Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/06/2025 0.60p 0.65p 0.56p 0.60p 713170
25/06/2025 0.60p 0.63p 0.56p 0.60p 508865
24/06/2025 0.60p 0.65p 0.57p 0.60p 1712468
23/06/2025 0.68p 0.71p 0.58p 0.60p 8076831
20/06/2025 0.75p 0.88p 0.60p 0.68p 43242032
19/06/2025 0.48p 0.57p 0.46p 0.55p 4674161
18/06/2025 0.48p 0.50p 0.46p 0.48p 316054
17/06/2025 0.48p 0.50p 0.48p 0.48p 27398
16/06/2025 0.48p 0.49p 0.48p 0.48p 0
13/06/2025 0.45p 0.50p 0.44p 0.48p 1251153
12/06/2025 0.45p 0.50p 0.43p 0.45p 2733484
11/06/2025 0.45p 0.49p 0.43p 0.45p 287794
10/06/2025 0.45p 0.50p 0.43p 0.45p 968019
09/06/2025 0.45p 0.50p 0.43p 0.45p 141027
06/06/2025 0.48p 0.49p 0.41p 0.45p 7364594
05/06/2025 0.48p 0.55p 0.45p 0.50p 2521404
04/06/2025 0.48p 0.50p 0.47p 0.48p 1132335
03/06/2025 0.55p 0.58p 0.48p 0.48p 1185451
02/06/2025 0.55p 0.55p 0.50p 0.55p 151865
30/05/2025 0.55p 0.60p 0.50p 0.55p 496599
29/05/2025 0.55p 0.60p 0.50p 0.55p 593540
28/05/2025 0.55p 0.60p 0.50p 0.55p 285407
27/05/2025 0.55p 0.59p 0.51p 0.55p 358243
23/05/2025 0.55p 0.59p 0.50p 0.55p 4025787
22/05/2025 0.55p 0.59p 0.51p 0.55p 80564
21/05/2025 0.55p 0.60p 0.51p 0.55p 647942
20/05/2025 0.53p 0.58p 0.50p 0.55p 2469066
19/05/2025 0.53p 0.55p 0.50p 0.53p 302682
16/05/2025 0.53p 0.55p 0.53p 0.53p 611194
15/05/2025 0.53p 0.55p 0.50p 0.53p 200828
14/05/2025 0.53p 0.55p 0.50p 0.53p 166362
13/05/2025 0.55p 0.55p 0.50p 0.53p 670056
12/05/2025 0.55p 0.60p 0.50p 0.55p 1560150
09/05/2025 0.55p 0.55p 0.50p 0.55p 498834
08/05/2025 0.55p 0.60p 0.51p 0.55p 583065
07/05/2025 0.55p 0.55p 0.50p 0.55p 615155
06/05/2025 0.50p 0.60p 0.47p 0.55p 2169856
02/05/2025 0.50p 0.54p 0.47p 0.50p 1284727
01/05/2025 0.50p 0.55p 0.45p 0.50p 754129
30/04/2025 0.50p 0.55p 0.50p 0.50p 456247
29/04/2025 0.48p 0.49p 0.45p 0.48p 385000
28/04/2025 0.50p 0.51p 0.45p 0.48p 1382546
25/04/2025 0.50p 0.51p 0.45p 0.50p 33323
24/04/2025 0.50p 0.55p 0.43p 0.50p 1279778
23/04/2025 0.50p 0.52p 0.45p 0.50p 1915655
22/04/2025 0.50p 0.55p 0.48p 0.50p 927457
17/04/2025 0.50p 0.53p 0.47p 0.50p 640582
16/04/2025 0.50p 0.55p 0.47p 0.50p 96951
15/04/2025 0.50p 0.53p 0.50p 0.50p 291099
14/04/2025 0.53p 0.55p 0.46p 0.50p 1169276
11/04/2025 0.53p 0.55p 0.50p 0.53p 594009
10/04/2025 0.53p 0.53p 0.50p 0.53p 290786
09/04/2025 0.48p 0.55p 0.48p 0.53p 5058309
08/04/2025 0.43p 0.50p 0.40p 0.48p 7510316
07/04/2025 0.42p 0.45p 0.38p 0.43p 23277248
04/04/2025 0.45p 0.45p 0.40p 0.42p 4021197
03/04/2025 0.45p 0.45p 0.38p 0.45p 7477243
02/04/2025 0.50p 0.54p 0.48p 0.48p 296018
01/04/2025 0.50p 0.55p 0.48p 0.50p 168229
31/03/2025 0.50p 0.54p 0.48p 0.50p 428712
28/03/2025 0.53p 0.54p 0.46p 0.50p 8226680
27/03/2025 0.58p 0.58p 0.52p 0.53p 2136314
26/03/2025 0.58p 0.59p 0.54p 0.58p 464273
25/03/2025 0.58p 0.60p 0.55p 0.58p 1190908
24/03/2025 0.60p 0.60p 0.56p 0.58p 1956406
21/03/2025 0.60p 0.65p 0.58p 0.60p 764784
20/03/2025 0.60p 0.62p 0.59p 0.60p 358161
19/03/2025 0.60p 0.63p 0.59p 0.60p 438093
18/03/2025 0.63p 0.65p 0.58p 0.60p 1179812
17/03/2025 0.63p 0.64p 0.60p 0.63p 266714
14/03/2025 0.63p 0.65p 0.59p 0.63p 419452
13/03/2025 0.63p 0.63p 0.60p 0.63p 23042
12/03/2025 0.63p 0.65p 0.60p 0.63p 940720
11/03/2025 0.63p 0.64p 0.61p 0.63p 1459000
10/03/2025 0.63p 0.63p 0.63p 0.63p 18919
07/03/2025 0.63p 0.64p 0.63p 0.63p 1338645
06/03/2025 0.63p 0.65p 0.63p 0.63p 669475
05/03/2025 0.63p 0.64p 0.63p 0.63p 504869
04/03/2025 0.63p 0.65p 0.63p 0.63p 54888
03/03/2025 0.63p 0.65p 0.62p 0.63p 1707431
28/02/2025 0.63p 0.65p 0.61p 0.63p 762998
27/02/2025 0.63p 0.65p 0.60p 0.63p 3434822
26/02/2025 0.58p 0.65p 0.57p 0.63p 4642776
25/02/2025 0.58p 0.60p 0.57p 0.58p 2242471
24/02/2025 0.63p 0.63p 0.53p 0.58p 14641324
21/02/2025 0.65p 0.65p 0.62p 0.63p 1524545
20/02/2025 0.68p 0.70p 0.63p 0.65p 2282044
19/02/2025 0.68p 0.69p 0.65p 0.68p 2599149
18/02/2025 0.63p 0.70p 0.63p 0.68p 4107807
17/02/2025 0.63p 0.65p 0.63p 0.63p 355072
14/02/2025 0.63p 0.65p 0.62p 0.63p 1563281
13/02/2025 0.68p 0.68p 0.60p 0.63p 9939613
12/02/2025 0.68p 0.70p 0.67p 0.68p 297377
11/02/2025 0.68p 0.70p 0.67p 0.68p 738595
10/02/2025 0.68p 0.70p 0.67p 0.68p 3439576
07/02/2025 0.73p 0.73p 0.68p 0.68p 1815723
06/02/2025 0.73p 0.73p 0.70p 0.73p 747682
05/02/2025 0.68p 0.74p 0.68p 0.73p 1598930
04/02/2025 0.75p 0.77p 0.67p 0.68p 5725242
03/02/2025 0.75p 0.80p 0.72p 0.75p 1329102
31/01/2025 0.75p 0.80p 0.74p 0.75p 613493
30/01/2025 0.78p 0.80p 0.74p 0.75p 3699676
29/01/2025 0.83p 0.90p 0.74p 0.78p 19577014
28/01/2025 0.80p 0.85p 0.79p 0.80p 3514626
27/01/2025 0.80p 0.85p 0.79p 0.80p 2073503
24/01/2025 0.80p 0.85p 0.79p 0.80p 2273299
23/01/2025 0.80p 0.85p 0.78p 0.80p 5169876
22/01/2025 0.78p 0.89p 0.78p 0.83p 14162408
21/01/2025 0.80p 0.82p 0.78p 0.78p 4257111
20/01/2025 0.80p 0.85p 0.78p 0.80p 4596971
17/01/2025 0.88p 0.93p 0.77p 0.80p 9576245
16/01/2025 0.78p 0.95p 0.78p 0.88p 65342160
15/01/2025 0.73p 0.85p 0.73p 0.78p 19202492
14/01/2025 0.68p 0.77p 0.65p 0.73p 22031088
13/01/2025 0.68p 0.73p 0.66p 0.68p 4029461
10/01/2025 0.73p 0.73p 0.64p 0.68p 9098331
09/01/2025 0.75p 0.78p 0.69p 0.73p 17783416
08/01/2025 0.73p 0.78p 0.73p 0.75p 27263680
07/01/2025 0.68p 0.80p 0.66p 0.73p 48385776
06/01/2025 0.70p 0.73p 0.68p 0.68p 10448454
03/01/2025 0.78p 0.78p 0.65p 0.70p 32321004
02/01/2025 0.78p 0.83p 0.75p 0.75p 29148368
31/12/2024 0.63p 0.90p 0.63p 0.78p 130631812
30/12/2024 0.68p 0.70p 0.61p 0.63p 30021264
27/12/2024 0.73p 0.73p 0.66p 0.68p 7449498
24/12/2024 0.73p 0.73p 0.71p 0.73p 701195
23/12/2024 0.73p 0.75p 0.71p 0.73p 1120657
20/12/2024 0.73p 0.75p 0.70p 0.73p 1810444
19/12/2024 0.73p 0.75p 0.70p 0.73p 1788098
18/12/2024 0.73p 0.75p 0.70p 0.73p 7627779
17/12/2024 0.73p 0.75p 0.70p 0.73p 1945610
16/12/2024 0.78p 0.78p 0.71p 0.73p 2828047
13/12/2024 0.78p 0.82p 0.75p 0.78p 3574298
12/12/2024 0.80p 0.84p 0.78p 0.80p 3128438
11/12/2024 0.78p 0.85p 0.75p 0.80p 4184472
10/12/2024 0.78p 0.85p 0.73p 0.78p 15049148
09/12/2024 0.75p 1.00p 0.72p 0.78p 23345544
06/12/2024 1.50p 1.60p 1.40p 1.50p 250094
05/12/2024 1.55p 1.69p 1.46p 1.50p 493250
04/12/2024 1.65p 1.65p 1.46p 1.55p 302175
03/12/2024 1.68p 1.68p 1.60p 1.65p 131250
02/12/2024 1.68p 1.68p 1.60p 1.68p 121610
29/11/2024 1.68p 1.75p 1.61p 1.68p 10213
28/11/2024 1.68p 1.75p 1.61p 1.68p 221501
27/11/2024 1.68p 1.75p 1.65p 1.68p 383964
26/11/2024 1.68p 1.75p 1.63p 1.68p 89462
25/11/2024 1.68p 1.74p 1.63p 1.68p 123946
22/11/2024 1.68p 1.75p 1.63p 1.68p 282678
21/11/2024 1.68p 1.68p 1.60p 1.68p 84491
20/11/2024 1.68p 1.75p 1.60p 1.68p 182044
19/11/2024 1.60p 1.98p 1.60p 1.68p 1215413
18/11/2024 1.50p 1.69p 1.42p 1.55p 266044
15/11/2024 1.43p 1.45p 1.34p 1.38p 158155
14/11/2024 1.48p 1.48p 1.41p 1.43p 293200
13/11/2024 1.53p 1.53p 1.33p 1.48p 481628
12/11/2024 1.53p 1.59p 1.45p 1.53p 16914
11/11/2024 1.53p 1.54p 1.45p 1.53p 50449
08/11/2024 1.53p 1.55p 1.45p 1.53p 118253
07/11/2024 1.53p 1.60p 1.45p 1.53p 34884
06/11/2024 1.55p 1.60p 1.45p 1.53p 143913
05/11/2024 1.70p 1.70p 1.51p 1.55p 173878
04/11/2024 1.65p 1.72p 1.53p 1.70p 342187
01/11/2024 1.75p 1.80p 1.63p 1.65p 406271
31/10/2024 1.70p 1.79p 1.60p 1.75p 957439
30/10/2024 1.65p 1.99p 1.56p 1.70p 1577115
29/10/2024 1.60p 1.70p 1.56p 1.60p 113467
28/10/2024 1.70p 1.70p 1.50p 1.60p 420594
25/10/2024 1.75p 1.89p 1.60p 1.70p 482524
24/10/2024 1.75p 1.87p 1.63p 1.75p 772168
23/10/2024 1.90p 1.90p 1.55p 1.75p 2530651
22/10/2024 2.15p 2.35p 1.80p 1.90p 9772902
21/10/2024 1.25p 2.37p 1.22p 2.15p 9415016
18/10/2024 1.25p 1.29p 1.21p 1.25p 160720
17/10/2024 1.25p 1.28p 1.20p 1.25p 106416
16/10/2024 1.25p 1.30p 1.21p 1.25p 145230
15/10/2024 1.25p 1.29p 1.21p 1.25p 227160
14/10/2024 1.35p 1.39p 1.24p 1.25p 407873
11/10/2024 1.35p 1.39p 1.31p 1.35p 556040
10/10/2024 1.23p 1.36p 1.23p 1.35p 358019
09/10/2024 1.35p 1.36p 1.23p 1.23p 572149
08/10/2024 1.35p 1.40p 1.30p 1.35p 105512
07/10/2024 1.35p 1.40p 1.32p 1.35p 81626
04/10/2024 1.35p 1.35p 1.30p 1.35p 239797
03/10/2024 1.45p 1.45p 1.30p 1.35p 1124607
02/10/2024 1.50p 1.52p 1.36p 1.45p 582931
01/10/2024 1.50p 1.57p 1.46p 1.50p 334467
30/09/2024 1.45p 1.57p 1.41p 1.50p 512409
27/09/2024 1.70p 1.70p 1.40p 1.45p 1584207
26/09/2024 1.75p 1.80p 1.60p 1.70p 972440
25/09/2024 1.80p 1.86p 1.71p 1.80p 572817
24/09/2024 1.80p 1.87p 1.76p 1.80p 711407
23/09/2024 1.65p 1.84p 1.65p 1.80p 1677734
20/09/2024 1.65p 1.70p 1.64p 1.65p 327105
19/09/2024 1.65p 1.70p 1.63p 1.65p 138643
18/09/2024 1.85p 1.90p 1.60p 1.65p 2493828
17/09/2024 2.03p 2.03p 1.76p 1.83p 2228412
16/09/2024 2.05p 2.10p 2.00p 2.03p 263411
13/09/2024 2.05p 2.10p 2.00p 2.05p 365590
12/09/2024 2.10p 2.19p 2.00p 2.05p 76621
11/09/2024 2.10p 2.19p 2.00p 2.10p 44897

*Close Price adjusted for both dividends and splits