Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/03/2009 332.03p 351.56p 332.03p 351.56p 2
17/03/2009 332.03p 332.03p 332.03p 332.03p 0
16/03/2009 332.03p 332.03p 332.03p 332.03p 2
13/03/2009 332.03p 332.03p 332.03p 332.03p 0
12/03/2009 332.03p 332.81p 332.03p 332.03p 4
11/03/2009 273.44p 273.44p 273.44p 273.44p 0
10/03/2009 273.44p 273.44p 273.44p 273.44p 0
09/03/2009 273.44p 273.44p 273.44p 273.44p 0
06/03/2009 234.38p 273.44p 234.38p 273.44p 0
05/03/2009 273.44p 273.44p 273.44p 273.44p 0
04/03/2009 292.97p 292.97p 273.44p 273.44p 2
03/03/2009 292.97p 292.97p 292.97p 292.97p 0
02/03/2009 273.44p 292.97p 273.44p 292.97p 0
27/02/2009 292.97p 292.97p 292.97p 292.97p 0
26/02/2009 292.97p 312.50p 292.97p 292.97p 0
25/02/2009 292.97p 312.50p 292.97p 292.97p 7
24/02/2009 292.97p 292.97p 292.97p 292.97p 0
23/02/2009 312.50p 312.50p 292.97p 292.97p 1
20/02/2009 332.03p 332.03p 312.50p 312.50p 3
19/02/2009 332.03p 332.03p 332.03p 332.03p 1
18/02/2009 332.03p 332.03p 332.03p 332.03p 0
17/02/2009 332.03p 332.03p 332.03p 332.03p 1
16/02/2009 332.03p 332.03p 332.03p 332.03p 0
13/02/2009 332.03p 332.03p 332.03p 332.03p 0
12/02/2009 332.03p 332.03p 332.03p 332.03p 0
11/02/2009 332.03p 332.03p 332.03p 332.03p 0
10/02/2009 371.09p 371.09p 332.03p 332.03p 5
09/02/2009 429.69p 429.69p 371.09p 371.09p 0
06/02/2009 429.69p 429.69p 429.69p 429.69p 1
05/02/2009 429.69p 429.69p 429.69p 429.69p 0
04/02/2009 468.75p 468.75p 429.69p 429.69p 3
03/02/2009 468.75p 468.75p 468.75p 468.75p 0
02/02/2009 468.75p 468.75p 468.75p 468.75p 0
30/01/2009 546.88p 546.88p 468.75p 468.75p 1
29/01/2009 546.88p 546.88p 546.88p 546.88p 4
28/01/2009 664.06p 664.06p 546.88p 546.88p 1
27/01/2009 664.06p 664.06p 664.06p 664.06p 3
26/01/2009 664.06p 664.06p 664.06p 664.06p 0
23/01/2009 664.06p 664.06p 664.06p 664.06p 0
22/01/2009 664.06p 664.06p 664.06p 664.06p 0
21/01/2009 664.06p 664.06p 664.06p 664.06p 0
20/01/2009 703.13p 703.13p 664.06p 664.06p 0
19/01/2009 703.13p 703.13p 703.13p 703.13p 0
16/01/2009 703.13p 703.13p 703.13p 703.13p 0
15/01/2009 703.13p 703.13p 703.13p 703.13p 0
14/01/2009 703.13p 703.13p 703.13p 703.13p 0
13/01/2009 703.13p 703.13p 703.13p 703.13p 4
12/01/2009 742.19p 742.19p 703.13p 703.13p 0
09/01/2009 703.13p 703.13p 703.13p 703.13p 0
08/01/2009 703.13p 703.13p 703.13p 703.13p 0
07/01/2009 703.13p 703.13p 703.13p 703.13p 0
06/01/2009 742.19p 742.19p 703.13p 703.13p 1
05/01/2009 742.19p 742.19p 742.19p 742.19p 0
02/01/2009 742.19p 742.19p 742.19p 742.19p 0
31/12/2008 742.19p 742.19p 742.19p 742.19p 0
30/12/2008 742.19p 742.19p 742.19p 742.19p 0
29/12/2008 742.19p 742.19p 742.19p 742.19p 0
24/12/2008 742.19p 742.19p 742.19p 742.19p 0
23/12/2008 781.25p 781.25p 742.19p 742.19p 1
22/12/2008 781.25p 781.25p 781.25p 781.25p 0
19/12/2008 781.25p 781.25p 781.25p 781.25p 5
18/12/2008 742.19p 781.25p 742.19p 781.25p 17
17/12/2008 742.19p 742.19p 742.19p 742.19p 0
16/12/2008 742.19p 742.19p 742.19p 742.19p 9
15/12/2008 703.13p 703.13p 703.13p 703.13p 7
12/12/2008 585.94p 585.94p 585.94p 585.94p 0
11/12/2008 585.94p 585.94p 585.94p 585.94p 0
10/12/2008 585.94p 585.94p 585.94p 585.94p 0
09/12/2008 585.94p 585.94p 585.94p 585.94p 0
08/12/2008 585.94p 585.94p 585.94p 585.94p 0
05/12/2008 585.94p 585.94p 585.94p 585.94p 0
04/12/2008 625.00p 625.00p 585.94p 585.94p 0
03/12/2008 625.00p 625.00p 625.00p 625.00p 0
02/12/2008 625.00p 625.00p 625.00p 625.00p 0
01/12/2008 664.06p 664.06p 625.00p 625.00p 0
28/11/2008 585.94p 664.06p 585.94p 664.06p 2
27/11/2008 585.94p 585.94p 585.94p 585.94p 0
26/11/2008 585.94p 585.94p 585.94p 585.94p 2
25/11/2008 585.94p 585.94p 585.94p 585.94p 0
24/11/2008 585.94p 585.94p 585.94p 585.94p 0
21/11/2008 585.94p 585.94p 585.94p 585.94p 7
20/11/2008 585.94p 585.94p 585.94p 585.94p 0
19/11/2008 585.94p 585.94p 585.94p 585.94p 0
18/11/2008 585.94p 585.94p 585.94p 585.94p 0
17/11/2008 585.94p 585.94p 585.94p 585.94p 0
14/11/2008 664.06p 664.06p 585.94p 585.94p 0
13/11/2008 585.94p 585.94p 585.94p 585.94p 0
12/11/2008 625.00p 625.00p 585.94p 585.94p 1
11/11/2008 625.00p 625.00p 625.00p 625.00p 0
10/11/2008 625.00p 625.00p 625.00p 625.00p 0
07/11/2008 625.00p 625.00p 625.00p 625.00p 0
06/11/2008 625.00p 625.00p 625.00p 625.00p 0
05/11/2008 585.94p 625.00p 585.94p 625.00p 5
04/11/2008 585.94p 585.94p 585.94p 585.94p 0
03/11/2008 585.94p 585.94p 585.94p 585.94p 0
31/10/2008 585.94p 585.94p 585.94p 585.94p 0
30/10/2008 585.94p 585.94p 585.94p 585.94p 0
29/10/2008 585.94p 585.94p 585.94p 585.94p 3
28/10/2008 585.94p 585.94p 585.94p 585.94p 0
27/10/2008 664.06p 664.06p 585.94p 585.94p 10
24/10/2008 585.94p 585.94p 585.94p 585.94p 0
23/10/2008 625.00p 664.06p 585.94p 585.94p 1
22/10/2008 664.06p 664.06p 625.00p 625.00p 0
21/10/2008 703.13p 703.13p 664.06p 664.06p 1
20/10/2008 703.13p 703.13p 703.13p 703.13p 0
17/10/2008 703.13p 703.13p 703.13p 703.13p 0
16/10/2008 703.13p 703.13p 703.13p 703.13p 0
15/10/2008 703.13p 703.13p 703.13p 703.13p 0
14/10/2008 703.13p 703.13p 703.13p 703.13p 2
13/10/2008 703.13p 703.13p 703.13p 703.13p 0
10/10/2008 703.13p 703.13p 703.13p 703.13p 0
09/10/2008 742.19p 742.19p 703.13p 703.13p 0
08/10/2008 742.19p 742.19p 742.19p 742.19p 0
07/10/2008 742.19p 742.19p 742.19p 742.19p 0
06/10/2008 742.19p 742.19p 742.19p 742.19p 0
03/10/2008 742.19p 742.19p 742.19p 742.19p 0
02/10/2008 742.19p 742.19p 742.19p 742.19p 0
01/10/2008 742.19p 742.19p 742.19p 742.19p 0
30/09/2008 742.19p 742.19p 742.19p 742.19p 0
29/09/2008 742.19p 742.19p 742.19p 742.19p 0
26/09/2008 742.19p 742.19p 742.19p 742.19p 0
25/09/2008 761.72p 761.72p 742.19p 742.19p 0
24/09/2008 761.72p 762.50p 761.72p 761.72p 0
23/09/2008 761.72p 762.50p 761.72p 761.72p 0
22/09/2008 781.25p 781.25p 761.72p 761.72p 7
19/09/2008 781.25p 781.25p 781.25p 781.25p 0
18/09/2008 781.25p 781.25p 781.25p 781.25p 0
17/09/2008 781.25p 781.25p 781.25p 781.25p 3
16/09/2008 781.25p 781.25p 781.25p 781.25p 0
15/09/2008 781.25p 781.25p 781.25p 781.25p 0
12/09/2008 859.38p 859.38p 781.25p 781.25p 7
11/09/2008 859.38p 859.38p 859.38p 859.38p 2
10/09/2008 859.38p 859.38p 859.38p 859.38p 0
09/09/2008 859.38p 859.38p 859.38p 859.38p 0
08/09/2008 859.38p 859.38p 820.31p 859.38p 0
05/09/2008 859.38p 859.38p 859.38p 859.38p 0
04/09/2008 859.38p 859.38p 859.38p 859.38p 0
03/09/2008 859.38p 859.38p 859.38p 859.38p 0
02/09/2008 859.38p 859.38p 859.38p 859.38p 2
01/09/2008 859.38p 859.38p 859.38p 859.38p 0
29/08/2008 859.38p 859.38p 859.38p 859.38p 0
28/08/2008 859.38p 859.38p 859.38p 859.38p 1
27/08/2008 859.38p 859.38p 859.38p 859.38p 1
26/08/2008 859.38p 859.38p 859.38p 859.38p 3
22/08/2008 859.38p 859.38p 859.38p 859.38p 0
21/08/2008 859.38p 859.38p 859.38p 859.38p 0
20/08/2008 859.38p 859.38p 859.38p 859.38p 1
19/08/2008 859.38p 859.38p 859.38p 859.38p 5
18/08/2008 859.38p 859.38p 859.38p 859.38p 1
15/08/2008 761.72p 859.38p 761.72p 859.38p 7
14/08/2008 761.72p 762.50p 761.72p 761.72p 7
13/08/2008 761.72p 762.50p 761.72p 761.72p 0
12/08/2008 761.72p 762.50p 761.72p 761.72p 0
11/08/2008 761.72p 762.50p 761.72p 761.72p 2
08/08/2008 781.25p 781.25p 761.72p 761.72p 7
07/08/2008 878.91p 878.91p 781.25p 781.25p 76
06/08/2008 878.91p 878.91p 878.91p 878.91p 0
05/08/2008 878.91p 878.91p 878.91p 878.91p 2
04/08/2008 820.31p 878.91p 820.31p 878.91p 10
01/08/2008 820.31p 820.31p 820.31p 820.31p 0
31/07/2008 820.31p 820.31p 820.31p 820.31p 1
30/07/2008 898.44p 898.44p 820.31p 820.31p 3
29/07/2008 898.44p 898.44p 898.44p 898.44p 1
28/07/2008 898.44p 898.44p 898.44p 898.44p 0
25/07/2008 898.44p 898.44p 898.44p 898.44p 2
24/07/2008 898.44p 898.44p 898.44p 898.44p 0
23/07/2008 878.91p 898.44p 878.91p 898.44p 0
22/07/2008 878.91p 878.91p 878.91p 878.91p 0
21/07/2008 878.91p 878.91p 878.91p 878.91p 2
18/07/2008 878.91p 878.91p 878.91p 878.91p 1
17/07/2008 800.78p 878.91p 800.78p 878.91p 4
16/07/2008 878.91p 878.91p 859.38p 859.38p 0
15/07/2008 898.44p 898.44p 878.91p 878.91p 0
14/07/2008 898.44p 898.44p 898.44p 898.44p 13
11/07/2008 859.38p 898.44p 859.38p 898.44p 7
10/07/2008 937.50p 937.50p 859.38p 859.38p 0
09/07/2008 976.56p 976.56p 859.38p 937.50p 3
08/07/2008 1,015.62p 1,015.62p 976.56p 976.56p 0
07/07/2008 1,054.69p 1,054.69p 1,015.62p 1,054.69p 0
04/07/2008 1,132.81p 1,132.81p 1,054.69p 1,054.69p 0
03/07/2008 1,132.81p 1,132.81p 1,054.69p 1,132.81p 2
02/07/2008 1,132.81p 1,132.81p 1,015.62p 1,132.81p 3
01/07/2008 1,132.81p 1,132.81p 1,132.81p 1,132.81p 0
30/06/2008 1,132.81p 1,132.81p 1,132.81p 1,132.81p 14
27/06/2008 1,113.28p 1,210.94p 1,113.28p 1,113.28p 0
26/06/2008 1,093.75p 1,152.34p 1,093.75p 1,113.28p 2
25/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 5
24/06/2008 1,093.75p 1,171.88p 1,093.75p 1,093.75p 0
23/06/2008 1,093.75p 1,171.88p 1,093.75p 1,093.75p 0
20/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
19/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 40
18/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
17/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
16/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
13/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
12/06/2008 1,093.75p 1,171.88p 1,093.75p 1,093.75p 0
11/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
10/06/2008 1,093.75p 1,171.88p 1,093.75p 1,093.75p 0
09/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
06/06/2008 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0

*Close Price adjusted for both dividends and splits