Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/05/2023 9.50p 9.50p 9.00p 9.25p 232453
25/05/2023 9.25p 9.48p 9.20p 9.25p 262442
24/05/2023 9.50p 9.66p 9.10p 9.25p 280819
23/05/2023 9.25p 9.50p 9.15p 9.50p 223320
22/05/2023 9.75p 9.75p 9.25p 9.25p 99670
19/05/2023 9.75p 9.75p 9.50p 9.75p 28503
18/05/2023 10.00p 10.00p 9.51p 9.75p 239089
17/05/2023 9.75p 10.00p 9.66p 9.75p 22385
16/05/2023 9.75p 9.98p 9.66p 9.75p 133166
15/05/2023 10.00p 10.00p 9.75p 9.75p 7900
12/05/2023 10.00p 10.30p 9.60p 10.00p 393496
11/05/2023 10.25p 10.44p 9.65p 10.00p 101384
10/05/2023 9.75p 11.02p 9.75p 10.25p 592581
09/05/2023 9.75p 9.90p 9.62p 9.75p 224392
05/05/2023 9.75p 10.47p 9.15p 9.75p 757491
04/05/2023 9.75p 9.94p 9.60p 9.75p 22724
03/05/2023 10.00p 10.15p 9.51p 9.75p 369929
02/05/2023 10.50p 10.50p 9.65p 10.00p 514006
28/04/2023 9.75p 10.50p 9.66p 10.50p 565604
27/04/2023 10.25p 10.25p 9.57p 9.75p 824385
26/04/2023 10.75p 10.75p 10.08p 10.25p 95172
25/04/2023 10.25p 10.50p 10.00p 10.25p 267038
24/04/2023 10.25p 10.50p 10.22p 10.25p 60102
21/04/2023 10.25p 10.50p 10.01p 10.25p 363380
20/04/2023 10.25p 10.30p 10.06p 10.25p 188198
19/04/2023 10.25p 10.35p 9.85p 10.25p 170574
18/04/2023 10.38p 10.50p 10.01p 10.25p 222198
17/04/2023 10.63p 10.75p 10.26p 10.38p 147548
14/04/2023 10.75p 10.95p 10.26p 10.63p 593477
13/04/2023 10.88p 11.24p 10.68p 10.75p 600135
12/04/2023 10.00p 11.50p 9.93p 10.88p 1290711
11/04/2023 10.00p 10.15p 9.50p 10.00p 637077
06/04/2023 10.00p 10.40p 9.50p 10.00p 1712152
05/04/2023 10.05p 10.44p 9.71p 10.00p 91388
04/04/2023 10.50p 10.50p 9.60p 10.05p 497474
03/04/2023 10.75p 10.89p 10.22p 10.50p 190488
31/03/2023 10.25p 10.95p 10.00p 10.75p 759804
30/03/2023 10.50p 11.00p 10.00p 11.00p 215811
29/03/2023 10.25p 10.97p 9.50p 10.50p 610909
28/03/2023 10.25p 10.50p 9.99p 10.25p 143508
27/03/2023 9.75p 10.88p 9.50p 10.25p 570693
24/03/2023 8.90p 10.00p 8.78p 9.75p 876620
23/03/2023 8.90p 9.17p 8.77p 8.90p 67911
22/03/2023 9.25p 9.25p 8.68p 8.90p 272782
21/03/2023 9.25p 9.25p 9.00p 9.25p 132499
20/03/2023 9.25p 9.28p 9.01p 9.25p 85144
17/03/2023 9.25p 9.50p 9.06p 9.25p 172220
16/03/2023 9.25p 10.28p 9.10p 9.25p 1335677
15/03/2023 9.38p 9.57p 9.15p 9.25p 274124
14/03/2023 9.63p 9.64p 9.25p 9.38p 152649
13/03/2023 9.75p 9.80p 9.55p 9.63p 165789
10/03/2023 9.65p 9.88p 9.50p 9.75p 310678
09/03/2023 10.25p 10.25p 9.52p 9.65p 1246334
08/03/2023 10.15p 10.25p 10.01p 10.25p 294858
07/03/2023 10.75p 10.81p 10.00p 10.15p 1539035
06/03/2023 11.25p 11.25p 10.56p 10.75p 357245
03/03/2023 11.25p 11.25p 11.00p 11.25p 288221
02/03/2023 11.50p 11.75p 11.01p 11.25p 199621
01/03/2023 11.25p 12.50p 11.22p 12.00p 2310697
28/02/2023 11.50p 11.60p 10.80p 11.25p 456251
27/02/2023 11.00p 11.95p 10.65p 11.50p 1211369
24/02/2023 9.25p 11.50p 9.25p 11.50p 2530698
23/02/2023 9.65p 9.65p 9.00p 9.25p 382018
22/02/2023 9.75p 9.75p 9.30p 9.65p 161285
21/02/2023 9.75p 9.86p 9.52p 9.75p 262135
20/02/2023 9.75p 10.00p 9.52p 9.75p 149901
17/02/2023 9.75p 9.90p 9.50p 9.75p 268591
16/02/2023 9.88p 9.96p 9.50p 9.75p 216769
15/02/2023 10.25p 10.25p 9.77p 9.88p 477502
14/02/2023 9.75p 10.33p 9.75p 10.25p 229237
13/02/2023 9.75p 10.05p 9.70p 9.75p 269903
10/02/2023 10.25p 10.25p 9.62p 9.75p 825107
09/02/2023 10.25p 10.28p 10.00p 10.25p 297287
08/02/2023 10.10p 10.40p 9.75p 10.25p 2083248
07/02/2023 10.10p 10.10p 9.70p 10.10p 822857
06/02/2023 10.25p 10.25p 9.80p 10.10p 198586
03/02/2023 10.25p 10.48p 10.01p 10.25p 451940
02/02/2023 10.00p 11.00p 9.51p 10.25p 1995991
01/02/2023 10.25p 10.50p 9.75p 10.00p 547778
31/01/2023 9.75p 10.50p 9.75p 10.25p 962402
30/01/2023 10.25p 10.40p 9.80p 10.00p 594009
27/01/2023 10.60p 10.98p 10.16p 10.35p 1404047
26/01/2023 11.10p 11.20p 10.55p 10.60p 737516
25/01/2023 11.35p 11.40p 10.82p 11.10p 806713
24/01/2023 10.75p 11.45p 10.70p 11.35p 201673
23/01/2023 11.25p 11.25p 10.65p 10.75p 443773
20/01/2023 11.25p 11.55p 10.77p 11.25p 618085
19/01/2023 11.10p 11.35p 11.00p 11.25p 163466
18/01/2023 11.60p 11.60p 11.00p 11.10p 436348
17/01/2023 11.35p 11.82p 11.35p 11.60p 1074324
16/01/2023 11.45p 11.60p 11.20p 11.35p 1103968
13/01/2023 11.50p 11.89p 11.00p 11.45p 2634036
12/01/2023 12.15p 12.46p 11.62p 12.30p 768748
11/01/2023 12.60p 12.60p 11.60p 12.15p 409483
10/01/2023 12.10p 12.92p 12.05p 12.60p 473378
09/01/2023 12.75p 12.90p 11.51p 12.10p 319398
06/01/2023 13.25p 13.44p 12.57p 12.75p 166617
05/01/2023 12.65p 13.75p 12.65p 13.25p 590905
04/01/2023 13.75p 13.75p 12.53p 12.65p 499966
03/01/2023 14.00p 14.42p 13.55p 13.75p 577872
30/12/2022 14.25p 14.25p 13.73p 14.00p 404121
29/12/2022 13.90p 14.70p 13.65p 14.25p 218272
28/12/2022 13.50p 14.80p 13.30p 13.90p 588740
23/12/2022 12.85p 14.00p 12.81p 13.50p 258623
22/12/2022 12.50p 13.15p 12.50p 12.85p 357098
21/12/2022 13.00p 13.26p 12.28p 12.50p 373278
20/12/2022 12.50p 13.80p 12.18p 13.00p 661163
19/12/2022 11.00p 12.96p 10.53p 12.50p 2057219
16/12/2022 10.15p 11.50p 10.15p 11.00p 1861077
15/12/2022 11.25p 11.25p 9.50p 10.15p 1311209
14/12/2022 11.75p 11.75p 10.56p 11.25p 1040494
13/12/2022 12.25p 12.25p 11.30p 11.75p 854422
12/12/2022 12.50p 12.50p 12.06p 12.25p 546176
09/12/2022 12.00p 12.90p 11.95p 12.50p 602952
08/12/2022 12.25p 12.34p 11.50p 12.00p 1163895
07/12/2022 12.50p 12.78p 12.06p 12.25p 3358828
06/12/2022 14.25p 14.25p 11.30p 12.50p 3464219
05/12/2022 15.25p 15.91p 15.10p 15.35p 337451
02/12/2022 15.75p 15.85p 15.13p 15.25p 860705
01/12/2022 16.90p 17.12p 15.64p 15.75p 836006
30/11/2022 17.25p 17.33p 16.52p 16.90p 267537

*Close Price adjusted for both dividends and splits