Salvarx Group (SALV) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Salvarx Group

Date Open High Low Close* Volume
26/03/2019 11.50p 11.50p 10.00p 10.00p 5277
25/03/2019 12.50p 12.75p 10.00p 11.50p 16620
22/03/2019 12.50p 12.50p 11.00p 12.50p 25000
21/03/2019 12.50p 12.50p 12.50p 12.50p 0
20/03/2019 12.50p 12.50p 12.50p 12.50p 0
19/03/2019 12.50p 12.50p 11.00p 12.50p 1020
18/03/2019 12.50p 12.50p 11.00p 12.50p 5564
15/03/2019 12.50p 12.75p 10.00p 12.50p 34000
14/03/2019 12.50p 12.50p 12.50p 12.50p 0
13/03/2019 12.50p 14.00p 12.50p 12.50p 5000
12/03/2019 12.50p 12.50p 12.50p 12.50p 0
11/03/2019 12.50p 12.50p 12.50p 12.50p 0
08/03/2019 12.50p 12.50p 12.50p 12.50p 0
07/03/2019 12.50p 14.00p 12.50p 12.50p 4261
06/03/2019 12.50p 12.50p 12.50p 12.50p 0
05/03/2019 15.00p 15.20p 10.00p 12.50p 21500
04/03/2019 15.00p 15.40p 15.00p 15.00p 5194
01/03/2019 15.00p 15.00p 12.50p 15.00p 8048
28/02/2019 15.00p 15.00p 15.00p 15.00p 0
27/02/2019 15.00p 15.00p 15.00p 15.00p 0
26/02/2019 15.00p 15.00p 15.00p 15.00p 0
25/02/2019 15.00p 15.00p 15.00p 15.00p 0
22/02/2019 15.00p 15.00p 12.30p 15.00p 1225
21/02/2019 15.00p 15.00p 12.20p 15.00p 5471
20/02/2019 15.00p 15.00p 15.00p 15.00p 0
19/02/2019 15.00p 15.00p 15.00p 15.00p 0
18/02/2019 15.00p 15.00p 15.00p 15.00p 0
15/02/2019 17.50p 17.50p 11.00p 15.00p 56814
14/02/2019 17.50p 17.50p 16.20p 17.50p 4694
13/02/2019 17.50p 19.95p 16.00p 17.50p 4822
12/02/2019 17.50p 19.95p 17.50p 17.50p 2800
11/02/2019 20.00p 20.00p 11.00p 17.50p 109094
08/02/2019 20.00p 20.00p 16.60p 20.00p 5626
07/02/2019 20.00p 20.00p 20.00p 20.00p 0
06/02/2019 16.00p 25.00p 16.00p 20.00p 23746
05/02/2019 16.00p 16.00p 16.00p 16.00p 0
04/02/2019 16.00p 16.00p 16.00p 16.00p 0
01/02/2019 15.00p 18.87p 15.00p 16.00p 3000
31/01/2019 15.00p 18.88p 15.00p 15.00p 270
30/01/2019 20.00p 20.00p 11.84p 15.00p 44916
29/01/2019 20.00p 20.00p 20.00p 20.00p 0
28/01/2019 20.00p 20.00p 15.00p 20.00p 8083
25/01/2019 20.00p 23.00p 15.10p 20.00p 5598
24/01/2019 20.00p 20.00p 20.00p 20.00p 0
23/01/2019 20.00p 20.00p 20.00p 20.00p 0
22/01/2019 20.00p 20.00p 15.00p 20.00p 2000
21/01/2019 20.00p 20.00p 20.00p 20.00p 0
18/01/2019 20.00p 20.00p 20.00p 20.00p 12500
17/01/2019 20.00p 27.07p 12.90p 20.00p 14922
16/01/2019 20.00p 23.20p 20.00p 20.00p 2012
15/01/2019 20.00p 23.60p 20.00p 20.00p 725
14/01/2019 20.00p 24.40p 12.90p 20.00p 2050
11/01/2019 20.00p 20.00p 20.00p 20.00p 0
10/01/2019 20.00p 25.00p 15.65p 20.00p 5768
09/01/2019 20.00p 30.00p 10.20p 20.00p 57068
08/01/2019 78.00p 78.50p 72.50p 75.50p 22151
07/01/2019 78.00p 79.00p 73.50p 73.50p 35161
04/01/2019 82.50p 82.50p 78.00p 80.25p 12844
03/01/2019 78.00p 80.64p 75.00p 80.25p 15082
02/01/2019 76.00p 78.75p 75.00p 78.75p 31202
31/12/2018 78.54p 78.54p 77.75p 77.75p 7305
28/12/2018 72.50p 77.75p 72.50p 77.75p 6251
27/12/2018 71.28p 76.44p 71.28p 73.25p 6315
24/12/2018 73.10p 74.25p 73.10p 74.25p 1520
21/12/2018 73.50p 78.42p 67.37p 74.50p 29439
20/12/2018 83.50p 85.50p 74.00p 76.75p 99582
19/12/2018 85.50p 93.00p 85.50p 86.50p 89328
18/12/2018 83.50p 85.48p 81.00p 85.00p 43645
17/12/2018 79.50p 85.00p 79.50p 82.75p 28543
14/12/2018 79.50p 79.50p 77.03p 78.50p 40595
13/12/2018 76.00p 79.12p 76.00p 78.25p 6062
12/12/2018 73.50p 77.00p 73.50p 75.00p 31289
11/12/2018 70.00p 76.85p 70.00p 75.75p 88783
10/12/2018 69.50p 75.00p 69.00p 69.00p 39669
07/12/2018 65.00p 67.50p 65.00p 67.50p 24951
06/12/2018 64.00p 63.25p 63.25p 63.25p 0
05/12/2018 64.00p 64.00p 63.25p 63.25p 5000
04/12/2018 61.26p 62.25p 62.25p 62.25p 0
03/12/2018 61.26p 62.25p 61.26p 62.25p 5000
30/11/2018 60.50p 66.00p 60.50p 65.25p 8884
29/11/2018 62.50p 65.28p 62.50p 64.25p 15818
28/11/2018 62.77p 66.49p 62.50p 65.25p 21033
27/11/2018 63.00p 65.94p 63.00p 65.25p 15882
26/11/2018 60.00p 62.00p 57.00p 60.00p 77941
23/11/2018 63.00p 64.75p 60.00p 64.75p 10538
22/11/2018 68.75p 68.75p 63.00p 65.75p 7485
21/11/2018 67.50p 67.50p 63.00p 65.75p 34641
20/11/2018 59.91p 62.85p 59.91p 61.75p 2474
19/11/2018 62.85p 62.85p 61.75p 61.75p 4006
16/11/2018 63.35p 63.35p 59.83p 61.75p 536
15/11/2018 60.00p 60.00p 59.50p 59.50p 3650
14/11/2018 60.50p 61.50p 60.00p 60.25p 33000
13/11/2018 58.30p 58.75p 58.30p 58.75p 10000
12/11/2018 60.00p 61.00p 58.50p 61.00p 8465
09/11/2018 61.50p 62.75p 61.00p 62.75p 4586
08/11/2018 63.00p 63.45p 61.00p 63.00p 32702
07/11/2018 65.50p 65.50p 62.25p 62.25p 61882
06/11/2018 61.50p 67.50p 60.00p 67.50p 69005
05/11/2018 64.50p 70.00p 61.00p 67.75p 43000
02/11/2018 65.00p 68.60p 65.00p 67.50p 18173
01/11/2018 67.50p 69.00p 63.30p 67.25p 71444
31/10/2018 65.50p 72.00p 65.00p 69.75p 40000
30/10/2018 62.50p 67.75p 60.97p 67.75p 45216
29/10/2018 59.50p 65.50p 59.50p 64.50p 25193
26/10/2018 60.00p 61.37p 55.00p 57.75p 47073
25/10/2018 65.50p 68.00p 60.50p 65.75p 17045
24/10/2018 76.00p 76.00p 65.70p 67.50p 41640
23/10/2018 71.73p 75.00p 67.93p 72.25p 21870
22/10/2018 75.00p 82.17p 70.57p 74.75p 24826
19/10/2018 70.00p 70.57p 67.00p 67.25p 19466
18/10/2018 64.00p 67.50p 63.00p 67.50p 90302
17/10/2018 63.23p 63.25p 60.75p 63.25p 0
16/10/2018 63.23p 63.23p 60.75p 60.75p 781
15/10/2018 63.00p 63.00p 58.50p 60.75p 9449
12/10/2018 63.00p 63.00p 61.00p 61.00p 4700
11/10/2018 55.23p 60.40p 55.23p 58.25p 34430
10/10/2018 63.50p 63.50p 57.34p 60.00p 35241
09/10/2018 63.00p 63.00p 61.75p 61.75p 8858
08/10/2018 62.00p 63.00p 56.91p 59.50p 63655
05/10/2018 65.00p 66.20p 63.00p 64.00p 27543
04/10/2018 65.50p 67.88p 64.75p 64.75p 26609
03/10/2018 65.00p 67.00p 65.00p 65.00p 24760
02/10/2018 69.79p 69.79p 67.00p 68.00p 8154
01/10/2018 69.43p 69.43p 66.68p 68.25p 16254
28/09/2018 66.50p 69.50p 66.50p 69.50p 16913
27/09/2018 70.00p 72.00p 67.70p 70.25p 7375
26/09/2018 70.00p 74.50p 70.00p 70.75p 22265
25/09/2018 70.07p 70.75p 70.07p 70.75p 615
24/09/2018 67.85p 71.00p 67.85p 71.00p 10549
21/09/2018 69.75p 69.75p 69.10p 69.50p 16238
20/09/2018 73.00p 73.05p 68.35p 72.00p 93834
19/09/2018 72.10p 74.75p 72.06p 74.75p 15043
18/09/2018 71.00p 75.00p 70.00p 74.75p 51049
17/09/2018 77.50p 77.50p 70.00p 75.25p 42012
14/09/2018 73.00p 76.90p 73.00p 76.00p 16816
13/09/2018 70.50p 76.50p 70.50p 75.50p 12725
12/09/2018 76.50p 76.50p 74.25p 74.25p 13080
11/09/2018 73.00p 75.25p 73.00p 75.25p 17928
10/09/2018 72.50p 77.00p 72.50p 73.75p 31482
07/09/2018 77.00p 77.00p 74.00p 76.25p 27103
06/09/2018 73.00p 76.50p 68.00p 74.00p 49286
05/09/2018 79.00p 79.00p 70.00p 72.75p 34496
04/09/2018 70.50p 74.75p 70.50p 74.75p 22426
03/09/2018 69.50p 75.50p 65.90p 73.00p 62994
31/08/2018 70.00p 74.50p 67.50p 68.75p 73466
30/08/2018 67.00p 72.50p 67.00p 72.50p 21450
29/08/2018 73.00p 73.00p 68.00p 71.25p 23292
28/08/2018 74.00p 75.15p 68.00p 70.25p 32113
24/08/2018 74.00p 74.75p 72.00p 74.75p 32918
23/08/2018 75.22p 75.22p 70.00p 73.25p 18968
22/08/2018 71.00p 76.00p 68.50p 74.75p 70955
21/08/2018 77.50p 77.50p 71.10p 73.00p 39944
20/08/2018 73.00p 75.00p 70.90p 72.25p 39959
17/08/2018 73.50p 78.50p 70.20p 76.25p 205206
16/08/2018 70.00p 78.50p 66.85p 76.50p 75083
15/08/2018 65.00p 70.85p 61.55p 70.00p 198419
14/08/2018 80.50p 98.99p 62.50p 64.00p 483281
13/08/2018 48.00p 48.00p 43.00p 44.60p 11847
10/08/2018 42.76p 44.60p 42.76p 44.60p 3200
09/08/2018 42.50p 44.60p 42.50p 44.60p 356
08/08/2018 46.80p 46.80p 44.60p 44.60p 13659
07/08/2018 42.00p 44.00p 44.00p 44.00p 0
06/08/2018 42.00p 44.00p 44.00p 44.00p 0
03/08/2018 42.00p 50.00p 42.00p 44.00p 96146
02/08/2018 40.00p 41.00p 39.10p 39.10p 2341
01/08/2018 40.00p 42.00p 40.00p 42.00p 11941
31/07/2018 39.80p 38.60p 38.10p 38.60p 0
30/07/2018 39.80p 38.10p 38.10p 38.10p 0
27/07/2018 39.80p 39.80p 38.10p 38.10p 7162
26/07/2018 39.57p 39.57p 37.50p 37.50p 212
25/07/2018 35.80p 39.11p 35.80p 37.50p 27996
24/07/2018 35.80p 35.80p 34.22p 34.90p 25136
23/07/2018 40.20p 44.02p 35.66p 36.40p 73202
20/07/2018 50.50p 53.00p 44.33p 45.40p 80517
19/07/2018 51.21p 53.80p 51.21p 52.00p 19281
18/07/2018 53.00p 56.30p 49.50p 49.50p 77188
17/07/2018 59.12p 61.50p 56.66p 58.00p 48702
16/07/2018 56.00p 66.67p 51.92p 60.00p 227232
13/07/2018 45.00p 52.55p 42.00p 51.50p 127889
12/07/2018 41.00p 47.90p 39.90p 43.50p 173916
11/07/2018 37.00p 40.00p 37.00p 39.00p 52657
10/07/2018 34.00p 35.00p 32.50p 35.00p 42933
09/07/2018 33.80p 33.80p 32.50p 32.50p 4408
06/07/2018 33.00p 33.00p 32.00p 32.00p 4000
05/07/2018 33.00p 33.00p 31.10p 31.10p 2000
04/07/2018 32.00p 32.00p 31.00p 31.00p 6250
03/07/2018 30.20p 30.50p 30.50p 30.50p 0
02/07/2018 30.20p 30.70p 30.50p 30.50p 0
29/06/2018 30.20p 30.70p 30.50p 30.70p 0
28/06/2018 30.20p 30.50p 29.30p 30.50p 3195
27/06/2018 27.80p 30.40p 27.66p 29.80p 54871
26/06/2018 26.32p 26.70p 26.70p 26.70p 0
25/06/2018 26.32p 26.70p 26.70p 26.70p 0
22/06/2018 26.32p 26.70p 26.32p 26.70p 10000
21/06/2018 26.23p 26.70p 26.23p 26.70p 1000
20/06/2018 26.80p 26.70p 26.70p 26.70p 0
19/06/2018 26.80p 26.70p 26.50p 26.70p 0
18/06/2018 26.80p 26.80p 26.50p 26.50p 22208
15/06/2018 27.00p 26.50p 26.50p 26.50p 0
14/06/2018 27.00p 27.00p 26.50p 26.50p 14777

*Close Price adjusted for both dividends and splits