Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2024 3.75p 3.80p 3.71p 3.75p 127670
07/03/2024 3.83p 3.89p 3.50p 3.75p 1895107
06/03/2024 4.05p 4.05p 3.75p 3.83p 753273
05/03/2024 4.05p 4.10p 4.00p 4.05p 1226057
04/03/2024 4.25p 4.27p 4.05p 4.05p 111491
01/03/2024 4.25p 4.30p 4.21p 4.25p 299225
29/02/2024 4.25p 4.30p 4.20p 4.25p 168563
28/02/2024 4.25p 4.30p 4.23p 4.25p 164805
27/02/2024 4.30p 4.33p 4.20p 4.25p 327381
26/02/2024 4.55p 4.59p 4.25p 4.30p 510962
23/02/2024 4.50p 4.55p 4.46p 4.55p 364674
22/02/2024 4.50p 4.60p 4.44p 4.50p 78527
21/02/2024 4.45p 4.60p 4.40p 4.50p 167443
20/02/2024 4.58p 4.58p 4.40p 4.45p 442103
19/02/2024 4.85p 4.85p 4.52p 4.58p 143454
16/02/2024 4.85p 5.00p 4.60p 4.85p 63515
15/02/2024 4.85p 5.00p 4.73p 4.85p 123910
14/02/2024 4.85p 4.90p 4.77p 4.85p 55664
13/02/2024 4.75p 4.90p 4.55p 4.85p 563135
12/02/2024 4.85p 4.85p 4.49p 4.75p 96790
09/02/2024 4.70p 4.79p 4.46p 4.70p 806371
08/02/2024 4.60p 4.70p 4.45p 4.70p 675030
07/02/2024 4.70p 4.70p 4.45p 4.45p 1018799
06/02/2024 4.75p 4.75p 4.60p 4.70p 546388
05/02/2024 4.95p 4.95p 4.68p 4.75p 293578
02/02/2024 4.95p 4.95p 4.90p 4.95p 29376
01/02/2024 4.95p 5.00p 4.90p 4.95p 720187
31/01/2024 5.00p 5.01p 4.90p 5.00p 578434
30/01/2024 4.95p 5.05p 4.91p 5.00p 581663
29/01/2024 5.05p 5.05p 4.90p 4.95p 221808
26/01/2024 4.85p 5.20p 4.80p 5.05p 1133453
25/01/2024 5.05p 5.05p 4.80p 4.85p 1735146
24/01/2024 5.15p 5.15p 5.00p 5.05p 222220
23/01/2024 5.15p 5.20p 5.15p 5.15p 233635
22/01/2024 5.25p 5.27p 5.10p 5.15p 2754308
19/01/2024 5.55p 5.60p 5.23p 5.35p 1648860
18/01/2024 5.55p 5.60p 5.50p 5.55p 302878
17/01/2024 5.65p 5.65p 5.32p 5.55p 206975
16/01/2024 5.65p 5.68p 5.60p 5.65p 762634
15/01/2024 5.65p 5.70p 5.60p 5.65p 59340
12/01/2024 5.85p 5.85p 5.61p 5.65p 259278
11/01/2024 5.75p 5.85p 5.65p 5.85p 780031
10/01/2024 5.80p 5.80p 5.71p 5.75p 41521
09/01/2024 5.95p 5.96p 5.73p 5.80p 800793
08/01/2024 6.05p 6.10p 5.90p 5.95p 2136840
05/01/2024 6.00p 6.20p 5.83p 6.05p 4286379
04/01/2024 5.95p 6.14p 5.60p 6.00p 3393825
03/01/2024 5.95p 5.95p 5.80p 5.95p 129214
02/01/2024 5.90p 6.00p 5.80p 5.95p 1088850
29/12/2023 6.00p 6.02p 5.90p 5.90p 128285
28/12/2023 6.15p 6.30p 5.80p 6.00p 765390
27/12/2023 6.15p 6.15p 6.00p 6.15p 293870
22/12/2023 6.10p 6.15p 6.00p 6.15p 586823
21/12/2023 6.10p 6.10p 6.00p 6.10p 69923
20/12/2023 6.10p 6.10p 6.02p 6.10p 304307
19/12/2023 6.30p 6.30p 6.00p 6.10p 522177
18/12/2023 6.35p 6.40p 6.10p 6.20p 316211
15/12/2023 6.35p 6.49p 6.20p 6.35p 624851
14/12/2023 6.50p 6.75p 6.13p 6.35p 4237849
13/12/2023 7.75p 7.97p 7.50p 7.75p 1373389
12/12/2023 8.10p 8.10p 7.65p 7.80p 997244
11/12/2023 8.85p 9.00p 8.00p 8.10p 1348461
08/12/2023 9.75p 9.86p 8.60p 8.85p 2062241
07/12/2023 10.70p 10.74p 9.52p 9.75p 1768575
06/12/2023 11.25p 11.25p 10.05p 10.58p 1624857
05/12/2023 11.50p 13.50p 11.05p 11.25p 3764125
04/12/2023 10.25p 10.41p 9.60p 9.88p 295210
01/12/2023 10.25p 10.28p 10.00p 10.25p 41468
30/11/2023 10.25p 10.50p 10.00p 10.25p 1120603
29/11/2023 10.25p 11.00p 10.00p 10.25p 470537
28/11/2023 10.50p 11.00p 10.00p 10.25p 251287
27/11/2023 10.88p 11.00p 10.02p 10.50p 158691
24/11/2023 10.00p 11.80p 9.89p 10.88p 1181544
23/11/2023 10.00p 10.47p 9.77p 10.00p 120575
22/11/2023 10.25p 10.48p 9.72p 10.00p 322766
21/11/2023 10.75p 10.85p 9.52p 10.25p 500440
20/11/2023 11.00p 11.00p 10.51p 10.75p 215341
17/11/2023 11.50p 11.82p 10.69p 11.00p 210697
16/11/2023 11.75p 11.78p 11.07p 11.25p 136694
15/11/2023 11.75p 11.89p 11.50p 11.75p 111532
14/11/2023 11.75p 12.15p 11.70p 11.75p 319836
13/11/2023 12.13p 12.14p 11.55p 11.75p 243238
10/11/2023 12.75p 12.99p 11.80p 12.13p 464202
09/11/2023 12.50p 12.50p 11.65p 12.00p 319413
08/11/2023 12.63p 12.97p 12.20p 12.50p 141269
07/11/2023 12.75p 13.18p 12.22p 12.63p 642100
06/11/2023 14.13p 14.13p 12.00p 12.75p 1958045
03/11/2023 14.25p 14.95p 13.00p 14.13p 2573485
02/11/2023 13.00p 14.05p 12.00p 14.05p 1250118
01/11/2023 12.25p 14.35p 12.25p 13.00p 2349675
31/10/2023 9.25p 12.50p 9.25p 12.25p 1174357
30/10/2023 9.25p 9.50p 9.00p 9.25p 143235
27/10/2023 8.75p 9.40p 8.68p 9.25p 805980
26/10/2023 8.35p 9.40p 8.35p 8.75p 942081
25/10/2023 9.75p 9.75p 8.02p 8.35p 1905255
24/10/2023 10.25p 10.50p 9.51p 9.75p 331144
23/10/2023 10.50p 10.62p 10.00p 10.25p 139427
20/10/2023 11.00p 11.50p 10.06p 10.50p 215096
19/10/2023 12.00p 12.23p 10.65p 12.00p 681209
18/10/2023 11.25p 12.95p 11.25p 12.00p 2531929
17/10/2023 9.25p 11.40p 9.25p 11.25p 1537772
16/10/2023 9.75p 9.84p 9.22p 9.25p 194081
13/10/2023 9.88p 10.04p 9.52p 9.75p 565110
12/10/2023 10.50p 10.70p 9.50p 9.88p 881250
11/10/2023 10.75p 10.83p 10.13p 10.50p 649693
10/10/2023 10.88p 11.10p 10.53p 10.75p 473494
09/10/2023 10.88p 11.78p 10.68p 10.88p 1196788
06/10/2023 9.65p 15.00p 9.34p 10.75p 18150712
05/10/2023 10.25p 10.25p 9.50p 9.65p 954976
04/10/2023 9.95p 11.32p 9.62p 10.25p 1872474
03/10/2023 7.85p 12.00p 7.74p 9.95p 9022492
02/10/2023 5.85p 8.00p 5.78p 7.85p 3478307
29/09/2023 5.85p 6.00p 5.75p 5.85p 277229
28/09/2023 5.40p 6.00p 5.15p 5.85p 843853
27/09/2023 6.15p 6.15p 5.10p 5.40p 851062
26/09/2023 6.25p 6.25p 6.00p 6.15p 180178
25/09/2023 6.15p 6.30p 6.10p 6.25p 125060
22/09/2023 6.15p 6.29p 6.06p 6.15p 21961
21/09/2023 6.25p 6.30p 6.06p 6.15p 335643
20/09/2023 6.25p 6.33p 6.11p 6.25p 188406
19/09/2023 6.55p 6.55p 6.12p 6.25p 180193
18/09/2023 6.65p 6.65p 6.25p 6.55p 117038
15/09/2023 6.60p 6.70p 6.26p 6.65p 215703
14/09/2023 6.60p 6.60p 6.24p 6.60p 106069
13/09/2023 6.25p 6.95p 6.25p 6.60p 460068
12/09/2023 6.35p 6.45p 6.00p 6.25p 633461
11/09/2023 6.35p 6.40p 6.00p 6.35p 324754
08/09/2023 6.60p 6.60p 6.20p 6.35p 76734
07/09/2023 6.60p 6.68p 6.20p 6.60p 34354
06/09/2023 6.60p 6.90p 6.20p 6.60p 91826
05/09/2023 6.25p 6.90p 6.16p 6.60p 178383
04/09/2023 6.25p 6.44p 6.14p 6.25p 23697
01/09/2023 6.15p 6.45p 6.13p 6.25p 125265
31/08/2023 6.15p 6.29p 6.13p 6.15p 304385
30/08/2023 6.25p 6.35p 6.13p 6.15p 88287
29/08/2023 6.15p 6.45p 6.15p 6.25p 258996
25/08/2023 6.15p 6.27p 6.15p 6.15p 100963
24/08/2023 6.10p 6.80p 6.05p 6.15p 1380416
23/08/2023 6.10p 6.20p 6.07p 6.10p 192699
22/08/2023 6.75p 6.75p 6.03p 6.10p 531542
21/08/2023 6.75p 6.80p 6.53p 6.75p 264070
18/08/2023 6.75p 6.95p 6.75p 6.75p 71847
17/08/2023 6.75p 6.88p 6.75p 6.75p 59456
16/08/2023 7.00p 7.00p 6.75p 6.75p 283922
15/08/2023 6.75p 7.35p 6.65p 7.00p 792724
14/08/2023 7.50p 7.60p 6.72p 6.75p 622868
11/08/2023 6.75p 7.40p 6.58p 6.85p 453713
10/08/2023 6.75p 6.80p 6.50p 6.75p 93218
09/08/2023 6.75p 6.85p 6.63p 6.75p 260966
08/08/2023 6.50p 7.45p 6.50p 6.75p 1320639
07/08/2023 6.50p 6.58p 6.36p 6.50p 266950
04/08/2023 6.25p 6.74p 6.25p 6.50p 382794
03/08/2023 6.75p 6.75p 6.16p 6.25p 247407
02/08/2023 6.75p 7.00p 6.53p 6.75p 134217
01/08/2023 6.75p 6.95p 6.50p 6.75p 308125
31/07/2023 6.75p 7.00p 6.50p 6.75p 64498
28/07/2023 7.00p 7.00p 6.60p 6.75p 193542
27/07/2023 6.75p 7.10p 6.67p 6.75p 140571
26/07/2023 6.75p 7.38p 6.52p 6.75p 420318
25/07/2023 6.75p 7.00p 6.75p 6.75p 141691
24/07/2023 6.75p 7.00p 6.50p 6.75p 218050
21/07/2023 7.15p 7.15p 6.60p 6.75p 98047
20/07/2023 7.15p 7.22p 7.00p 7.15p 141423
19/07/2023 7.00p 7.70p 7.00p 7.15p 1161916
18/07/2023 6.65p 6.86p 6.60p 6.75p 238163
17/07/2023 7.10p 7.10p 6.50p 6.65p 827907
14/07/2023 7.10p 7.19p 6.70p 7.10p 115540
13/07/2023 6.85p 7.25p 6.85p 7.10p 273170
12/07/2023 6.95p 7.10p 6.75p 6.85p 416085
11/07/2023 7.25p 7.29p 6.75p 6.95p 408189
10/07/2023 7.25p 7.39p 7.20p 7.25p 54543
07/07/2023 7.25p 7.48p 7.18p 7.25p 89307
06/07/2023 7.50p 7.65p 7.18p 7.25p 128902
05/07/2023 7.35p 7.69p 7.22p 7.50p 103878
04/07/2023 6.95p 7.70p 6.71p 7.35p 439922
03/07/2023 7.25p 7.25p 6.61p 6.95p 497902
30/06/2023 7.25p 7.65p 7.00p 7.25p 1671058
29/06/2023 7.75p 7.77p 7.07p 7.25p 966303
28/06/2023 8.00p 8.07p 7.35p 7.75p 227018
27/06/2023 8.00p 8.10p 7.58p 8.00p 174306
26/06/2023 8.25p 8.25p 7.75p 8.00p 159787
23/06/2023 8.25p 8.37p 8.05p 8.25p 47475
22/06/2023 8.25p 8.37p 8.01p 8.25p 26137
21/06/2023 8.50p 8.60p 8.00p 8.25p 380004
20/06/2023 7.75p 8.88p 7.68p 8.50p 760264
19/06/2023 8.25p 8.25p 7.75p 7.75p 385011
16/06/2023 8.25p 8.50p 7.75p 8.10p 715061
15/06/2023 9.25p 9.25p 9.00p 9.25p 161167
14/06/2023 9.10p 9.89p 8.90p 9.25p 985316
13/06/2023 9.10p 9.29p 8.68p 9.10p 778683
12/06/2023 9.00p 9.50p 8.80p 9.10p 128884
09/06/2023 8.75p 9.25p 8.50p 9.00p 300165
08/06/2023 9.25p 9.35p 8.51p 8.75p 1105967
07/06/2023 9.25p 9.42p 9.05p 9.25p 289565
06/06/2023 9.25p 9.49p 9.00p 9.25p 222970
05/06/2023 9.25p 9.50p 9.00p 9.25p 999578
02/06/2023 9.25p 9.32p 9.10p 9.25p 84582
01/06/2023 9.25p 9.39p 9.00p 9.25p 141548
31/05/2023 9.25p 9.45p 9.01p 9.25p 190319
30/05/2023 9.25p 9.30p 9.02p 9.25p 107207

*Close Price adjusted for both dividends and splits