Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/04/2022 27.00p 27.50p 26.00p 26.75p 59569
28/04/2022 27.25p 27.25p 26.00p 27.00p 73721
27/04/2022 27.75p 27.88p 27.01p 27.25p 90224
26/04/2022 27.75p 27.88p 27.00p 27.75p 129739
25/04/2022 28.25p 28.25p 27.22p 27.75p 229939
22/04/2022 28.25p 28.29p 27.60p 28.25p 35112
21/04/2022 28.00p 28.45p 27.50p 28.25p 226933
20/04/2022 28.75p 28.75p 27.60p 28.00p 247191
19/04/2022 26.75p 29.38p 26.35p 28.75p 656223
18/04/2022 27.50p 27.50p 26.15p 26.75p 265384
15/04/2022 27.50p 27.50p 26.15p 26.75p 265384
14/04/2022 27.50p 27.50p 26.15p 26.75p 265384
13/04/2022 27.50p 27.85p 27.02p 27.50p 100258
12/04/2022 29.00p 30.00p 27.12p 27.50p 404430
11/04/2022 29.00p 30.40p 28.52p 29.25p 206853
08/04/2022 30.25p 30.73p 28.55p 29.00p 197211
07/04/2022 30.25p 31.20p 29.00p 30.25p 987670
06/04/2022 28.50p 32.00p 28.42p 30.25p 1032094
05/04/2022 29.00p 29.80p 28.00p 28.50p 124709
04/04/2022 30.50p 31.60p 29.00p 29.50p 407786
01/04/2022 33.25p 33.25p 29.16p 30.50p 1160319
31/03/2022 34.25p 35.33p 32.52p 33.25p 886150
30/03/2022 30.50p 35.00p 30.15p 34.25p 1135335
29/03/2022 28.50p 31.80p 28.50p 30.50p 872796
28/03/2022 26.75p 29.93p 26.57p 28.50p 825253
25/03/2022 24.50p 27.50p 24.50p 26.75p 582447
24/03/2022 23.50p 25.10p 23.50p 24.50p 276980
23/03/2022 21.00p 25.00p 20.28p 23.25p 2064446
22/03/2022 28.00p 28.30p 26.02p 26.50p 178246
21/03/2022 28.00p 28.96p 27.00p 28.00p 284561
18/03/2022 27.25p 29.00p 27.25p 28.00p 247691
17/03/2022 27.25p 28.98p 26.60p 27.25p 737474
16/03/2022 23.50p 28.00p 23.41p 26.75p 1350410
15/03/2022 20.75p 24.84p 20.75p 23.50p 1591254
14/03/2022 20.75p 21.15p 20.00p 20.75p 166836
11/03/2022 21.25p 21.50p 20.07p 20.75p 208325
10/03/2022 21.50p 21.60p 20.12p 21.00p 289968
09/03/2022 21.25p 22.35p 19.75p 21.50p 533618
08/03/2022 21.75p 21.92p 20.50p 21.25p 429878
07/03/2022 23.50p 23.50p 17.60p 22.00p 589858
04/03/2022 26.00p 26.40p 23.00p 23.50p 581896
03/03/2022 26.25p 26.95p 25.70p 26.00p 163960
02/03/2022 27.25p 27.30p 25.51p 26.25p 321384
01/03/2022 26.75p 27.50p 26.72p 27.25p 202450
28/02/2022 26.75p 27.49p 26.62p 26.75p 82242
25/02/2022 26.00p 27.49p 26.00p 26.75p 234579
24/02/2022 27.00p 27.30p 25.00p 26.00p 172947
23/02/2022 25.75p 29.00p 24.72p 27.25p 1253087
22/02/2022 27.25p 27.25p 24.22p 25.75p 1098477
21/02/2022 27.50p 27.73p 26.60p 27.25p 206495
18/02/2022 27.50p 27.78p 27.16p 27.50p 90669
17/02/2022 28.50p 28.80p 27.15p 27.50p 250009
16/02/2022 28.75p 28.95p 28.06p 28.50p 224461
15/02/2022 29.00p 29.40p 28.53p 28.75p 227034
14/02/2022 29.25p 29.70p 28.50p 29.00p 263565
11/02/2022 28.50p 28.50p 28.00p 28.25p 215308
10/02/2022 28.50p 28.66p 28.03p 28.50p 282942
09/02/2022 29.00p 29.27p 28.15p 28.50p 285871
08/02/2022 29.25p 29.59p 28.55p 29.00p 270288
07/02/2022 29.50p 29.59p 28.80p 29.25p 119719
04/02/2022 29.25p 30.80p 29.25p 29.50p 645799
03/02/2022 30.25p 30.25p 28.00p 29.25p 703763
02/02/2022 28.50p 30.40p 28.35p 30.25p 188890
01/02/2022 28.50p 28.94p 28.20p 28.50p 144591
31/01/2022 28.50p 28.98p 28.13p 28.50p 283233
28/01/2022 29.50p 29.91p 28.30p 28.50p 703706
27/01/2022 28.75p 30.38p 28.75p 29.50p 456914
26/01/2022 28.75p 29.89p 27.11p 28.00p 673064
25/01/2022 29.50p 29.76p 28.00p 28.75p 503209
24/01/2022 30.75p 31.80p 29.23p 29.50p 1075240
21/01/2022 29.50p 31.30p 28.58p 30.75p 952720
20/01/2022 29.00p 29.70p 28.79p 29.50p 256723
19/01/2022 29.00p 29.23p 28.56p 29.00p 739520
18/01/2022 29.50p 29.65p 28.67p 29.00p 411314
17/01/2022 29.00p 30.00p 28.50p 29.50p 415156
14/01/2022 28.25p 31.30p 28.25p 29.00p 531625
13/01/2022 29.00p 29.00p 28.18p 28.25p 273455
12/01/2022 29.50p 29.70p 28.55p 29.00p 459107
10/01/2022 29.50p 31.18p 29.19p 30.25p 1313578
07/01/2022 29.25p 31.00p 29.11p 29.50p 1010199
06/01/2022 31.25p 31.50p 28.26p 29.25p 1602206
05/01/2022 38.50p 38.50p 30.11p 31.25p 5868093
04/01/2022 36.25p 38.82p 34.20p 38.00p 662451
31/12/2021 37.00p 37.00p 36.10p 36.25p 359011
30/12/2021 39.50p 39.50p 36.25p 37.00p 817300
29/12/2021 42.00p 44.50p 39.50p 39.75p 1706604
27/12/2021 39.00p 42.00p 38.60p 42.00p 993665
24/12/2021 39.00p 42.00p 38.60p 42.00p 993665
23/12/2021 36.00p 40.80p 34.16p 39.00p 1491650
22/12/2021 32.00p 36.90p 30.00p 36.00p 856985
21/12/2021 32.50p 33.00p 30.25p 32.00p 972250
20/12/2021 32.50p 34.00p 32.10p 32.50p 1065461
17/12/2021 30.50p 31.80p 30.11p 30.50p 580229
16/12/2021 31.25p 33.00p 30.05p 30.50p 1217347
15/12/2021 31.75p 32.20p 31.00p 31.25p 412134
14/12/2021 32.25p 33.30p 31.60p 31.75p 391999
13/12/2021 33.75p 34.19p 32.25p 32.25p 594934
10/12/2021 30.50p 34.70p 29.50p 33.75p 1478792
09/12/2021 31.25p 31.96p 30.00p 30.50p 378547
08/12/2021 31.50p 32.32p 31.00p 31.25p 389622
07/12/2021 32.75p 32.75p 31.05p 32.00p 288582
06/12/2021 34.50p 34.73p 32.00p 32.75p 1418371
03/12/2021 34.00p 35.00p 33.55p 34.50p 273397
02/12/2021 36.00p 36.20p 33.00p 34.00p 410946
01/12/2021 36.50p 37.00p 35.12p 36.00p 379487
30/11/2021 34.00p 37.04p 33.02p 36.50p 1002888
29/11/2021 33.50p 35.49p 33.20p 34.00p 556077
26/11/2021 34.00p 34.25p 31.30p 33.50p 1283257
25/11/2021 35.50p 36.50p 33.10p 34.00p 805640
24/11/2021 36.50p 36.95p 34.85p 35.50p 1032833
23/11/2021 33.00p 36.90p 33.00p 35.75p 2198940
22/11/2021 31.00p 33.93p 30.53p 33.00p 1180336
19/11/2021 31.50p 32.30p 30.10p 31.00p 436038
18/11/2021 30.50p 33.00p 30.41p 31.50p 1224123
17/11/2021 32.25p 32.25p 30.25p 30.50p 558956
16/11/2021 33.50p 33.50p 31.50p 32.25p 603470
15/11/2021 33.50p 34.90p 33.06p 33.50p 706845
12/11/2021 34.25p 34.40p 33.50p 33.75p 620113
11/11/2021 34.50p 36.00p 34.00p 34.25p 991903
10/11/2021 32.75p 37.80p 32.75p 34.50p 3660209
09/11/2021 32.75p 33.70p 32.10p 33.25p 1175562
08/11/2021 33.25p 33.80p 31.25p 33.00p 2742710
05/11/2021 34.50p 35.30p 33.11p 34.70p 1704137
04/11/2021 38.50p 41.90p 34.35p 34.50p 4701501
03/11/2021 33.00p 40.94p 32.30p 38.25p 10449165
02/11/2021 64.00p 65.00p 30.05p 33.50p 24312542
01/11/2021 49.75p 53.70p 49.67p 52.25p 1125754
29/10/2021 52.50p 52.90p 49.05p 49.75p 2287531
28/10/2021 55.25p 55.97p 52.00p 52.25p 1499075
27/10/2021 55.25p 58.45p 54.01p 55.25p 2667277
26/10/2021 52.50p 55.93p 47.10p 55.00p 6214983
25/10/2021 53.50p 54.35p 51.10p 52.50p 2722207
22/10/2021 55.50p 57.85p 53.00p 54.50p 7223930
21/10/2021 47.50p 56.00p 47.03p 54.75p 3182626
20/10/2021 49.00p 50.75p 45.88p 47.50p 2589663
19/10/2021 47.50p 51.60p 47.28p 49.00p 5512174
18/10/2021 41.00p 49.85p 41.00p 47.00p 8590522
15/10/2021 38.25p 43.97p 38.25p 41.00p 4184470
14/10/2021 35.75p 39.00p 35.55p 38.25p 1941796
13/10/2021 33.50p 36.00p 33.42p 35.50p 1855272
12/10/2021 34.25p 34.63p 33.36p 33.50p 617936
11/10/2021 35.00p 35.50p 33.30p 34.25p 682600
08/10/2021 36.25p 37.85p 35.03p 35.25p 2356205
07/10/2021 31.25p 36.48p 31.21p 36.00p 4416155
06/10/2021 33.25p 33.50p 30.60p 31.25p 1331023
05/10/2021 34.00p 34.50p 31.00p 33.25p 3286647
04/10/2021 39.25p 40.16p 33.00p 34.00p 6448477
01/10/2021 41.50p 43.00p 38.16p 39.25p 6097426
30/09/2021 43.00p 44.00p 37.61p 41.00p 7909689
29/09/2021 30.75p 40.92p 30.50p 38.75p 14613089
28/09/2021 26.00p 30.90p 25.03p 30.50p 3248413
27/09/2021 27.25p 27.40p 25.35p 26.00p 672968
24/09/2021 27.75p 28.00p 26.00p 27.00p 554473
23/09/2021 26.50p 29.45p 26.50p 27.75p 1739296
22/09/2021 26.00p 27.27p 25.30p 26.50p 917120
21/09/2021 26.25p 27.27p 25.53p 26.00p 621408
20/09/2021 29.75p 31.31p 25.22p 26.25p 3276586
17/09/2021 24.00p 29.90p 23.78p 29.50p 8322103
16/09/2021 22.75p 24.95p 21.25p 24.00p 3490357
15/09/2021 22.25p 22.25p 21.05p 21.50p 406467
14/09/2021 22.75p 22.75p 22.00p 22.25p 120853
13/09/2021 23.25p 23.35p 22.44p 22.75p 221091
10/09/2021 22.25p 23.95p 22.03p 23.25p 909916
09/09/2021 22.25p 22.78p 21.15p 22.25p 414697
08/09/2021 22.13p 23.50p 22.01p 22.25p 1382255
07/09/2021 19.25p 22.85p 19.01p 22.13p 2189083
06/09/2021 19.25p 20.47p 19.25p 19.75p 638982
03/09/2021 19.25p 19.45p 18.75p 19.25p 757118
02/09/2021 19.65p 19.69p 19.18p 19.25p 373208
01/09/2021 20.13p 20.13p 19.25p 19.65p 479972
31/08/2021 20.63p 20.63p 20.00p 20.13p 334438
30/08/2021 20.75p 20.90p 20.13p 20.63p 581984
27/08/2021 20.75p 20.90p 20.13p 20.63p 581984
26/08/2021 21.25p 21.50p 20.63p 20.75p 481019
25/08/2021 21.75p 23.35p 21.18p 21.25p 1917848
24/08/2021 23.50p 23.50p 21.70p 22.00p 1299574
23/08/2021 24.25p 25.30p 23.00p 23.50p 1549178
20/08/2021 21.50p 25.00p 21.16p 24.25p 4601040
19/08/2021 20.75p 21.80p 20.25p 21.50p 1259271
18/08/2021 19.00p 21.90p 19.00p 21.00p 2635232
17/08/2021 18.50p 19.45p 18.50p 19.00p 139661
16/08/2021 18.25p 18.85p 18.00p 18.50p 242409
13/08/2021 18.25p 18.49p 18.00p 18.25p 103989
12/08/2021 18.75p 18.75p 18.50p 18.75p 64937
11/08/2021 19.00p 19.05p 18.52p 18.75p 183749
10/08/2021 18.50p 19.43p 18.50p 19.00p 305879
09/08/2021 17.85p 18.70p 17.85p 18.50p 149258
06/08/2021 18.10p 18.14p 17.75p 17.85p 249727
05/08/2021 18.25p 18.35p 17.66p 18.10p 172815
04/08/2021 18.25p 18.50p 18.00p 18.25p 100886
03/08/2021 18.25p 18.38p 18.03p 18.25p 62014
02/08/2021 18.50p 18.60p 18.06p 18.25p 175663
30/07/2021 18.75p 19.00p 18.15p 18.50p 223889
29/07/2021 18.75p 19.00p 18.50p 18.75p 188102
28/07/2021 18.10p 19.35p 17.70p 18.75p 761014
27/07/2021 18.10p 18.10p 17.72p 18.10p 97959
26/07/2021 18.25p 18.34p 18.00p 18.10p 156612
23/07/2021 18.50p 19.00p 18.00p 18.25p 97304
22/07/2021 18.10p 18.90p 17.73p 18.50p 280972
21/07/2021 18.10p 18.10p 17.73p 18.10p 67430

*Close Price adjusted for both dividends and splits