Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2020 7.85p 8.75p 7.81p 7.88p 1643118
23/07/2020 11.75p 11.88p 7.82p 7.85p 4049737
22/07/2020 9.63p 10.91p 9.26p 10.25p 2134362
21/07/2020 10.25p 10.40p 9.07p 9.63p 2341037
20/07/2020 7.25p 10.25p 7.02p 10.25p 2898331
17/07/2020 7.25p 7.27p 7.05p 7.25p 284448
16/07/2020 7.25p 7.32p 6.65p 7.25p 114418
15/07/2020 7.25p 7.50p 7.12p 7.25p 287915
14/07/2020 7.25p 7.39p 7.12p 7.25p 331382
13/07/2020 7.25p 7.32p 7.12p 7.25p 140979
10/07/2020 7.25p 7.35p 7.11p 7.25p 151391
09/07/2020 7.75p 7.95p 7.00p 7.25p 304404
08/07/2020 8.00p 8.05p 7.53p 7.75p 163870
07/07/2020 8.00p 8.50p 7.77p 8.00p 227174
06/07/2020 8.00p 8.50p 7.66p 8.00p 422195
03/07/2020 8.00p 8.19p 7.66p 8.00p 100899
02/07/2020 7.50p 8.49p 7.50p 8.00p 281067
01/07/2020 7.50p 8.00p 7.22p 7.75p 332332
30/06/2020 7.25p 7.95p 7.09p 7.50p 596680
29/06/2020 7.75p 7.75p 7.04p 7.25p 546516
26/06/2020 7.75p 7.83p 7.54p 7.75p 325206
25/06/2020 7.75p 7.97p 7.50p 7.75p 376364
24/06/2020 8.50p 8.97p 7.68p 7.75p 623501
23/06/2020 8.25p 9.46p 8.25p 8.50p 1236988
22/06/2020 6.98p 8.80p 6.86p 8.25p 1582468
19/06/2020 6.98p 7.00p 6.81p 6.98p 257943
18/06/2020 7.25p 7.25p 6.81p 6.98p 1196413
17/06/2020 7.25p 7.25p 7.00p 7.25p 113128
16/06/2020 7.25p 7.25p 7.00p 7.25p 274074
15/06/2020 7.25p 7.50p 7.09p 7.25p 138577
12/06/2020 7.25p 7.32p 7.00p 7.25p 259094
11/06/2020 7.25p 7.45p 7.05p 7.25p 538089
10/06/2020 6.65p 7.45p 6.65p 7.25p 770973
09/06/2020 7.13p 7.20p 6.63p 6.65p 786393
08/06/2020 7.13p 7.25p 7.02p 7.13p 911189
05/06/2020 7.38p 7.50p 7.03p 7.13p 1203914
04/06/2020 7.38p 7.75p 7.00p 7.38p 743259
03/06/2020 8.25p 8.37p 7.12p 7.38p 1176288
02/06/2020 9.25p 10.83p 8.06p 8.25p 6939329
01/06/2020 6.75p 6.99p 6.55p 6.63p 925175
29/05/2020 7.75p 7.75p 6.75p 6.75p 1145640
28/05/2020 7.75p 7.84p 7.25p 7.63p 661737
27/05/2020 7.75p 8.13p 7.30p 7.75p 1360941
26/05/2020 7.50p 8.30p 7.00p 7.75p 2795789
25/05/2020 8.75p 8.75p 7.00p 7.50p 2474742
22/05/2020 8.75p 8.75p 7.00p 7.50p 1977434
21/05/2020 9.00p 9.15p 8.55p 8.75p 298679
20/05/2020 9.50p 9.70p 8.51p 9.00p 661678
19/05/2020 9.50p 10.95p 9.10p 9.50p 1206230
18/05/2020 9.25p 10.00p 9.15p 9.50p 573361
15/05/2020 9.25p 9.35p 8.78p 9.25p 270749
14/05/2020 8.75p 9.50p 8.52p 9.25p 366874
13/05/2020 9.75p 10.00p 8.55p 8.75p 817688
12/05/2020 9.75p 10.90p 9.50p 9.75p 854317
11/05/2020 8.75p 10.99p 8.20p 9.75p 1906802
08/05/2020 10.75p 10.81p 8.10p 8.75p 1368069
07/05/2020 10.75p 10.81p 8.10p 8.75p 1368069
06/05/2020 11.00p 11.11p 9.81p 10.75p 1379007
05/05/2020 11.50p 13.90p 10.00p 11.00p 2182374
04/05/2020 6.50p 14.84p 6.50p 11.50p 9615334
01/05/2020 13.38p 22.90p 9.33p 10.25p 10608158
30/04/2020 7.50p 14.40p 7.50p 13.12p 7529497
29/04/2020 6.90p 9.85p 6.90p 7.25p 3977981
28/04/2020 5.63p 7.00p 5.00p 6.00p 2088096
27/04/2020 4.00p 6.00p 3.76p 5.88p 4100455
24/04/2020 3.88p 4.19p 3.76p 4.00p 363122
23/04/2020 3.88p 4.21p 3.68p 4.00p 338598
22/04/2020 4.00p 4.22p 3.65p 3.88p 421525
21/04/2020 3.88p 4.25p 3.30p 4.00p 950781
20/04/2020 4.25p 4.36p 3.58p 3.88p 542893
17/04/2020 3.85p 4.92p 3.61p 4.25p 2645900
16/04/2020 3.75p 5.50p 3.30p 4.55p 6749831
15/04/2020 3.75p 3.95p 3.03p 3.75p 1821788
14/04/2020 3.10p 4.90p 3.00p 3.75p 3636660
13/04/2020 3.63p 3.84p 2.65p 3.10p 958007
10/04/2020 3.63p 3.84p 2.65p 3.10p 958007
09/04/2020 3.63p 3.84p 2.65p 3.10p 958007
08/04/2020 3.63p 3.90p 3.25p 3.63p 36273
07/04/2020 3.75p 4.00p 3.05p 3.63p 253312
06/04/2020 1.53p 3.75p 1.53p 3.75p 4314
03/04/2020 0.05p 0.05p 0.04p 0.05p 30868
02/04/2020 0.05p 0.05p 0.04p 0.05p 59553
01/04/2020 0.05p 0.06p 0.04p 0.05p 75650
31/03/2020 0.04p 0.05p 0.04p 0.05p 30840
30/03/2020 0.04p 0.05p 0.04p 0.04p 92898
27/03/2020 0.05p 0.06p 0.04p 0.05p 10502
26/03/2020 0.06p 0.06p 0.04p 0.05p 41536
25/03/2020 0.06p 0.06p 0.05p 0.06p 23830
24/03/2020 0.06p 0.06p 0.05p 0.06p 9290
23/03/2020 0.06p 0.06p 0.05p 0.06p 25680
20/03/2020 0.05p 0.06p 0.05p 0.06p 50908
19/03/2020 0.04p 0.06p 0.04p 0.05p 35159
18/03/2020 0.05p 0.05p 0.04p 0.04p 115965
17/03/2020 0.04p 0.06p 0.04p 0.05p 25221
16/03/2020 0.06p 0.06p 0.04p 0.04p 124107
13/03/2020 0.05p 0.06p 0.04p 0.06p 353498
12/03/2020 0.06p 0.06p 0.04p 0.05p 112410
11/03/2020 0.06p 0.06p 0.05p 0.06p 47047
10/03/2020 0.07p 0.07p 0.05p 0.06p 176788
09/03/2020 0.07p 0.08p 0.05p 0.07p 366722
06/03/2020 0.07p 0.07p 0.06p 0.07p 110025
05/03/2020 0.07p 0.08p 0.07p 0.07p 53768
04/03/2020 0.09p 0.09p 0.07p 0.07p 356196
03/03/2020 0.10p 0.11p 0.09p 0.09p 294554
02/03/2020 0.08p 0.11p 0.08p 0.10p 250042
28/02/2020 0.06p 0.09p 0.05p 0.08p 808084
27/02/2020 0.06p 0.07p 0.06p 0.06p 26117
26/02/2020 0.07p 0.07p 0.05p 0.06p 78278
25/02/2020 0.07p 0.07p 0.06p 0.07p 129101
24/02/2020 0.07p 0.07p 0.06p 0.07p 174532
21/02/2020 0.08p 0.08p 0.07p 0.07p 101917
20/02/2020 0.07p 0.11p 0.07p 0.08p 1192807
19/02/2020 0.07p 0.07p 0.06p 0.07p 240590
18/02/2020 0.06p 0.08p 0.06p 0.07p 695758
17/02/2020 0.09p 0.10p 0.05p 0.06p 656352
14/02/2020 0.09p 0.10p 0.09p 0.09p 115791
13/02/2020 0.10p 0.10p 0.09p 0.09p 128728
12/02/2020 0.10p 0.10p 0.09p 0.10p 66679
11/02/2020 0.09p 0.10p 0.09p 0.10p 48240
10/02/2020 0.10p 0.10p 0.09p 0.10p 48065
07/02/2020 0.10p 0.11p 0.09p 0.10p 127888
06/02/2020 0.11p 0.11p 0.10p 0.10p 99185
05/02/2020 0.10p 0.11p 0.10p 0.11p 87309
04/02/2020 0.09p 0.10p 0.09p 0.10p 68823
03/02/2020 0.10p 0.10p 0.09p 0.09p 380180
31/01/2020 0.10p 0.11p 0.10p 0.10p 281349
30/01/2020 0.12p 0.13p 0.09p 0.10p 794859
29/01/2020 0.13p 0.13p 0.12p 0.12p 162487
28/01/2020 0.14p 0.14p 0.12p 0.13p 194420
27/01/2020 0.14p 0.14p 0.13p 0.13p 122659
24/01/2020 0.13p 0.15p 0.13p 0.14p 137422
23/01/2020 0.14p 0.15p 0.13p 0.13p 128408
22/01/2020 0.14p 0.14p 0.13p 0.14p 154207
21/01/2020 0.14p 0.16p 0.13p 0.14p 229281
20/01/2020 0.13p 0.14p 0.13p 0.14p 234834
17/01/2020 0.13p 0.13p 0.13p 0.13p 130980
16/01/2020 0.13p 0.13p 0.13p 0.13p 78199
15/01/2020 0.13p 0.13p 0.13p 0.13p 169982
14/01/2020 0.14p 0.17p 0.13p 0.13p 1522030
13/01/2020 0.12p 0.15p 0.12p 0.14p 483081
10/01/2020 0.12p 0.13p 0.12p 0.12p 164394
09/01/2020 0.12p 0.13p 0.12p 0.12p 508892
08/01/2020 0.12p 0.13p 0.12p 0.12p 295617
07/01/2020 0.13p 0.14p 0.12p 0.12p 810088
06/01/2020 0.14p 0.14p 0.11p 0.12p 480016
03/01/2020 0.16p 0.16p 0.14p 0.14p 96967
02/01/2020 0.15p 0.16p 0.14p 0.15p 47511
31/12/2019 0.14p 0.16p 0.14p 0.15p 74165
30/12/2019 0.15p 0.15p 0.14p 0.14p 26157
27/12/2019 0.16p 0.16p 0.14p 0.15p 5118
24/12/2019 0.16p 0.16p 0.14p 0.15p 27803
23/12/2019 0.16p 0.16p 0.14p 0.15p 75053
20/12/2019 0.15p 0.15p 0.13p 0.14p 262234
19/12/2019 0.16p 0.16p 0.15p 0.15p 93241
18/12/2019 0.16p 0.16p 0.15p 0.16p 29418
17/12/2019 0.17p 0.17p 0.15p 0.16p 110810
16/12/2019 0.18p 0.19p 0.16p 0.17p 518186
13/12/2019 0.15p 0.16p 0.15p 0.16p 84284
12/12/2019 0.15p 0.16p 0.14p 0.15p 104460
11/12/2019 0.16p 0.16p 0.15p 0.15p 75031
10/12/2019 0.16p 0.16p 0.15p 0.16p 16785
09/12/2019 0.16p 0.16p 0.15p 0.16p 55978
06/12/2019 0.16p 0.16p 0.15p 0.16p 52252
05/12/2019 0.16p 0.16p 0.15p 0.16p 72779
04/12/2019 0.16p 0.16p 0.15p 0.16p 73014
03/12/2019 0.16p 0.16p 0.15p 0.16p 78718
02/12/2019 0.16p 0.16p 0.15p 0.16p 101796
29/11/2019 0.16p 0.16p 0.15p 0.16p 54901
28/11/2019 0.18p 0.18p 0.14p 0.16p 231068
27/11/2019 0.16p 0.16p 0.15p 0.16p 83349
26/11/2019 0.16p 0.18p 0.16p 0.16p 19249
25/11/2019 0.17p 0.18p 0.16p 0.16p 640
22/11/2019 0.16p 0.17p 0.16p 0.17p 110193
21/11/2019 0.16p 0.16p 0.16p 0.16p 49708
20/11/2019 0.16p 0.16p 0.14p 0.16p 108136
19/11/2019 0.16p 0.16p 0.15p 0.16p 21747
18/11/2019 0.16p 0.16p 0.14p 0.16p 93487
15/11/2019 0.16p 0.16p 0.15p 0.16p 56735
14/11/2019 0.16p 0.16p 0.15p 0.16p 184963
13/11/2019 0.16p 0.16p 0.16p 0.16p 56156
12/11/2019 0.16p 0.17p 0.16p 0.16p 28531
11/11/2019 0.16p 0.17p 0.16p 0.16p 48030
08/11/2019 0.16p 0.17p 0.15p 0.16p 400315
07/11/2019 0.16p 0.18p 0.16p 0.16p 246102
06/11/2019 0.16p 0.17p 0.16p 0.16p 131517
05/11/2019 0.17p 0.17p 0.15p 0.16p 50850
04/11/2019 0.17p 0.17p 0.16p 0.17p 56661
01/11/2019 0.17p 0.17p 0.16p 0.17p 105278
31/10/2019 0.17p 0.17p 0.16p 0.17p 17138
30/10/2019 0.17p 0.17p 0.16p 0.17p 37029
29/10/2019 0.17p 0.17p 0.16p 0.17p 22030
28/10/2019 0.17p 0.17p 0.16p 0.17p 821
25/10/2019 0.17p 0.17p 0.16p 0.17p 53596
24/10/2019 0.17p 0.17p 0.16p 0.17p 49335
23/10/2019 0.17p 0.17p 0.16p 0.17p 125935
22/10/2019 0.17p 0.17p 0.16p 0.17p 76247
21/10/2019 0.17p 0.17p 0.16p 0.17p 30858
18/10/2019 0.17p 0.17p 0.16p 0.17p 198269
17/10/2019 0.18p 0.18p 0.16p 0.17p 82679
16/10/2019 0.16p 0.17p 0.16p 0.17p 171302

*Close Price adjusted for both dividends and splits