Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2010 56.25p 56.25p 50.78p 53.91p 33
15/10/2010 53.91p 55.47p 50.00p 53.91p 53
14/10/2010 53.91p 57.81p 51.56p 53.91p 58
13/10/2010 54.69p 54.69p 51.09p 53.91p 10
12/10/2010 54.69p 56.72p 52.66p 54.69p 72
11/10/2010 52.34p 56.72p 50.78p 54.69p 114
08/10/2010 52.34p 52.34p 50.00p 52.34p 88
07/10/2010 53.91p 54.69p 40.63p 50.78p 541
06/10/2010 57.03p 57.03p 53.91p 53.91p 47
05/10/2010 57.03p 57.81p 56.25p 57.03p 32
04/10/2010 56.25p 57.03p 51.56p 57.03p 110
01/10/2010 56.25p 57.03p 56.25p 56.25p 24
30/09/2010 56.25p 57.81p 55.16p 56.25p 148
29/09/2010 64.84p 64.84p 52.34p 56.25p 69
28/09/2010 66.41p 66.41p 54.69p 64.84p 235
27/09/2010 66.41p 66.41p 58.59p 66.41p 137
24/09/2010 64.06p 66.41p 57.81p 66.41p 173
23/09/2010 54.69p 64.06p 52.34p 64.06p 1082
22/09/2010 54.69p 54.69p 54.69p 54.69p 0
21/09/2010 54.69p 54.69p 46.88p 54.69p 47
20/09/2010 54.69p 59.38p 47.66p 54.69p 72
17/09/2010 58.59p 58.59p 54.69p 54.69p 32
16/09/2010 58.59p 58.59p 58.59p 58.59p 0
15/09/2010 58.59p 62.50p 54.69p 58.59p 85
14/09/2010 58.59p 59.38p 55.47p 58.59p 18
13/09/2010 58.59p 58.59p 54.69p 58.59p 27
10/09/2010 58.59p 58.59p 58.59p 58.59p 0
09/09/2010 58.59p 58.59p 58.59p 58.59p 0
08/09/2010 58.59p 59.38p 54.69p 58.59p 56
07/09/2010 58.59p 58.59p 54.69p 58.59p 14
06/09/2010 58.59p 59.38p 54.69p 58.59p 88
03/09/2010 62.50p 62.50p 56.56p 58.59p 20
02/09/2010 62.50p 62.50p 62.50p 62.50p 0
01/09/2010 62.50p 63.75p 56.56p 62.50p 42
31/08/2010 62.50p 62.50p 56.72p 62.50p 24
27/08/2010 62.50p 62.50p 62.50p 62.50p 0
26/08/2010 62.50p 62.50p 56.25p 62.50p 8
25/08/2010 62.50p 62.50p 62.50p 62.50p 0
24/08/2010 62.50p 63.75p 62.50p 62.50p 1
23/08/2010 62.50p 62.50p 62.50p 62.50p 0
20/08/2010 62.50p 62.50p 55.47p 62.50p 19
19/08/2010 62.50p 64.06p 62.50p 62.50p 8
18/08/2010 62.50p 62.50p 55.47p 62.50p 0
17/08/2010 62.50p 62.50p 62.50p 62.50p 0
16/08/2010 70.31p 70.31p 54.69p 62.50p 38
13/08/2010 70.31p 71.09p 62.50p 70.31p 27
12/08/2010 78.13p 80.47p 62.50p 66.41p 101
11/08/2010 54.69p 58.59p 53.75p 58.59p 6
10/08/2010 54.69p 54.69p 53.91p 54.69p 2
09/08/2010 54.69p 54.69p 54.53p 54.69p 2
06/08/2010 54.69p 54.69p 51.56p 54.69p 61
05/08/2010 54.69p 54.69p 51.56p 54.69p 5
04/08/2010 54.69p 54.69p 46.88p 54.69p 10
03/08/2010 58.59p 58.59p 47.03p 54.69p 43
02/08/2010 58.59p 58.59p 57.81p 58.59p 1
30/07/2010 62.50p 62.50p 54.69p 58.59p 56
29/07/2010 62.50p 62.50p 59.38p 62.50p 0
28/07/2010 62.50p 62.50p 54.69p 62.50p 22
27/07/2010 50.78p 66.41p 46.88p 62.50p 86
26/07/2010 50.78p 52.81p 46.88p 50.78p 49
23/07/2010 50.78p 50.78p 49.22p 50.78p 3
22/07/2010 42.97p 51.56p 39.06p 50.78p 267
21/07/2010 42.97p 43.75p 39.06p 42.97p 35
20/07/2010 50.78p 50.78p 39.06p 42.97p 88
19/07/2010 54.69p 54.69p 39.06p 50.78p 39
16/07/2010 54.69p 54.69p 46.88p 54.69p 14
15/07/2010 53.13p 54.69p 46.88p 54.69p 29
14/07/2010 50.78p 50.78p 50.78p 50.78p 0
13/07/2010 50.78p 50.78p 47.19p 50.78p 3
12/07/2010 50.78p 50.78p 50.78p 50.78p 0
09/07/2010 50.78p 50.78p 46.88p 50.78p 1
08/07/2010 50.78p 50.78p 47.34p 50.78p 19
07/07/2010 50.78p 50.78p 31.25p 50.78p 52
06/07/2010 56.25p 56.25p 39.06p 50.78p 38
05/07/2010 56.25p 56.25p 54.67p 56.25p 16
02/07/2010 57.03p 57.03p 46.88p 56.25p 9
01/07/2010 57.03p 57.03p 46.88p 57.03p 14
30/06/2010 57.03p 57.03p 57.03p 57.03p 0
29/06/2010 58.59p 58.59p 54.69p 57.03p 24
28/06/2010 58.59p 58.59p 58.59p 58.59p 0
25/06/2010 58.59p 58.59p 58.59p 58.59p 0
24/06/2010 58.59p 58.59p 54.69p 58.59p 7
23/06/2010 58.59p 58.59p 58.59p 58.59p 0
22/06/2010 58.59p 58.59p 39.06p 58.59p 32
21/06/2010 58.59p 58.59p 46.88p 58.59p 20
18/06/2010 58.59p 58.59p 54.69p 58.59p 6
17/06/2010 54.69p 58.59p 54.69p 58.59p 46
16/06/2010 54.69p 54.69p 35.94p 54.69p 9
15/06/2010 54.69p 54.69p 42.19p 54.69p 21
14/06/2010 54.69p 54.69p 54.69p 54.69p 0
11/06/2010 54.69p 54.69p 54.69p 54.69p 0
10/06/2010 54.69p 54.69p 39.06p 54.69p 6
09/06/2010 54.69p 54.69p 50.78p 54.69p 4
08/06/2010 54.69p 57.81p 46.88p 54.69p 166
07/06/2010 58.59p 58.59p 54.69p 54.69p 0
04/06/2010 62.50p 62.50p 46.88p 50.78p 73
03/06/2010 62.50p 62.50p 55.16p 62.50p 20
02/06/2010 62.50p 62.50p 55.47p 62.50p 6
01/06/2010 62.50p 62.50p 55.78p 62.50p 0
28/05/2010 62.50p 62.50p 55.91p 62.50p 17
27/05/2010 62.50p 62.50p 56.02p 62.50p 31
26/05/2010 62.50p 62.50p 54.69p 62.50p 67
25/05/2010 70.31p 70.31p 53.13p 62.50p 27
24/05/2010 66.41p 70.31p 62.50p 70.31p 61
21/05/2010 58.59p 58.59p 58.59p 58.59p 0
20/05/2010 58.59p 58.59p 58.59p 58.59p 10
19/05/2010 58.59p 58.59p 58.59p 58.59p 0
18/05/2010 58.59p 58.59p 58.59p 58.59p 0
17/05/2010 58.59p 58.59p 57.13p 58.59p 0
14/05/2010 58.59p 58.59p 57.13p 58.59p 2
13/05/2010 58.59p 58.59p 57.13p 58.59p 2
12/05/2010 58.59p 58.59p 46.88p 58.59p 7
11/05/2010 62.50p 62.50p 54.69p 58.59p 3
10/05/2010 62.50p 62.50p 39.06p 62.50p 14
07/05/2010 62.50p 62.50p 54.69p 62.50p 1
06/05/2010 62.50p 62.50p 54.69p 62.50p 0
05/05/2010 62.50p 62.50p 46.88p 62.50p 18
04/05/2010 58.59p 62.50p 54.69p 62.50p 32
30/04/2010 62.50p 62.50p 46.88p 58.59p 21
29/04/2010 62.50p 62.50p 46.88p 62.50p 201
28/04/2010 62.50p 62.50p 54.69p 62.50p 7
27/04/2010 62.50p 62.50p 54.69p 62.50p 34
26/04/2010 62.50p 62.50p 60.50p 62.50p 144
23/04/2010 62.50p 62.50p 60.63p 62.50p 13
22/04/2010 58.59p 66.41p 54.69p 62.50p 14
21/04/2010 66.41p 66.41p 62.34p 66.41p 124
20/04/2010 66.41p 66.41p 54.69p 66.41p 18
19/04/2010 66.41p 66.41p 66.41p 66.41p 4
16/04/2010 66.41p 66.41p 54.69p 66.41p 2
15/04/2010 66.41p 66.41p 58.59p 66.41p 68
14/04/2010 66.41p 66.41p 65.30p 66.41p 20
13/04/2010 66.41p 66.41p 66.41p 66.41p 16
12/04/2010 70.31p 70.31p 54.69p 66.41p 56
09/04/2010 74.22p 74.22p 62.50p 70.31p 37
08/04/2010 85.94p 85.94p 64.06p 74.22p 545
07/04/2010 85.94p 85.94p 78.13p 85.94p 3
06/04/2010 93.75p 93.75p 70.31p 85.94p 47
01/04/2010 156.25p 156.25p 78.13p 93.75p 239
31/03/2010 160.16p 167.19p 117.19p 156.25p 28
30/03/2010 160.16p 170.31p 133.13p 160.16p 21
29/03/2010 156.25p 170.31p 125.00p 160.16p 9
26/03/2010 160.16p 171.88p 160.16p 160.16p 13
25/03/2010 160.16p 162.50p 101.56p 160.16p 21
24/03/2010 160.16p 162.50p 160.16p 160.16p 6
23/03/2010 160.16p 160.16p 160.16p 160.16p 0
22/03/2010 175.78p 175.78p 126.56p 160.16p 2
19/03/2010 175.78p 175.78p 156.25p 175.78p 40
18/03/2010 179.69p 179.69p 156.25p 175.78p 13
17/03/2010 195.31p 226.56p 167.97p 179.69p 69
16/03/2010 214.84p 214.84p 195.31p 195.31p 3
15/03/2010 214.84p 215.63p 195.31p 214.84p 13
12/03/2010 214.84p 214.84p 206.25p 214.84p 2
11/03/2010 230.47p 240.63p 195.31p 214.84p 24
10/03/2010 230.47p 230.47p 195.31p 230.47p 2
09/03/2010 195.31p 260.94p 171.88p 230.47p 34
08/03/2010 164.06p 164.06p 164.06p 164.06p 0
05/03/2010 164.06p 164.06p 137.50p 164.06p 2
04/03/2010 160.16p 164.06p 160.16p 164.06p 0
03/03/2010 175.78p 175.78p 125.00p 160.16p 32
02/03/2010 175.78p 175.78p 175.78p 175.78p 0
01/03/2010 175.78p 175.78p 164.06p 175.78p 6
26/02/2010 175.78p 175.78p 156.25p 175.78p 0
25/02/2010 175.78p 175.78p 156.25p 175.78p 2
24/02/2010 175.78p 175.78p 164.06p 175.78p 1
23/02/2010 175.78p 175.78p 175.78p 175.78p 0
22/02/2010 175.78p 175.78p 132.81p 175.78p 12
19/02/2010 175.78p 175.78p 156.25p 175.78p 6
18/02/2010 175.78p 175.78p 171.88p 175.78p 6
17/02/2010 156.25p 178.13p 156.25p 175.78p 3
16/02/2010 156.25p 156.25p 134.38p 156.25p 13
15/02/2010 156.25p 156.25p 156.25p 156.25p 0
12/02/2010 195.31p 195.31p 140.63p 156.25p 24
11/02/2010 156.25p 218.75p 156.25p 195.31p 1
10/02/2010 156.25p 162.50p 156.25p 156.25p 2
09/02/2010 136.72p 164.06p 117.19p 156.25p 51
08/02/2010 175.78p 175.78p 117.19p 136.72p 32
05/02/2010 175.78p 175.78p 175.78p 175.78p 0
04/02/2010 175.78p 175.78p 150.00p 175.78p 6
03/02/2010 175.78p 175.78p 150.00p 175.78p 0
02/02/2010 175.78p 175.78p 148.44p 175.78p 1
01/02/2010 175.78p 175.78p 175.78p 175.78p 0
29/01/2010 175.78p 175.78p 175.78p 175.78p 0
28/01/2010 175.78p 195.31p 175.78p 175.78p 1
27/01/2010 175.78p 175.78p 175.78p 175.78p 0
26/01/2010 175.78p 175.78p 171.88p 175.78p 6
25/01/2010 175.78p 195.31p 175.78p 175.78p 1
22/01/2010 175.78p 175.78p 173.44p 175.78p 2
21/01/2010 175.78p 175.78p 175.78p 175.78p 0
20/01/2010 175.78p 195.31p 175.78p 175.78p 0
19/01/2010 253.91p 312.50p 175.78p 175.78p 70
18/01/2010 195.31p 209.38p 165.63p 195.31p 7
15/01/2010 195.31p 195.31p 195.31p 195.31p 0
14/01/2010 195.31p 210.94p 195.31p 195.31p 0
13/01/2010 195.31p 195.31p 195.31p 195.31p 0
12/01/2010 195.31p 195.31p 195.31p 195.31p 0
11/01/2010 195.31p 215.63p 164.06p 195.31p 4
08/01/2010 195.31p 218.75p 195.31p 195.31p 1
07/01/2010 195.31p 210.94p 195.31p 195.31p 6
06/01/2010 195.31p 200.00p 175.78p 195.31p 24
05/01/2010 214.84p 234.38p 162.50p 195.31p 11

*Close Price adjusted for both dividends and splits