Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/09/2018 2.31p 2.44p 2.20p 2.31p 24652
17/09/2018 2.44p 2.44p 2.00p 2.31p 46787
14/09/2018 2.63p 2.64p 2.08p 2.38p 240586
13/09/2018 2.69p 2.80p 2.50p 2.63p 10070
12/09/2018 2.44p 2.84p 2.36p 2.69p 25047
11/09/2018 2.66p 2.66p 2.27p 2.44p 41740
10/09/2018 2.81p 2.91p 2.50p 2.66p 21436
07/09/2018 2.97p 2.99p 2.56p 2.81p 23920
06/09/2018 3.44p 3.44p 2.84p 2.97p 31865
05/09/2018 2.91p 3.13p 2.83p 3.13p 11870
04/09/2018 2.97p 3.04p 2.81p 2.91p 8877
03/09/2018 2.97p 3.10p 2.86p 2.97p 9943
31/08/2018 2.91p 3.10p 2.89p 2.97p 8214
30/08/2018 2.97p 3.04p 2.82p 2.91p 2539
29/08/2018 2.97p 3.03p 2.83p 2.97p 5481
28/08/2018 3.13p 3.13p 2.84p 2.97p 16246
24/08/2018 3.13p 3.23p 2.96p 3.13p 8814
23/08/2018 3.13p 3.28p 3.04p 3.13p 3708
22/08/2018 3.28p 3.28p 3.13p 3.13p 1072
21/08/2018 3.28p 3.28p 3.01p 3.28p 5357
20/08/2018 3.13p 3.44p 3.07p 3.28p 2817
17/08/2018 3.13p 3.30p 2.92p 3.13p 13619
16/08/2018 3.13p 3.31p 2.96p 3.13p 3890
15/08/2018 3.13p 3.27p 3.09p 3.13p 4881
14/08/2018 3.13p 3.28p 3.13p 3.13p 811
13/08/2018 3.28p 3.34p 3.03p 3.13p 5657
10/08/2018 3.13p 3.29p 2.98p 3.28p 17092
09/08/2018 3.13p 3.24p 2.96p 3.13p 8755
08/08/2018 3.13p 3.30p 2.96p 3.13p 7823
07/08/2018 3.13p 3.29p 2.81p 3.13p 8295
06/08/2018 3.13p 3.30p 2.96p 3.13p 3854
03/08/2018 3.28p 3.39p 2.94p 3.13p 13134
02/08/2018 3.13p 3.36p 3.13p 3.28p 7473
01/08/2018 3.28p 3.33p 3.01p 3.13p 6920
31/07/2018 3.44p 3.46p 3.14p 3.28p 13418
30/07/2018 3.44p 3.48p 3.20p 3.44p 4729
27/07/2018 3.44p 3.75p 3.13p 3.44p 16698
26/07/2018 3.59p 3.64p 3.33p 3.44p 8645
25/07/2018 3.44p 3.68p 3.28p 3.59p 15113
24/07/2018 3.44p 3.66p 3.28p 3.44p 9088
23/07/2018 3.44p 3.58p 3.21p 3.44p 12634
20/07/2018 3.44p 3.44p 3.22p 3.44p 10479
19/07/2018 3.44p 3.63p 3.29p 3.44p 10034
18/07/2018 3.44p 3.65p 3.28p 3.44p 18046
17/07/2018 3.44p 4.05p 3.26p 3.44p 31629
16/07/2018 3.13p 3.24p 2.92p 3.13p 3655
13/07/2018 2.97p 3.33p 2.91p 2.97p 6851
12/07/2018 3.13p 3.38p 2.91p 2.97p 6700
11/07/2018 3.28p 3.38p 2.91p 3.13p 18305
10/07/2018 3.28p 3.34p 3.03p 3.28p 16557
09/07/2018 3.50p 3.50p 2.88p 3.28p 29446
06/07/2018 3.56p 3.75p 3.31p 3.50p 6829
05/07/2018 3.31p 3.75p 3.31p 3.56p 11255
04/07/2018 3.38p 3.44p 3.14p 3.44p 20608
03/07/2018 3.59p 3.59p 3.28p 3.38p 19820
02/07/2018 3.75p 3.90p 3.44p 3.59p 18485
29/06/2018 3.75p 4.00p 3.59p 3.75p 9951
28/06/2018 3.75p 4.00p 3.44p 3.75p 17616
27/06/2018 3.75p 3.85p 3.53p 3.75p 12587
26/06/2018 3.75p 4.00p 3.60p 3.75p 18447
25/06/2018 3.44p 3.88p 3.26p 3.75p 26581
22/06/2018 3.59p 3.59p 3.28p 3.44p 14023
21/06/2018 3.75p 3.92p 3.51p 3.59p 16974
20/06/2018 3.38p 3.92p 3.38p 3.75p 35727
19/06/2018 3.72p 3.74p 3.13p 3.38p 22501
18/06/2018 3.72p 3.98p 3.50p 3.72p 23505
15/06/2018 3.69p 4.30p 3.56p 3.81p 90337
14/06/2018 3.13p 3.91p 2.94p 3.69p 133489
13/06/2018 2.81p 2.96p 2.63p 2.81p 16932
12/06/2018 2.94p 2.98p 2.66p 2.81p 18018
11/06/2018 2.88p 2.99p 2.64p 2.94p 21262
08/06/2018 2.97p 3.08p 2.69p 2.94p 23679
07/06/2018 2.97p 3.12p 2.84p 2.97p 12378
06/06/2018 2.97p 3.25p 2.95p 2.97p 13585
05/06/2018 3.13p 3.16p 2.89p 3.13p 12352
04/06/2018 3.13p 3.25p 2.97p 3.13p 12282
01/06/2018 3.13p 3.31p 3.04p 3.13p 22065
31/05/2018 2.97p 3.20p 2.97p 3.13p 11020
30/05/2018 2.97p 3.19p 2.94p 2.97p 22497
29/05/2018 3.13p 3.24p 2.97p 2.97p 21117
25/05/2018 3.13p 3.31p 3.07p 3.13p 12799
24/05/2018 3.13p 3.21p 3.01p 3.13p 19841
23/05/2018 3.28p 3.36p 2.95p 3.13p 40641
22/05/2018 3.28p 3.36p 3.13p 3.28p 22521
21/05/2018 3.44p 3.44p 3.13p 3.28p 20256
18/05/2018 3.28p 3.36p 3.20p 3.28p 18115
17/05/2018 3.28p 3.56p 3.26p 3.28p 12201
16/05/2018 3.28p 3.56p 3.28p 3.28p 26772
15/05/2018 3.59p 3.60p 3.19p 3.25p 29687
14/05/2018 3.44p 3.86p 3.44p 3.59p 35533
11/05/2018 3.22p 3.64p 3.13p 3.44p 43269
10/05/2018 3.44p 3.50p 3.13p 3.22p 47863
09/05/2018 3.44p 3.75p 3.26p 3.44p 35525
08/05/2018 3.50p 3.75p 3.13p 3.44p 69042
04/05/2018 4.06p 4.35p 2.82p 3.63p 66532
03/05/2018 4.06p 4.38p 3.84p 4.06p 17157
02/05/2018 4.38p 4.41p 3.84p 4.06p 37436
01/05/2018 4.69p 4.79p 4.16p 4.38p 37212
30/04/2018 4.69p 5.30p 4.58p 4.69p 26652
27/04/2018 5.00p 5.18p 4.44p 4.69p 37235
26/04/2018 4.38p 5.18p 4.38p 5.00p 87278
25/04/2018 4.22p 4.69p 3.78p 4.50p 52664
24/04/2018 3.75p 4.03p 3.64p 3.91p 12332
23/04/2018 3.91p 3.98p 3.50p 3.75p 26480
20/04/2018 3.91p 4.25p 3.50p 3.91p 46430
19/04/2018 4.06p 4.93p 3.61p 3.91p 193454
18/04/2018 3.28p 3.75p 3.28p 3.44p 19486
17/04/2018 3.59p 3.67p 3.13p 3.28p 21726
16/04/2018 3.44p 3.71p 3.44p 3.59p 18015
13/04/2018 3.72p 3.72p 3.31p 3.44p 25841
12/04/2018 3.91p 3.92p 3.47p 3.63p 28315
11/04/2018 3.94p 4.49p 3.81p 3.91p 52012
10/04/2018 3.44p 4.00p 3.13p 3.94p 63551
09/04/2018 3.13p 3.44p 2.81p 3.28p 30432
06/04/2018 3.13p 3.30p 2.81p 3.13p 22100
05/04/2018 3.25p 3.33p 3.00p 3.13p 14794
04/04/2018 3.28p 3.54p 3.13p 3.25p 24108
03/04/2018 3.44p 3.44p 3.01p 3.28p 40080
29/03/2018 3.53p 3.62p 3.15p 3.44p 44410
28/03/2018 3.53p 3.75p 3.47p 3.53p 15612
27/03/2018 3.75p 3.91p 3.46p 3.53p 31679
26/03/2018 3.75p 3.92p 3.58p 3.75p 10592
23/03/2018 3.59p 3.89p 3.56p 3.75p 22897
22/03/2018 3.91p 4.05p 3.59p 3.75p 37253
21/03/2018 4.22p 4.30p 3.75p 3.81p 39809
20/03/2018 5.00p 5.00p 3.84p 4.22p 45415
19/03/2018 4.38p 5.00p 4.38p 4.69p 32520
16/03/2018 4.38p 4.93p 4.17p 4.69p 49502
15/03/2018 3.75p 4.58p 3.54p 4.38p 49524
14/03/2018 3.75p 3.93p 3.59p 3.59p 5819
13/03/2018 3.84p 4.03p 3.63p 3.75p 13691
12/03/2018 3.91p 3.91p 3.54p 3.84p 20706
09/03/2018 3.75p 3.99p 3.59p 3.91p 18713
08/03/2018 3.91p 3.96p 3.56p 3.75p 14114
07/03/2018 3.91p 4.06p 3.78p 3.91p 11618
06/03/2018 3.91p 4.06p 3.60p 3.91p 21696
05/03/2018 3.91p 4.03p 3.75p 3.91p 11645
02/03/2018 3.91p 3.94p 3.56p 3.91p 21757
01/03/2018 4.06p 4.19p 3.75p 3.91p 21385
28/02/2018 4.06p 4.19p 3.88p 4.06p 18100
27/02/2018 4.22p 4.34p 3.90p 4.06p 19099
26/02/2018 4.06p 4.61p 3.84p 4.22p 27650
23/02/2018 4.38p 4.38p 3.91p 4.06p 24870
22/02/2018 4.38p 4.49p 4.06p 4.22p 12293
21/02/2018 4.38p 4.53p 4.06p 4.38p 15053
20/02/2018 4.53p 4.55p 4.17p 4.38p 16060
19/02/2018 4.53p 4.93p 4.06p 4.53p 29115
16/02/2018 4.69p 4.81p 4.39p 4.53p 19206
15/02/2018 4.69p 4.75p 4.45p 4.69p 19447
14/02/2018 4.69p 4.81p 4.45p 4.69p 17566
13/02/2018 4.84p 5.06p 4.69p 4.84p 15289
12/02/2018 5.00p 5.28p 4.75p 4.84p 22477
09/02/2018 5.00p 5.31p 4.47p 5.00p 56294
08/02/2018 5.31p 5.50p 4.83p 5.00p 44364
07/02/2018 4.06p 5.59p 3.98p 5.47p 101173
06/02/2018 4.22p 4.25p 3.85p 4.06p 21486
05/02/2018 4.84p 4.92p 4.13p 4.38p 43476
02/02/2018 3.91p 5.12p 3.58p 4.84p 112335
01/02/2018 4.22p 4.22p 3.75p 3.91p 38056
31/01/2018 4.53p 4.55p 3.96p 4.22p 53337
30/01/2018 4.84p 4.84p 4.38p 4.53p 40986
29/01/2018 5.00p 5.24p 4.56p 4.84p 18723
26/01/2018 4.84p 5.16p 4.71p 5.00p 28424
25/01/2018 4.84p 5.00p 4.58p 4.84p 26810
24/01/2018 5.16p 5.18p 4.71p 4.84p 36155
23/01/2018 5.31p 5.84p 4.90p 5.16p 60894
22/01/2018 5.00p 5.55p 4.81p 5.31p 59524
19/01/2018 5.00p 5.09p 4.47p 4.84p 43924
18/01/2018 4.84p 5.31p 4.38p 5.00p 75170
17/01/2018 5.31p 5.38p 4.46p 4.84p 69669
16/01/2018 6.41p 6.69p 5.00p 5.31p 77563
15/01/2018 6.09p 6.09p 5.08p 5.63p 69133
12/01/2018 6.03p 6.13p 5.63p 6.09p 31739
11/01/2018 6.56p 7.56p 5.96p 6.03p 99162
10/01/2018 6.29p 6.36p 5.68p 6.06p 41315
09/01/2018 6.44p 7.12p 6.19p 6.29p 50979
08/01/2018 6.22p 6.52p 5.82p 6.38p 28077
05/01/2018 5.31p 6.53p 5.31p 6.22p 90809
04/01/2018 4.84p 5.47p 4.74p 5.31p 57186
03/01/2018 5.16p 5.25p 4.45p 4.84p 115884
02/01/2018 5.47p 5.84p 5.09p 5.16p 65422
29/12/2017 5.31p 5.63p 5.04p 5.47p 67083
28/12/2017 5.47p 5.55p 5.00p 5.16p 66803
27/12/2017 5.78p 6.06p 5.00p 5.47p 173015
22/12/2017 6.56p 6.69p 5.25p 5.75p 289185
21/12/2017 9.53p 9.68p 7.28p 7.81p 204722
20/12/2017 8.59p 9.64p 7.89p 9.53p 153788
19/12/2017 8.59p 8.71p 7.50p 8.28p 96352
18/12/2017 7.81p 9.53p 7.81p 8.44p 286383
15/12/2017 6.25p 7.36p 5.34p 6.88p 176193
14/12/2017 7.03p 7.18p 5.64p 6.25p 206980
13/12/2017 9.06p 9.23p 6.25p 7.03p 421220
12/12/2017 4.09p 9.69p 4.09p 8.59p 1038170
11/12/2017 3.53p 4.28p 2.75p 3.91p 326590
08/12/2017 3.66p 4.77p 3.25p 3.41p 732772
07/12/2017 2.13p 3.63p 2.07p 3.44p 689552
06/12/2017 2.31p 2.36p 1.88p 2.16p 252779
05/12/2017 1.94p 3.22p 1.89p 2.41p 571727
04/12/2017 1.53p 2.08p 1.53p 1.94p 383089
01/12/2017 1.63p 1.79p 1.41p 1.56p 332836

*Close Price adjusted for both dividends and splits