Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/11/2023 10.00p 10.47p 9.77p 10.00p 120575
22/11/2023 10.25p 10.48p 9.72p 10.00p 322766
21/11/2023 10.75p 10.85p 9.52p 10.25p 500440
20/11/2023 11.00p 11.00p 10.51p 10.75p 215341
17/11/2023 11.50p 11.82p 10.69p 11.00p 210697
16/11/2023 11.75p 11.78p 11.07p 11.25p 136694
15/11/2023 11.75p 11.89p 11.50p 11.75p 111532
14/11/2023 11.75p 12.15p 11.70p 11.75p 319836
13/11/2023 12.13p 12.14p 11.55p 11.75p 243238
10/11/2023 12.75p 12.99p 11.80p 12.13p 464202
09/11/2023 12.50p 12.50p 11.65p 12.00p 319413
08/11/2023 12.63p 12.97p 12.20p 12.50p 141269
07/11/2023 12.75p 13.18p 12.22p 12.63p 642100
06/11/2023 14.13p 14.13p 12.00p 12.75p 1958045
03/11/2023 14.25p 14.95p 13.00p 14.13p 2573485
02/11/2023 13.00p 14.05p 12.00p 14.05p 1250118
01/11/2023 12.25p 14.35p 12.25p 13.00p 2349675
31/10/2023 9.25p 12.50p 9.25p 12.25p 1174357
30/10/2023 9.25p 9.50p 9.00p 9.25p 143235
27/10/2023 8.75p 9.40p 8.68p 9.25p 805980
26/10/2023 8.35p 9.40p 8.35p 8.75p 942081
25/10/2023 9.75p 9.75p 8.02p 8.35p 1905255
24/10/2023 10.25p 10.50p 9.51p 9.75p 331144
23/10/2023 10.50p 10.62p 10.00p 10.25p 139427
20/10/2023 11.00p 11.50p 10.06p 10.50p 215096
19/10/2023 12.00p 12.23p 10.65p 12.00p 681209
18/10/2023 11.25p 12.95p 11.25p 12.00p 2531929
17/10/2023 9.25p 11.40p 9.25p 11.25p 1537772
16/10/2023 9.75p 9.84p 9.22p 9.25p 194081
13/10/2023 9.88p 10.04p 9.52p 9.75p 565110
12/10/2023 10.50p 10.70p 9.50p 9.88p 881250
11/10/2023 10.75p 10.83p 10.13p 10.50p 649693
10/10/2023 10.88p 11.10p 10.53p 10.75p 473494
09/10/2023 10.88p 11.78p 10.68p 10.88p 1196788
06/10/2023 9.65p 15.00p 9.34p 10.75p 18150712
05/10/2023 10.25p 10.25p 9.50p 9.65p 954976
04/10/2023 9.95p 11.32p 9.62p 10.25p 1872474
03/10/2023 7.85p 12.00p 7.74p 9.95p 9022492
02/10/2023 5.85p 8.00p 5.78p 7.85p 3478307
29/09/2023 5.85p 6.00p 5.75p 5.85p 277229
28/09/2023 5.40p 6.00p 5.15p 5.85p 843853
27/09/2023 6.15p 6.15p 5.10p 5.40p 851062
26/09/2023 6.25p 6.25p 6.00p 6.15p 180178
25/09/2023 6.15p 6.30p 6.10p 6.25p 125060
22/09/2023 6.15p 6.29p 6.06p 6.15p 21961
21/09/2023 6.25p 6.30p 6.06p 6.15p 335643
20/09/2023 6.25p 6.33p 6.11p 6.25p 188406
19/09/2023 6.55p 6.55p 6.12p 6.25p 180193
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

*Close Price adjusted for both dividends and splits