Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/04/2011 124.22p 125.00p 112.81p 117.97p 100
18/04/2011 125.78p 126.56p 112.66p 122.66p 514
15/04/2011 126.56p 131.88p 117.97p 125.78p 810
14/04/2011 121.09p 140.63p 113.28p 126.56p 2222
13/04/2011 121.09p 121.09p 110.16p 113.28p 554
12/04/2011 124.22p 132.81p 117.19p 121.09p 1031
11/04/2011 112.50p 125.00p 110.16p 120.31p 434
08/04/2011 114.06p 117.19p 107.66p 112.50p 512
07/04/2011 103.13p 117.19p 99.38p 114.06p 1476
06/04/2011 107.81p 108.59p 93.75p 103.13p 537
05/04/2011 113.28p 115.63p 106.25p 107.81p 507
04/04/2011 107.03p 118.75p 105.47p 113.28p 803
01/04/2011 114.06p 114.06p 100.31p 105.47p 803
31/03/2011 125.00p 126.88p 106.72p 114.06p 1342
30/03/2011 130.47p 134.69p 120.78p 125.00p 438
29/03/2011 139.84p 146.41p 122.66p 130.47p 2622
28/03/2011 120.31p 145.94p 120.31p 139.84p 3492
25/03/2011 100.78p 129.53p 98.75p 120.31p 8102
24/03/2011 96.09p 112.69p 90.63p 99.22p 1546
23/03/2011 92.19p 100.00p 90.73p 96.09p 440
22/03/2011 94.53p 98.28p 85.94p 92.19p 702
21/03/2011 89.84p 96.56p 89.06p 94.53p 484
18/03/2011 89.84p 93.75p 82.81p 89.84p 509
17/03/2011 89.84p 92.95p 86.09p 89.84p 452
16/03/2011 91.41p 93.75p 89.06p 89.84p 318
15/03/2011 97.66p 98.44p 85.94p 91.41p 1098
14/03/2011 101.56p 104.17p 93.75p 97.66p 470
11/03/2011 97.66p 103.13p 93.75p 101.56p 641
10/03/2011 102.34p 104.69p 96.84p 100.78p 1270
09/03/2011 104.69p 106.72p 94.22p 102.34p 1606
08/03/2011 102.34p 109.38p 93.83p 104.69p 1540
07/03/2011 94.53p 112.50p 93.91p 102.34p 4058
04/03/2011 88.28p 112.50p 84.38p 94.53p 4222
03/03/2011 88.28p 107.03p 82.81p 88.28p 1361
02/03/2011 89.84p 91.41p 85.94p 88.28p 119
01/03/2011 92.19p 92.50p 85.94p 89.84p 608
28/02/2011 95.31p 96.02p 90.63p 93.75p 720
25/02/2011 88.28p 96.88p 87.50p 95.31p 653
24/02/2011 92.97p 96.88p 78.13p 89.06p 1209
23/02/2011 100.78p 101.56p 76.56p 92.97p 1766
22/02/2011 108.59p 107.81p 94.53p 102.34p 1360
21/02/2011 109.38p 110.78p 107.81p 108.59p 1122
18/02/2011 111.72p 114.06p 100.00p 109.38p 3024
17/02/2011 118.75p 120.31p 93.75p 111.72p 8834
16/02/2011 164.06p 156.25p 56.25p 113.28p 21029
15/02/2011 332.03p 406.25p 171.88p 191.41p 9548
14/02/2011 97.66p 312.50p 95.63p 261.72p 14831
11/02/2011 70.31p 85.94p 67.31p 84.38p 3613
10/02/2011 78.13p 101.56p 57.50p 60.16p 2574
09/02/2011 44.53p 73.44p 44.53p 72.66p 7059
08/02/2011 43.75p 45.31p 43.75p 45.31p 66
07/02/2011 40.63p 46.09p 39.06p 46.09p 382
04/02/2011 43.75p 46.09p 40.63p 46.09p 35
03/02/2011 39.06p 46.09p 39.06p 46.09p 160
02/02/2011 40.73p 46.09p 40.73p 46.09p 1
01/02/2011 42.97p 46.09p 39.06p 46.09p 95
31/01/2011 43.75p 45.31p 39.06p 42.97p 130
28/01/2011 40.63p 42.66p 36.25p 39.84p 671
27/01/2011 40.63p 40.63p 37.50p 40.63p 35
26/01/2011 40.63p 40.63p 40.63p 40.63p 0
25/01/2011 40.63p 40.63p 37.66p 40.63p 19
24/01/2011 40.63p 40.63p 37.50p 40.63p 37
21/01/2011 40.63p 40.63p 38.91p 40.63p 13
20/01/2011 38.28p 40.63p 36.88p 40.63p 193
19/01/2011 38.28p 39.06p 37.58p 38.28p 41
18/01/2011 38.28p 39.06p 38.28p 38.28p 41
17/01/2011 36.72p 40.63p 36.72p 38.28p 142
14/01/2011 42.19p 42.19p 37.50p 39.06p 15
13/01/2011 42.14p 42.19p 38.28p 39.06p 110
12/01/2011 39.06p 42.19p 38.28p 39.84p 370
11/01/2011 40.63p 41.09p 39.06p 40.63p 227
10/01/2011 41.41p 41.41p 36.72p 38.28p 129
07/01/2011 40.63p 41.41p 37.50p 41.41p 213
06/01/2011 40.63p 41.41p 39.06p 40.63p 97
05/01/2011 39.06p 40.63p 35.94p 40.63p 233
04/01/2011 36.72p 39.06p 31.25p 39.06p 258
31/12/2010 38.28p 39.53p 36.72p 36.72p 86
30/12/2010 42.19p 42.19p 37.50p 38.28p 163
29/12/2010 42.19p 42.19p 40.63p 42.19p 21
24/12/2010 42.19p 42.19p 40.94p 42.19p 63
23/12/2010 42.19p 42.19p 40.94p 42.19p 11
22/12/2010 42.19p 42.19p 39.06p 42.19p 88
21/12/2010 42.19p 42.19p 34.38p 42.19p 236
20/12/2010 42.19p 42.19p 39.06p 42.19p 62
17/12/2010 42.19p 42.19p 35.94p 42.19p 68
16/12/2010 42.19p 42.19p 40.63p 42.19p 7
15/12/2010 42.19p 42.19p 40.64p 42.19p 37
14/12/2010 42.19p 42.19p 39.84p 42.19p 173
13/12/2010 42.19p 42.19p 40.63p 42.19p 92
10/12/2010 42.19p 43.69p 39.84p 42.19p 453
09/12/2010 40.63p 43.25p 39.06p 42.19p 695
08/12/2010 41.41p 41.41p 39.06p 40.63p 29
07/12/2010 41.41p 41.41p 39.06p 41.41p 33
06/12/2010 42.19p 42.19p 39.06p 41.41p 26
03/12/2010 43.75p 43.75p 35.94p 42.19p 196
02/12/2010 42.19p 43.75p 42.02p 43.75p 128
01/12/2010 42.97p 42.97p 39.06p 42.19p 70
30/11/2010 42.97p 42.97p 40.63p 42.97p 3
29/11/2010 42.97p 42.97p 37.50p 42.97p 85
26/11/2010 43.75p 43.75p 39.06p 42.97p 42
25/11/2010 45.31p 45.31p 40.63p 43.75p 24
24/11/2010 45.31p 45.31p 45.31p 45.31p 0
23/11/2010 45.31p 45.31p 43.75p 45.31p 25
22/11/2010 45.31p 45.31p 43.75p 45.31p 66
19/11/2010 45.31p 45.31p 39.06p 45.31p 204
18/11/2010 45.31p 46.09p 43.75p 45.31p 198
17/11/2010 39.84p 46.41p 39.53p 45.31p 284
16/11/2010 39.84p 39.84p 39.22p 39.84p 85
15/11/2010 42.97p 42.97p 36.72p 39.84p 28
12/11/2010 42.97p 42.97p 39.84p 42.97p 102
11/11/2010 42.97p 42.97p 42.19p 42.97p 31
10/11/2010 44.53p 45.31p 37.50p 42.97p 991
09/11/2010 42.97p 45.31p 42.97p 44.53p 277
08/11/2010 49.22p 49.22p 40.63p 42.97p 402
05/11/2010 50.78p 50.78p 39.06p 49.22p 57
04/11/2010 50.78p 50.78p 50.78p 50.78p 0
03/11/2010 53.13p 53.91p 50.78p 50.78p 11
02/11/2010 50.78p 54.69p 47.34p 53.13p 190
01/11/2010 52.34p 52.34p 50.78p 50.78p 0
29/10/2010 49.22p 52.34p 46.88p 52.34p 39
28/10/2010 49.22p 49.22p 49.14p 49.22p 44
27/10/2010 52.34p 52.34p 46.88p 49.22p 6
26/10/2010 52.34p 52.34p 50.00p 52.34p 12
25/10/2010 52.34p 52.34p 46.88p 52.34p 20
22/10/2010 53.91p 53.91p 39.06p 52.34p 185
21/10/2010 53.91p 55.47p 50.00p 53.91p 21
20/10/2010 53.91p 53.91p 50.00p 53.91p 4
19/10/2010 53.91p 53.91p 50.00p 53.91p 21
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

*Close Price adjusted for both dividends and splits