Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/05/2012 58.59p 59.84p 48.44p 53.13p 835
18/05/2012 58.59p 60.00p 46.88p 58.59p 583
17/05/2012 60.16p 60.94p 55.47p 58.59p 244
16/05/2012 62.50p 62.50p 54.84p 60.16p 331
15/05/2012 74.22p 74.22p 57.03p 62.50p 880
14/05/2012 66.41p 69.52p 46.88p 62.50p 622
11/05/2012 68.75p 68.75p 59.38p 66.41p 406
10/05/2012 62.50p 75.00p 56.25p 68.75p 2596
09/05/2012 67.19p 68.53p 56.25p 62.50p 502
08/05/2012 67.19p 69.53p 62.50p 67.19p 507
04/05/2012 71.09p 71.88p 64.06p 71.09p 260
03/05/2012 67.97p 73.28p 64.84p 71.09p 399
02/05/2012 71.88p 74.06p 62.50p 67.97p 133
01/05/2012 71.88p 76.56p 60.63p 71.88p 278
30/04/2012 72.66p 72.66p 57.81p 71.88p 637
27/04/2012 74.22p 74.22p 62.50p 72.66p 394
26/04/2012 78.13p 78.13p 70.31p 74.22p 72
25/04/2012 74.22p 76.56p 70.31p 76.56p 212
24/04/2012 78.13p 78.13p 70.31p 74.22p 225
23/04/2012 72.66p 78.13p 70.47p 78.13p 249
20/04/2012 79.69p 79.69p 70.31p 72.66p 326
19/04/2012 78.91p 79.69p 69.45p 79.69p 769
18/04/2012 77.34p 78.91p 75.00p 78.91p 662
17/04/2012 75.78p 82.03p 73.44p 77.34p 744
16/04/2012 75.78p 77.81p 74.22p 75.78p 404
13/04/2012 75.78p 83.34p 75.31p 75.78p 1382
12/04/2012 70.31p 83.59p 67.97p 75.78p 3358
11/04/2012 70.31p 74.22p 67.97p 70.31p 91
10/04/2012 70.31p 74.38p 66.41p 70.31p 353
05/04/2012 74.22p 75.00p 63.28p 70.31p 642
04/04/2012 79.69p 79.69p 69.38p 74.22p 923
03/04/2012 79.69p 79.69p 73.44p 77.34p 448
02/04/2012 82.03p 85.94p 70.31p 79.69p 5304
30/03/2012 92.97p 92.97p 89.06p 91.41p 334
29/03/2012 97.66p 100.16p 89.06p 92.97p 1014
28/03/2012 90.63p 92.19p 87.50p 90.63p 396
27/03/2012 92.97p 92.97p 83.91p 90.63p 449
26/03/2012 96.09p 96.56p 89.38p 92.97p 348
23/03/2012 93.75p 100.00p 90.63p 96.09p 579
22/03/2012 91.41p 96.09p 89.06p 93.75p 283
21/03/2012 92.97p 95.94p 91.02p 91.41p 83
20/03/2012 89.84p 96.88p 81.64p 92.97p 688
19/03/2012 96.88p 96.88p 83.59p 91.41p 357
16/03/2012 92.97p 100.00p 84.38p 96.88p 623
15/03/2012 92.97p 93.67p 85.94p 92.97p 310
14/03/2012 98.44p 98.44p 89.06p 92.97p 174
13/03/2012 96.09p 101.56p 86.72p 98.44p 955
12/03/2012 97.66p 98.28p 89.84p 96.09p 249
09/03/2012 97.66p 99.84p 90.00p 97.66p 258
08/03/2012 97.66p 107.66p 93.91p 97.66p 913
07/03/2012 96.09p 100.63p 86.72p 97.66p 239
06/03/2012 100.00p 100.78p 92.80p 96.09p 168
05/03/2012 103.91p 109.38p 94.69p 100.00p 415
02/03/2012 100.00p 109.38p 99.61p 105.47p 249
01/03/2012 99.22p 104.69p 95.31p 100.00p 242
29/02/2012 99.22p 102.81p 96.05p 99.22p 138
28/02/2012 97.66p 103.91p 93.75p 99.22p 478
27/02/2012 99.22p 103.28p 93.75p 97.66p 400
24/02/2012 99.22p 104.69p 93.75p 99.22p 343
23/02/2012 97.66p 103.91p 94.77p 99.22p 240
22/02/2012 98.44p 101.56p 89.06p 97.66p 998
21/02/2012 99.22p 104.69p 95.31p 98.44p 1396
20/02/2012 107.03p 108.13p 98.13p 103.13p 746
17/02/2012 112.50p 115.00p 95.31p 105.47p 608
16/02/2012 105.47p 117.19p 101.56p 112.50p 833
15/02/2012 117.19p 117.19p 100.16p 105.47p 533
14/02/2012 117.19p 132.81p 109.38p 117.19p 2204
13/02/2012 109.38p 125.00p 106.25p 113.28p 1777
10/02/2012 99.22p 117.19p 97.34p 107.03p 1881
09/02/2012 100.78p 102.03p 93.75p 99.22p 698
08/02/2012 101.56p 107.03p 94.53p 100.78p 609
07/02/2012 110.94p 110.94p 94.84p 101.56p 505
06/02/2012 111.72p 117.19p 104.06p 110.94p 1123
03/02/2012 107.81p 117.19p 104.84p 111.72p 2024
02/02/2012 89.84p 117.19p 89.84p 105.47p 10291
01/02/2012 85.94p 89.84p 79.69p 85.94p 372
31/01/2012 83.59p 88.13p 76.56p 82.03p 681
30/01/2012 83.59p 85.94p 78.98p 83.59p 200
27/01/2012 79.69p 89.06p 78.84p 83.59p 612
26/01/2012 82.03p 85.94p 72.66p 79.69p 394
25/01/2012 87.50p 97.50p 75.78p 82.03p 597
24/01/2012 84.38p 90.63p 77.73p 87.50p 518
23/01/2012 88.28p 90.23p 78.13p 84.38p 268
20/01/2012 88.28p 90.94p 78.91p 88.28p 255
19/01/2012 83.59p 91.41p 78.13p 88.28p 788
18/01/2012 75.00p 90.63p 75.00p 83.59p 837
17/01/2012 82.03p 82.03p 74.22p 75.00p 323
16/01/2012 78.13p 85.16p 75.00p 82.03p 236
13/01/2012 80.47p 89.06p 71.09p 78.13p 749
12/01/2012 82.03p 82.03p 74.38p 80.47p 192
11/01/2012 82.03p 83.59p 76.25p 83.59p 196
10/01/2012 87.50p 88.13p 74.56p 82.03p 340
09/01/2012 87.50p 88.91p 81.25p 87.50p 173
06/01/2012 81.25p 91.63p 80.47p 87.50p 502
05/01/2012 82.03p 87.50p 78.13p 81.25p 548
04/01/2012 82.03p 85.78p 78.13p 82.03p 201
03/01/2012 80.47p 84.38p 76.25p 82.03p 146
30/12/2011 80.47p 85.94p 77.81p 80.47p 128
29/12/2011 82.03p 83.98p 78.13p 80.47p 257
28/12/2011 80.47p 83.59p 76.56p 82.03p 316
23/12/2011 80.47p 83.73p 75.78p 80.47p 55
22/12/2011 80.47p 80.94p 75.00p 80.47p 229
21/12/2011 82.03p 84.38p 76.56p 80.47p 283
20/12/2011 84.38p 100.00p 78.13p 82.03p 1036
19/12/2011 75.00p 92.19p 73.75p 84.38p 1018
16/12/2011 71.88p 79.22p 66.56p 75.00p 441
15/12/2011 85.94p 85.94p 69.38p 71.88p 766
14/12/2011 68.75p 71.41p 62.97p 68.75p 101
13/12/2011 67.97p 72.27p 65.78p 68.75p 117
12/12/2011 70.31p 72.50p 63.36p 66.41p 271
09/12/2011 71.88p 72.97p 65.63p 71.88p 146
08/12/2011 71.88p 71.88p 65.78p 71.88p 87
07/12/2011 71.88p 75.17p 67.97p 71.88p 43
06/12/2011 70.31p 76.20p 68.91p 71.88p 256
05/12/2011 70.31p 76.56p 68.75p 71.88p 195
02/12/2011 74.22p 75.78p 71.09p 72.66p 311
01/12/2011 72.66p 77.34p 72.66p 74.22p 238
30/11/2011 74.22p 75.86p 67.81p 72.66p 500
29/11/2011 79.69p 79.69p 72.03p 74.22p 204
28/11/2011 78.91p 79.69p 71.88p 79.69p 177
25/11/2011 80.47p 80.47p 70.31p 78.91p 158
24/11/2011 82.03p 82.03p 72.03p 80.47p 175
23/11/2011 76.56p 81.25p 74.14p 78.91p 319
22/11/2011 80.47p 81.02p 75.00p 76.56p 265
21/11/2011 82.03p 83.19p 73.50p 79.69p 162
18/11/2011 79.69p 84.38p 68.75p 82.03p 238
17/11/2011 79.69p 85.94p 74.22p 79.69p 431
16/11/2011 79.69p 82.03p 73.44p 79.69p 29
15/11/2011 85.16p 85.16p 75.00p 79.69p 130
14/11/2011 82.81p 85.78p 78.59p 85.16p 147
11/11/2011 78.13p 90.63p 75.00p 82.81p 555
10/11/2011 78.13p 80.00p 73.30p 78.13p 233
09/11/2011 82.03p 82.03p 74.75p 78.13p 287
08/11/2011 81.25p 83.13p 76.56p 82.03p 76
07/11/2011 84.38p 84.38p 74.22p 81.25p 68
04/11/2011 85.94p 89.05p 75.00p 84.38p 366
03/11/2011 89.84p 106.25p 79.42p 85.94p 1146
02/11/2011 76.56p 84.38p 76.56p 82.03p 222
01/11/2011 76.56p 81.25p 75.16p 76.56p 138
31/10/2011 78.91p 84.38p 73.30p 76.56p 24
28/10/2011 79.69p 81.25p 73.28p 78.91p 46
27/10/2011 82.03p 85.94p 73.13p 79.69p 248
26/10/2011 77.34p 83.59p 76.56p 82.03p 97
25/10/2011 82.03p 82.80p 73.75p 77.34p 142
24/10/2011 82.03p 83.59p 82.03p 82.03p 8
21/10/2011 82.03p 82.34p 78.13p 82.03p 116
20/10/2011 85.16p 85.16p 78.13p 82.03p 127
19/10/2011 85.94p 87.50p 76.56p 85.16p 157
18/10/2011 89.84p 93.44p 84.78p 85.94p 117
17/10/2011 82.03p 89.84p 80.47p 89.84p 138
14/10/2011 83.59p 83.59p 80.47p 82.03p 59
13/10/2011 83.59p 86.33p 80.47p 83.59p 48
12/10/2011 83.59p 87.50p 80.48p 83.59p 122
11/10/2011 83.59p 86.56p 80.47p 83.59p 35
10/10/2011 85.16p 89.44p 81.41p 83.59p 194
07/10/2011 83.59p 87.70p 78.13p 85.16p 159
06/10/2011 83.59p 87.97p 79.23p 83.59p 125
05/10/2011 82.03p 87.97p 79.84p 83.59p 91
04/10/2011 88.28p 88.28p 77.34p 82.03p 148
03/10/2011 89.84p 93.75p 83.52p 88.28p 400
30/09/2011 89.84p 90.56p 81.25p 89.84p 118
29/09/2011 89.84p 92.19p 85.94p 89.84p 163
28/09/2011 92.19p 92.19p 87.50p 89.84p 215
27/09/2011 93.75p 97.48p 89.08p 92.19p 151
26/09/2011 89.84p 91.25p 85.94p 89.84p 90
23/09/2011 94.53p 94.53p 87.22p 89.84p 245
22/09/2011 97.66p 101.56p 91.41p 94.53p 569
21/09/2011 94.53p 96.88p 90.63p 92.19p 383
20/09/2011 94.53p 95.78p 91.09p 94.53p 252
19/09/2011 97.66p 97.66p 90.63p 94.53p 104
16/09/2011 100.00p 104.53p 90.63p 97.66p 266
15/09/2011 98.44p 106.25p 96.25p 100.00p 202
14/09/2011 96.09p 101.56p 95.47p 98.44p 199
13/09/2011 99.22p 101.41p 93.75p 96.09p 352
12/09/2011 99.22p 101.41p 93.75p 96.09p 287
09/09/2011 99.22p 100.39p 95.31p 97.66p 167
08/09/2011 101.56p 102.03p 93.75p 99.22p 414
07/09/2011 97.66p 98.13p 93.75p 97.66p 183
06/09/2011 97.66p 99.53p 93.75p 97.66p 167
05/09/2011 98.44p 104.06p 95.31p 97.66p 244
02/09/2011 100.78p 100.78p 90.63p 98.44p 624
01/09/2011 103.13p 106.25p 96.88p 100.78p 179
31/08/2011 101.56p 106.25p 96.09p 103.13p 15
30/08/2011 96.09p 101.56p 95.00p 101.56p 138
26/08/2011 96.88p 98.44p 93.75p 96.09p 115
25/08/2011 99.22p 101.33p 93.75p 96.88p 164
24/08/2011 99.22p 102.50p 93.52p 99.22p 173
23/08/2011 101.56p 101.56p 91.41p 99.22p 233
22/08/2011 100.00p 101.56p 95.16p 101.56p 254
19/08/2011 100.00p 104.38p 93.75p 100.00p 189
18/08/2011 107.03p 109.38p 94.38p 100.00p 284
17/08/2011 105.47p 105.78p 101.56p 103.13p 98
16/08/2011 108.59p 110.23p 101.56p 105.47p 142
15/08/2011 105.47p 110.63p 103.13p 107.81p 188
12/08/2011 99.22p 109.38p 99.22p 104.69p 333
11/08/2011 98.44p 102.97p 95.47p 99.22p 430
10/08/2011 102.34p 109.38p 95.31p 98.44p 598
09/08/2011 96.88p 105.78p 90.94p 102.34p 732
08/08/2011 101.56p 105.47p 92.19p 96.88p 425
05/08/2011 103.91p 109.38p 88.81p 103.13p 693

*Close Price adjusted for both dividends and splits