Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/08/2007 2,500.00p 2,734.38p 2,500.00p 2,500.00p 0
16/08/2007 2,734.38p 2,734.38p 2,500.00p 2,500.00p 0
15/08/2007 2,812.50p 2,812.50p 2,578.13p 2,734.38p 0
14/08/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
13/08/2007 2,890.63p 2,890.63p 2,812.50p 2,812.50p 0
10/08/2007 2,890.63p 2,890.63p 2,890.63p 2,890.63p 0
09/08/2007 2,890.63p 2,890.63p 2,890.63p 2,890.63p 4
08/08/2007 2,812.50p 2,890.63p 2,812.50p 2,890.63p 1
07/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/08/2007 3,203.13p 3,203.13p 2,500.00p 2,500.00p 1
02/08/2007 3,203.13p 3,203.13p 3,203.13p 3,203.13p 0
01/08/2007 3,515.63p 3,515.63p 3,203.13p 3,203.13p 1
31/07/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
30/07/2007 3,750.00p 3,750.00p 3,632.81p 3,632.81p 0
27/07/2007 3,515.63p 3,750.00p 3,515.63p 3,632.81p 2
26/07/2007 3,632.81p 3,632.81p 3,515.63p 3,515.63p 1
25/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 0
24/07/2007 3,750.00p 3,750.00p 3,632.81p 3,632.81p 0
23/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 1
20/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 1
19/07/2007 3,632.81p 3,750.00p 3,632.81p 3,632.81p 4
18/07/2007 3,281.25p 3,281.25p 3,281.25p 3,281.25p 0
17/07/2007 3,398.44p 3,398.44p 3,281.25p 3,281.25p 0
16/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 1
13/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 0
12/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 1
11/07/2007 3,632.81p 3,632.81p 3,398.44p 3,398.44p 0
10/07/2007 3,515.63p 3,632.81p 3,515.63p 3,632.81p 2
09/07/2007 3,632.81p 3,632.81p 3,515.63p 3,515.63p 0
06/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 0
05/07/2007 3,398.44p 3,632.81p 3,398.44p 3,632.81p 2
04/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 2
03/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 0
02/07/2007 3,398.44p 3,515.63p 3,398.44p 3,398.44p 1
29/06/2007 3,398.44p 3,398.44p 3,281.25p 3,398.44p 0
28/06/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 6
27/06/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 0
26/06/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 1
25/06/2007 3,515.63p 3,515.63p 3,281.25p 3,398.44p 1
22/06/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 2
21/06/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 1
20/06/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
19/06/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
18/06/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
15/06/2007 3,867.19p 3,867.19p 3,515.63p 3,515.63p 5
14/06/2007 3,398.44p 3,867.19p 3,398.44p 3,867.19p 3
13/06/2007 3,164.06p 3,398.44p 3,164.06p 3,398.44p 1
12/06/2007 2,929.69p 3,164.06p 2,929.69p 3,164.06p 2
11/06/2007 3,046.88p 3,046.88p 2,929.69p 2,929.69p 2
08/06/2007 3,164.06p 3,164.06p 3,046.88p 3,046.88p 3
07/06/2007 3,281.25p 3,398.44p 3,164.06p 3,281.25p 2
06/06/2007 3,750.00p 3,750.00p 3,281.25p 3,281.25p 3
05/06/2007 3,867.19p 3,867.19p 3,632.81p 3,750.00p 1
04/06/2007 3,984.38p 3,984.38p 3,867.19p 3,867.19p 0
01/06/2007 3,984.38p 3,984.38p 3,984.38p 3,984.38p 0
31/05/2007 4,335.94p 4,335.94p 3,984.38p 3,984.38p 1
30/05/2007 4,570.31p 4,570.31p 4,335.94p 4,335.94p 3
29/05/2007 4,570.31p 4,570.31p 4,570.31p 4,570.31p 3
25/05/2007 4,570.31p 4,570.31p 4,570.31p 4,570.31p 1
24/05/2007 4,570.31p 4,570.31p 4,570.31p 4,570.31p 1
23/05/2007 4,218.75p 4,570.31p 4,218.75p 4,570.31p 11
22/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 2
21/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 0
18/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 2
17/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 3
16/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 4
15/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 2
14/05/2007 4,218.75p 4,218.75p 4,218.75p 4,218.75p 1
11/05/2007 3,632.81p 3,750.00p 3,632.81p 3,750.00p 2
10/05/2007 3,984.38p 3,984.38p 3,632.81p 3,632.81p 2
09/05/2007 4,335.94p 4,335.94p 3,984.38p 3,984.38p 1
08/05/2007 4,335.94p 4,335.94p 4,335.94p 4,335.94p 3
04/05/2007 4,335.94p 4,335.94p 4,335.94p 4,335.94p 0
03/05/2007 4,687.50p 4,687.50p 4,335.94p 4,335.94p 2
02/05/2007 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
01/05/2007 4,687.50p 4,687.50p 4,687.50p 4,687.50p 2
30/04/2007 4,453.13p 4,687.50p 4,453.13p 4,687.50p 6
27/04/2007 5,273.44p 5,390.63p 4,218.75p 4,453.13p 10
26/04/2007 3,398.44p 5,976.56p 3,398.44p 5,273.44p 43
25/04/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
24/04/2007 3,164.06p 3,164.06p 3,046.88p 3,164.06p 0
23/04/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
20/04/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
19/04/2007 3,281.25p 3,281.25p 3,164.06p 3,164.06p 2
18/04/2007 3,281.25p 3,281.25p 3,164.06p 3,281.25p 1
17/04/2007 3,046.88p 3,046.88p 3,046.88p 3,046.88p 0
16/04/2007 3,046.88p 3,046.88p 3,046.88p 3,046.88p 2
13/04/2007 3,164.06p 3,164.06p 3,046.88p 3,046.88p 1
12/04/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
11/04/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
10/04/2007 2,929.69p 3,398.44p 2,929.69p 3,164.06p 4
05/04/2007 2,460.94p 2,929.69p 2,460.94p 2,929.69p 4
04/04/2007 2,109.38p 2,343.75p 2,109.38p 2,343.75p 2
03/04/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
02/04/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
30/03/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
29/03/2007 2,109.38p 2,109.38p 1,992.19p 2,109.38p 1
28/03/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 1
27/03/2007 2,460.94p 2,460.94p 2,109.38p 2,109.38p 1
26/03/2007 2,460.94p 2,460.94p 2,460.94p 2,460.94p 2
23/03/2007 2,343.75p 2,460.94p 2,343.75p 2,460.94p 0
22/03/2007 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
21/03/2007 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
20/03/2007 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
19/03/2007 2,578.13p 2,578.13p 2,460.94p 2,460.94p 0
16/03/2007 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
15/03/2007 2,695.31p 2,695.31p 2,578.13p 2,578.13p 1
14/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
13/03/2007 2,695.31p 2,695.31p 2,578.13p 2,695.31p 0
12/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
09/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
08/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
07/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
06/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 1
05/03/2007 2,695.31p 2,695.31p 2,578.13p 2,695.31p 0
02/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
01/03/2007 2,695.31p 2,695.31p 2,695.31p 2,695.31p 0
28/02/2007 2,812.50p 2,812.50p 2,578.13p 2,695.31p 0
27/02/2007 3,046.88p 3,281.25p 2,812.50p 2,812.50p 0
26/02/2007 2,812.50p 3,046.88p 2,812.50p 3,046.88p 0
23/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
22/02/2007 2,812.50p 2,812.50p 2,578.13p 2,812.50p 0
21/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
20/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
19/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
16/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
15/02/2007 2,812.50p 3,046.88p 2,812.50p 2,812.50p 0
14/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
13/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
12/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
09/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
08/02/2007 2,929.69p 2,929.69p 2,812.50p 2,812.50p 1
07/02/2007 2,812.50p 2,929.69p 2,812.50p 2,929.69p 1
06/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
05/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
02/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
01/02/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
31/01/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
30/01/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 1
29/01/2007 3,164.06p 3,164.06p 2,812.50p 2,812.50p 9
26/01/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
25/01/2007 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
24/01/2007 3,398.44p 3,398.44p 3,164.06p 3,164.06p 3
23/01/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 0
22/01/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 0
19/01/2007 3,398.44p 3,398.44p 3,281.25p 3,398.44p 0
18/01/2007 3,468.75p 3,468.75p 3,281.25p 3,398.44p 0
17/01/2007 3,468.75p 3,468.75p 3,468.75p 3,468.75p 0
16/01/2007 3,468.75p 3,468.75p 3,468.75p 3,468.75p 0
15/01/2007 3,468.75p 3,468.75p 3,468.75p 3,468.75p 1
12/01/2007 3,585.94p 3,585.94p 3,468.75p 3,468.75p 6
11/01/2007 3,585.94p 3,585.94p 3,585.94p 3,585.94p 1
10/01/2007 3,867.19p 3,867.19p 3,585.94p 3,585.94p 9
09/01/2007 4,570.31p 4,570.31p 3,515.63p 3,867.19p 4
08/01/2007 4,570.31p 4,570.31p 4,570.31p 4,570.31p 0
05/01/2007 4,687.50p 4,687.50p 4,570.31p 4,570.31p 0
04/01/2007 4,453.13p 4,687.50p 4,453.13p 4,687.50p 3
03/01/2007 4,335.94p 4,570.31p 4,335.94p 4,453.13p 4
02/01/2007 4,335.94p 4,335.94p 4,218.75p 4,335.94p 0
29/12/2006 3,984.38p 4,335.94p 3,984.38p 4,335.94p 0
28/12/2006 4,453.13p 4,453.13p 3,984.38p 3,984.38p 0
27/12/2006 4,453.13p 4,453.13p 4,453.13p 4,453.13p 0
22/12/2006 4,570.31p 4,570.31p 4,218.75p 4,453.13p 3
21/12/2006 4,570.31p 4,687.50p 4,570.31p 4,570.31p 2
20/12/2006 4,570.31p 4,687.50p 4,570.31p 4,570.31p 0
19/12/2006 4,570.31p 4,570.31p 4,570.31p 4,570.31p 0
18/12/2006 4,687.50p 4,687.50p 4,570.31p 4,570.31p 1
15/12/2006 4,687.50p 4,804.69p 4,687.50p 4,687.50p 1
14/12/2006 4,921.88p 4,921.88p 4,687.50p 4,687.50p 1
13/12/2006 4,687.50p 5,039.06p 4,687.50p 4,921.88p 2
12/12/2006 4,335.94p 4,687.50p 4,335.94p 4,687.50p 10
11/12/2006 3,632.81p 4,453.13p 3,632.81p 4,335.94p 21
08/12/2006 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
07/12/2006 3,164.06p 3,164.06p 3,164.06p 3,164.06p 0
06/12/2006 3,070.31p 3,164.06p 3,070.31p 3,164.06p 2
05/12/2006 3,398.44p 3,398.44p 3,046.88p 3,070.31p 2
04/12/2006 3,046.88p 3,398.44p 3,046.88p 3,398.44p 1
01/12/2006 3,046.88p 3,046.88p 2,812.50p 3,046.88p 0
30/11/2006 2,812.50p 3,046.88p 2,812.50p 2,812.50p 0
29/11/2006 3,281.25p 3,281.25p 3,046.88p 3,046.88p 1
28/11/2006 3,281.25p 3,398.44p 3,281.25p 3,281.25p 0
27/11/2006 3,281.25p 3,281.25p 3,046.88p 3,281.25p 0
24/11/2006 3,281.25p 3,281.25p 3,281.25p 3,281.25p 0
23/11/2006 3,281.25p 3,281.25p 3,046.88p 3,281.25p 0
22/11/2006 3,046.88p 3,281.25p 3,046.88p 3,281.25p 0
21/11/2006 3,281.25p 3,281.25p 3,046.88p 3,281.25p 2
20/11/2006 3,281.25p 3,515.63p 3,281.25p 3,398.44p 1
17/11/2006 3,046.88p 3,046.88p 3,046.88p 3,281.25p 1
16/11/2006 3,281.25p 3,281.25p 3,046.88p 3,281.25p 0
15/11/2006 3,281.25p 3,281.25p 3,281.25p 3,281.25p 0
14/11/2006 3,281.25p 3,281.25p 3,164.06p 3,281.25p 0
13/11/2006 3,281.25p 3,281.25p 3,281.25p 3,281.25p 0
10/11/2006 3,164.06p 3,281.25p 3,164.06p 3,281.25p 1
09/11/2006 3,164.06p 3,164.06p 2,812.50p 3,164.06p 0
08/11/2006 3,562.50p 3,562.50p 3,140.63p 2,812.50p 3
07/11/2006 3,632.81p 3,632.81p 3,562.50p 3,562.50p 0
06/11/2006 3,398.44p 3,679.69p 3,398.44p 3,632.81p 2
03/11/2006 3,750.00p 3,750.00p 3,281.25p 3,398.44p 4

*Close Price adjusted for both dividends and splits