p 91.41p 93.75p 476
26/02/2013 93.75p 93.75p 88.67p 91.41p 661
25/02/2013 92.19p 96.88p 87.66p 93.75p 1465
22/02/2013 89.84p 92.19p 86.25p 92.19p 339
21/02/2013 88.28p 92.03p 84.77p 89.84p 996
20/02/2013 88.28p 88.28p 83.20p 88.28p 383
19/02/2013 90.63p 90.63p 85.94p 88.28p 992
18/02/2013 94.53p 95.23p 84.53p 90.63p 929
15/02/2013 94.53p 96.72p 89.06p 94.53p 1417
14/02/2013 97.66p 100.78p 87.66p 94.53p 1304
13/02/2013 94.53p 104.69p 94.38p 97.66p 2460
12/02/2013 92.19p 99.92p 89.92p 94.53p 1624
11/02/2013 91.41p 96.72p 85.31p 92.19p 2268
08/02/2013 87.50p 93.75p 82.03p 91.41p 1620
07/02/2013 87.50p 87.50p 75.78p 87.50p 1095
06/02/2013 88.28p 92.97p 78.13p 87.50p 1392
05/02/2013 83.59p 95.94p 82.97p 88.28p 3669
04/02/2013 75.78p 91.25p 73.44p 83.59p 6422
01/02/2013 73.44p 78.13p 71.88p 75.78p 1212
31/01/2013 75.00p 75.00p 71.88p 73.44p 1226
30/01/2013 75.78p 79.69p 69.53p 75.00p 1349
29/01/2013 73.44p 80.16p 73.44p 75.78p 1649
28/01/2013 72.66p 76.64p 68.13p 73.44p 744
25/01/2013 75.78p 77.81p 68.13p 72.66p 597
24/01/2013 71.88p 78.91p 70.31p 75.00p 907
23/01/2013 81.25p 84.91p 69.53p 71.88p 3098
22/01/2013 75.78p 81.41p 72.11p 76.56p 3922
21/01/2013 67.19p 77.03p 65.94p 75.00p 5135
18/01/2013 70.31p 70.31p 62.50p 67.19p 778
17/01/2013 67.97p 70.31p 65.63p 70.31p 51
16/01/2013 67.19p 67.97p 64.06p 67.97p 137
15/01/2013 68.75p 68.75p 65.63p 67.19p 264
14/01/2013 67.97p 71.72p 65.63p 68.75p 3880
11/01/2013 67.97p 70.31p 64.80p 67.97p 872
10/01/2013 71.09p 71.09p 67.19p 67.97p 370
09/01/2013 68.75p 74.53p 64.92p 71.09p 581
08/01/2013 64.84p 70.16p 64.22p 68.75p 402
07/01/2013 67.19p 67.19p 63.28p 64.84p 441
04/01/2013 70.31p 70.31p 63.05p 67.19p 217
03/01/2013 65.63p 70.31p 62.66p 70.31p 222
02/01/2013 67.19p 70.16p 64.06p 65.63p 515
31/12/2012 68.75p 73.44p 65.63p 67.19p 296
28/12/2012 71.88p 73.28p 66.41p 68.75p 261
27/12/2012 63.28p 71.88p 62.69p 71.88p 547
24/12/2012 64.06p 65.63p 62.66p 63.28p 101
21/12/2012 67.19p 68.36p 62.50p 64.06p 447
20/12/2012 67.19p 67.19p 64.06p 67.19p 190
19/12/2012 64.06p 67.19p 62.50p 67.19p 137
18/12/2012 66.41p 66.41p 62.50p 64.06p 163
17/12/2012 66.41p 66.41p 60.94p 66.41p 557
14/12/2012 61.72p 67.81p 59.38p 66.41p 3560
13/12/2012 61.72p 62.27p 60.94p 61.72p 520
12/12/2012 62.50p 63.59p 60.94p 61.72p 298
11/12/2012 62.50p 64.06p 59.38p 62.50p 435
10/12/2012 66.41p 66.41p 61.25p 62.50p 233
07/12/2012 66.41p 66.41p 62.19p 66.41p 174
06/12/2012 62.50p 66.41p 61.88p 66.41p 556
05/12/2012 64.06p 64.06p 60.95p 62.50p 636
04/12/2012 64.84p 64.84p 62.50p 64.06p 708
03/12/2012 67.19p 67.50p 62.66p 63.28p 518
30/11/2012 69.53p 69.53p 64.06p 67.19p 1127
29/11/2012 67.19p 69.53p 64.45p 69.53p 738
28/11/2012 66.41p 70.31p 65.63p 70.31p 193
27/11/2012 67.97p 67.97p 65.78p 66.41p 1518
26/11/2012 67.97p 68.34p 66.41p 67.97p 258
23/11/2012 67.97p 70.31p 67.58p 67.97p 1357
22/11/2012 67.19p 76.56p 65.63p 67.97p 1617
21/11/2012 69.53p 69.53p 65.63p 66.41p 669
20/11/2012 71.88p 71.88p 67.50p 69.53p 595
19/11/2012 67.97p 73.05p 67.42p 71.88p 9045
16/11/2012 67.97p 68.59p 65.63p 67.97p 1668
15/11/2012 69.53p 69.53p 67.19p 67.97p 810
14/11/2012 69.53p 69.53p 67.97p 69.53p 413
13/11/2012 71.09p 71.33p 68.36p 69.53p 1255
12/11/2012 71.09p 72.58p 70.31p 71.09p 997
09/11/2012 71.09p 72.89p 71.09p 71.09p 1291
08/11/2012 71.88p 72.03p 70.00p 71.09p 844
07/11/2012 70.31p 74.22p 69.92p 71.88p 1302
06/11/2012 71.09p 73.27p 69.30p 70.31p 933
05/11/2012 73.44p 73.44p 67.19p 71.09p 2232
02/11/2012 76.56p 78.13p 71.88p 73.44p 5557
01/11/2012 110.16p 115.63p 71.09p 75.78p 11050
31/10/2012 112.50p 117.19p 107.03p 107.03p 1430
30/10/2012 100.78p 116.41p 100.78p 107.03p 1344
29/10/2012 97.66p 109.38p 97.66p 100.78p 1415
26/10/2012 97.66p 100.77p 97.03p 98.44p 260
25/10/2012 96.88p 99.81p 96.88p 98.44p 340
24/10/2012 100.78p 100.78p 93.75p 97.66p 715
23/10/2012 100.00p 102.03p 97.19p 100.78p 581
22/10/2012 105.47p 107.34p 101.56p 102.34p 410
19/10/2012 104.69p 107.34p 102.97p 105.47p 607
18/10/2012 104.69p 106.50p 102.08p 104.69p 485
17/10/2012 103.91p 108.44p 103.13p 105.47p 675
16/10/2012 109.38p 109.69p 101.56p 103.91p 828
15/10/2012 110.16p 114.06p 104.69p 109.38p 423
12/10/2012 113.28p 114.72p 104.69p 110.16p 681
11/10/2012 121.09p 128.83p 109.38p 113.28p 1622
10/10/2012 113.28p 124.06p 111.72p 119.53p 2148
09/10/2012 101.56p 114.77p 100.63p 113.28p 1517
08/10/2012 101.56p 106.25p 97.19p 101.56p 628
05/10/2012 104.69p 104.69p 95.31p 101.56p 410
04/10/2012 107.81p 107.81p 96.88p 103.13p 866
03/10/2012 109.38p 111.48p 101.72p 105.47p 309
02/10/2012 108.59p 112.19p 107.34p 109.38p 389
01/10/2012 107.81p 114.06p 107.50p 108.59p 512
28/09/2012 107.03p 113.13p 106.25p 107.81p 452
27/09/2012 107.81p 109.38p 104.84p 107.03p 289
26/09/2012 111.72p 113.13p 104.69p 107.81p 543
25/09/2012 101.56p 114.44p 98.28p 111.72p 1036
24/09/2012 98.44p 106.09p 97.97p 101.56p 306
21/09/2012 98.44p 103.13p 97.97p 98.44p 400
20/09/2012 103.91p 108.28p 97.81p 98.44p 469
19/09/2012 101.56p 108.59p 99.38p 102.34p 686
18/09/2012 96.09p 104.69p 95.70p 100.78p 468
17/09/2012 97.66p 100.00p 92.97p 96.09p 533
14/09/2012 97.66p 99.22p 92.34p 97.66p 641
13/09/2012 96.09p 98.28p 93.75p 97.66p 487
12/09/2012 100.78p 100.78p 91.41p 96.09p 673
11/09/2012 101.56p 101.56p 93.75p 100.78p 517
10/09/2012 105.47p 107.42p 98.53p 101.56p 551
07/09/2012 110.16p 110.16p 101.56p 105.47p 721
06/09/2012 113.28p 122.66p 102.50p 110.16p 2188
05/09/2012 101.56p 105.47p 96.25p 101.56p 374
04/09/2012 105.47p 109.38p 96.25p 101.56p 628
03/09/2012 108.59p 110.47p 103.13p 105.47p 433
31/08/2012 110.94p 114.38p 101.56p 108.59p 1357
30/08/2012 109.38p 124.22p 106.25p 110.94p 2359
29/08/2012 97.66p 115.47p 97.66p 108.59p 1822
28/08/2012 94.53p 101.56p 93.13p 97.66p 434
24/08/2012 96.09p 98.44p 92.34p 94.53p 434
23/08/2012 96.09p 98.44p 91.41p 94.53p 270
22/08/2012 98.44p 99.61p 90.94p 96.09p 491
21/08/2012 94.53p 103.13p 92.34p 98.44p 678
20/08/2012 96.09p 101.41p 92.05p 94.53p 505
17/08/2012 99.22p 99.22p 87.50p 96.09p 855
16/08/2012 99.22p 100.31p 96.88p 99.22p 189
15/08/2012 99.22p 101.56p 95.00p 99.22p 554
14/08/2012 101.56p 101.56p 89.92p 99.22p 839
13/08/2012 105.47p 107.66p 93.75p 97.66p 499
10/08/2012 107.03p 111.19p 98.44p 100.00p 857
09/08/2012 93.75p 114.38p 92.97p 102.34p 2857
08/08/2012 92.19p 101.41p 92.19p 93.75p 1443
07/08/2012 88.28p 97.34p 83.75p 92.19p 1024
06/08/2012 91.41p 92.97p 85.94p 88.28p 682
03/08/2012 97.66p 97.66p 86.72p 91.41p 1419
02/08/2012 101.56p 109.22p 93.75p 97.66p 1775
01/08/2012 92.97p 99.06p 91.41p 91.41p 585
31/07/2012 89.84p 100.78p 88.75p 92.97p 1191
30/07/2012 85.16p 95.31p 81.41p 89.84p 1033
27/07/2012 87.50p 87.97p 81.25p 85.16p 381
26/07/2012 87.50p 88.13p 80.63p 87.50p 399
25/07/2012 83.59p 93.75p 81.25p 87.50p 387
24/07/2012 84.38p 85.94p 81.72p 83.59p 298
23/07/2012 84.38p 89.06p 84.38p 84.38p 318
20/07/2012 82.03p 92.58p 81.64p 88.28p 1234
19/07/2012 84.38p 87.34p 82.03p 82.03p 771
18/07/2012 86.72p 88.91p 81.41p 84.38p 480
17/07/2012 86.72p 90.31p 81.64p 86.72p 785
16/07/2012 88.28p 89.06p 84.53p 86.72p 594
13/07/2012 89.06p 89.06p 83.59p 88.28p 388
12/07/2012 88.28p 92.03p 83.59p 89.06p 1145
11/07/2012 83.59p 92.97p 83.59p 88.28p 2264
10/07/2012 79.69p 87.03p 79.06p 83.59p 1125
09/07/2012 78.13p 93.77p 71.88p 79.69p 2917
06/07/2012 75.00p 75.00p 70.31p 73.44p 646
05/07/2012 74.22p 77.19p 70.70p 75.00p 540
04/07/2012 66.41p 77.97p 66.41p 74.22p 1480
03/07/2012 68.75p 70.47p 64.45p 66.41p 266
02/07/2012 70.31p 78.13p 62.50p 68.75p 581
29/06/2012 66.41p 75.00p 62.50p 70.31p 391
28/06/2012 68.75p 78.13p 62.50p 66.41p 403
27/06/2012 67.97p 73.44p 65.63p 68.75p 351
26/06/2012 69.53p 70.94p 65.63p 67.97p 233
25/06/2012 74.22p 75.94p 67.19p 69.53p 290
22/06/2012 72.66p 78.13p 69.02p 74.22p 428
21/06/2012 74.22p 77.97p 69.38p 72.66p 83
20/06/2012 72.66p 79.69p 69.77p 74.22p 585
19/06/2012 72.66p 78.13p 67.19p 72.66p 517
18/06/2012 72.66p 75.78p 70.11p 72.66p 170
15/06/2012 71.88p 78.28p 67.19p 72.66p 785
14/06/2012 72.66p 75.78p 67.19p 72.66p 295
13/06/2012 67.97p 78.13p 66.64p 72.66p 778
12/06/2012 69.53p 70.31p 65.63p 67.97p 327
11/06/2012 71.88p 72.78p 67.97p 69.53p 166
08/06/2012 71.88p 76.41p 66.88p 71.88p 295
07/06/2012 79.69p 79.69p 66.88p 71.88p 411
06/06/2012 71.88p 85.94p 71.88p 79.69p 1997
01/06/2012 74.22p 76.56p 63.28p 71.88p 970
31/05/2012 82.03p 82.81p 69.53p 74.22p 1496
30/05/2012 88.28p 96.88p 78.13p 82.03p 2125
29/05/2012 85.94p 117.84p 77.34p 85.16p 9783
28/05/2012 64.06p 64.06p 57.81p 60.94p 78
25/05/2012 60.16p 64.06p 54.69p 64.06p 113
24/05/2012 64.84p 69.53p 57.03p 60.16p 209
23/05/2012 53.13p 68.75p 53.13p 60.94p 781
22/05/2012 53.13p 59.38p 48.44p 53.13p 320

*Close Price adjusted for both dividends and splits