VOX Valor Capital Limited (DI) (VOX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VOX Valor Capital Limited (DI)

Date Open High Low Close* Volume
26/04/2023 0.40p 0.40p 0.35p 0.40p 0
25/04/2023 0.40p 0.40p 0.35p 0.40p 0
24/04/2023 0.40p 0.40p 0.35p 0.40p 0
21/04/2023 0.40p 0.50p 0.40p 0.40p 400000
20/04/2023 0.40p 0.40p 0.35p 0.40p 0
19/04/2023 0.40p 0.40p 0.35p 0.40p 0
18/04/2023 0.40p 0.40p 0.35p 0.40p 0
17/04/2023 0.40p 0.40p 0.35p 0.40p 0
14/04/2023 0.40p 0.40p 0.35p 0.40p 0
13/04/2023 0.40p 0.40p 0.35p 0.40p 0
12/04/2023 0.40p 0.40p 0.30p 0.40p 7235
11/04/2023 0.40p 0.40p 0.35p 0.40p 0
06/04/2023 0.40p 0.40p 0.35p 0.40p 0
05/04/2023 0.40p 0.40p 0.35p 0.40p 0
04/04/2023 0.40p 0.40p 0.35p 0.40p 0
03/04/2023 0.40p 0.40p 0.35p 0.40p 0
31/03/2023 0.40p 0.40p 0.35p 0.40p 0
30/03/2023 0.40p 0.40p 0.35p 0.40p 0
29/03/2023 0.40p 0.40p 0.35p 0.40p 0
28/03/2023 0.40p 0.40p 0.35p 0.40p 0
27/03/2023 0.40p 0.40p 0.35p 0.40p 0
24/03/2023 0.40p 0.40p 0.35p 0.40p 0
23/03/2023 0.40p 0.40p 0.35p 0.40p 0
22/03/2023 0.40p 0.40p 0.36p 0.40p 98380
21/03/2023 0.40p 0.40p 0.35p 0.40p 0
20/03/2023 0.40p 0.40p 0.35p 0.40p 0
17/03/2023 0.40p 0.40p 0.35p 0.40p 0
16/03/2023 0.40p 0.40p 0.36p 0.40p 18247
15/03/2023 0.40p 0.50p 0.40p 0.40p 460000
14/03/2023 0.40p 0.40p 0.35p 0.40p 0
13/03/2023 0.40p 0.40p 0.35p 0.40p 0
10/03/2023 0.40p 0.40p 0.35p 0.40p 0
09/03/2023 0.40p 0.40p 0.35p 0.40p 0
08/03/2023 0.40p 0.40p 0.35p 0.40p 0
07/03/2023 0.40p 0.40p 0.35p 0.40p 0
06/03/2023 0.40p 0.40p 0.35p 0.40p 0
03/03/2023 0.40p 0.40p 0.35p 0.40p 0
02/03/2023 0.40p 0.40p 0.35p 0.40p 0
01/03/2023 0.40p 0.40p 0.35p 0.40p 0
28/02/2023 0.40p 0.40p 0.35p 0.40p 0
27/02/2023 0.40p 0.40p 0.36p 0.40p 43429
24/02/2023 0.40p 0.40p 0.35p 0.40p 0
23/02/2023 0.40p 0.40p 0.35p 0.40p 0
22/02/2023 0.40p 0.40p 0.35p 0.40p 0
21/02/2023 0.40p 0.40p 0.35p 0.40p 0
20/02/2023 0.40p 0.40p 0.35p 0.40p 0
17/02/2023 0.40p 0.40p 0.35p 0.40p 0
16/02/2023 0.40p 0.40p 0.35p 0.40p 0
15/02/2023 0.40p 0.50p 0.40p 0.40p 73400
14/02/2023 0.40p 0.40p 0.35p 0.40p 0
13/02/2023 0.40p 0.40p 0.35p 0.40p 0
10/02/2023 0.40p 0.40p 0.35p 0.40p 0
09/02/2023 0.40p 0.40p 0.35p 0.40p 0
08/02/2023 0.40p 0.40p 0.35p 0.40p 0
07/02/2023 0.40p 0.40p 0.35p 0.40p 0
06/02/2023 0.40p 0.40p 0.35p 0.40p 0
03/02/2023 0.40p 0.40p 0.30p 0.40p 200000
02/02/2023 0.40p 0.40p 0.35p 0.40p 0
01/02/2023 0.40p 0.40p 0.35p 0.40p 0
31/01/2023 0.40p 0.40p 0.35p 0.40p 0
30/01/2023 0.40p 0.40p 0.35p 0.40p 0
27/01/2023 0.40p 0.40p 0.35p 0.40p 0
26/01/2023 0.40p 0.40p 0.35p 0.40p 0
25/01/2023 0.40p 0.40p 0.35p 0.40p 0
24/01/2023 0.40p 0.40p 0.31p 0.40p 50000
23/01/2023 0.40p 0.40p 0.35p 0.40p 0
20/01/2023 0.40p 0.40p 0.35p 0.40p 0
19/01/2023 0.40p 0.40p 0.35p 0.40p 0
18/01/2023 0.40p 0.40p 0.35p 0.40p 0
17/01/2023 0.40p 0.40p 0.35p 0.40p 0
16/01/2023 0.40p 0.40p 0.35p 0.40p 0
13/01/2023 0.40p 0.40p 0.35p 0.40p 0
12/01/2023 0.40p 0.40p 0.35p 0.40p 0
11/01/2023 0.40p 0.40p 0.35p 0.40p 0
10/01/2023 0.40p 0.40p 0.35p 0.40p 0
09/01/2023 0.40p 0.40p 0.35p 0.40p 0
06/01/2023 0.40p 0.40p 0.35p 0.40p 0
05/01/2023 0.40p 0.40p 0.35p 0.40p 0
04/01/2023 0.40p 0.40p 0.35p 0.40p 0
03/01/2023 0.40p 0.40p 0.31p 0.40p 500000
30/12/2022 0.40p 0.40p 0.35p 0.40p 0
29/12/2022 0.50p 0.50p 0.40p 0.40p 97323
28/12/2022 0.50p 0.50p 0.50p 0.50p 0
23/12/2022 0.50p 0.50p 0.50p 0.50p 0
22/12/2022 0.50p 0.50p 0.50p 0.50p 0
21/12/2022 0.50p 0.50p 0.50p 0.50p 0
20/12/2022 0.50p 0.50p 0.50p 0.50p 0
19/12/2022 0.50p 0.51p 0.50p 0.50p 75000
16/12/2022 0.50p 0.50p 0.50p 0.50p 0
15/12/2022 0.50p 0.50p 0.50p 0.50p 0
14/12/2022 0.50p 0.50p 0.50p 0.50p 0
13/12/2022 0.55p 0.55p 0.46p 0.50p 485404
12/12/2022 0.55p 0.55p 0.55p 0.55p 0
09/12/2022 0.55p 0.55p 0.55p 0.55p 0
08/12/2022 0.55p 0.55p 0.55p 0.55p 0
07/12/2022 0.55p 0.55p 0.55p 0.55p 0
06/12/2022 0.55p 0.55p 0.55p 0.55p 0
05/12/2022 0.55p 0.55p 0.55p 0.55p 0
02/12/2022 0.55p 0.55p 0.50p 0.55p 123264
01/12/2022 0.55p 0.55p 0.55p 0.55p 0
30/11/2022 0.55p 0.55p 0.55p 0.55p 0
29/11/2022 0.55p 0.55p 0.55p 0.55p 0
28/11/2022 0.55p 0.60p 0.50p 0.55p 1040
25/11/2022 0.55p 0.55p 0.55p 0.55p 0
24/11/2022 0.55p 0.57p 0.50p 0.55p 70000
23/11/2022 0.55p 0.55p 0.55p 0.55p 0
22/11/2022 0.55p 0.58p 0.55p 0.55p 20000
21/11/2022 0.55p 0.55p 0.55p 0.55p 0
18/11/2022 0.55p 0.55p 0.55p 0.55p 0
17/11/2022 0.55p 0.55p 0.50p 0.55p 3736
16/11/2022 0.55p 0.55p 0.55p 0.55p 0
15/11/2022 0.55p 0.58p 0.50p 0.55p 33010
14/11/2022 0.55p 0.58p 0.55p 0.55p 20000
11/11/2022 0.60p 0.60p 0.50p 0.55p 260514
10/11/2022 0.60p 0.67p 0.60p 0.60p 28069
09/11/2022 0.60p 0.60p 0.57p 0.60p 0
08/11/2022 0.60p 0.60p 0.50p 0.60p 20000
07/11/2022 0.60p 0.60p 0.57p 0.60p 0
04/11/2022 0.60p 0.60p 0.57p 0.60p 0
03/11/2022 0.60p 0.60p 0.50p 0.60p 21041
02/11/2022 0.65p 0.70p 0.55p 0.60p 424836
01/11/2022 0.85p 0.87p 0.54p 0.65p 929500
31/10/2022 1.13p 1.13p 0.80p 0.85p 529783

*Close Price adjusted for both dividends and splits