Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/08/2017 31.00p 32.25p 31.50p 31.50p 65
24/08/2017 31.00p 32.25p 31.00p 32.25p 5229
23/08/2017 31.50p 32.50p 31.50p 32.50p 10000
22/08/2017 31.00p 32.50p 32.50p 32.50p 0
21/08/2017 31.00p 32.50p 31.00p 32.50p 30
18/08/2017 32.00p 32.25p 32.25p 32.25p 2381
17/08/2017 32.00p 32.75p 32.25p 32.25p 0
16/08/2017 32.00p 32.75p 32.00p 32.75p 21687
15/08/2017 31.75p 31.50p 31.50p 31.50p 1000
14/08/2017 31.75p 31.50p 31.50p 31.50p 3705
11/08/2017 31.75p 31.75p 31.00p 31.50p 24000
10/08/2017 31.75p 32.75p 32.75p 32.75p 9901
09/08/2017 31.75p 32.75p 32.75p 32.75p 7000
08/08/2017 31.75p 32.75p 32.75p 32.75p 0
07/08/2017 31.75p 32.75p 31.75p 32.75p 45
04/08/2017 33.75p 32.75p 32.75p 32.75p 2087
03/08/2017 33.75p 33.75p 32.75p 32.75p 4000
02/08/2017 32.00p 32.75p 32.00p 32.75p 13566
01/08/2017 35.50p 31.75p 31.75p 31.75p 15000
31/07/2017 35.50p 35.50p 31.75p 31.75p 54149
28/07/2017 35.00p 35.00p 34.38p 34.38p 10000
27/07/2017 38.75p 38.00p 38.00p 38.00p 0
26/07/2017 38.75p 38.00p 38.00p 38.00p 17001
25/07/2017 38.75p 38.00p 38.00p 38.00p 0
24/07/2017 38.75p 38.00p 38.00p 38.00p 7914
21/07/2017 38.75p 38.00p 37.25p 38.00p 18112
20/07/2017 38.75p 38.75p 37.25p 37.25p 35355
19/07/2017 38.75p 40.25p 40.25p 40.25p 3537
18/07/2017 38.75p 40.25p 38.75p 40.25p 201
17/07/2017 42.00p 40.50p 40.25p 40.25p 0
14/07/2017 42.00p 40.50p 40.50p 40.50p 6200
13/07/2017 42.00p 40.50p 40.50p 40.50p 8665
12/07/2017 42.00p 42.00p 40.50p 40.50p 5000
11/07/2017 39.25p 41.75p 40.50p 40.50p 24401
10/07/2017 39.25p 41.75p 41.75p 41.75p 13031
07/07/2017 39.25p 44.50p 39.25p 41.75p 10155
06/07/2017 43.75p 41.75p 41.50p 41.75p 16769
05/07/2017 43.75p 43.75p 41.50p 41.50p 2514
04/07/2017 43.75p 43.75p 41.50p 41.50p 174
03/07/2017 41.75p 42.75p 42.75p 42.75p 1765
30/06/2017 41.75p 42.75p 41.75p 42.75p 4159
29/06/2017 41.75p 42.75p 41.75p 42.75p 40
28/06/2017 43.75p 44.00p 42.75p 42.75p 5629
27/06/2017 42.50p 42.75p 42.50p 42.75p 10000
26/06/2017 42.50p 42.75p 42.50p 42.50p 22338
23/06/2017 42.50p 42.75p 42.50p 42.75p 5000
22/06/2017 41.00p 43.50p 42.75p 42.75p 0
21/06/2017 41.00p 43.50p 41.00p 43.50p 54279
20/06/2017 35.00p 40.00p 35.00p 39.25p 89521
19/06/2017 32.25p 34.25p 32.25p 34.13p 31163
16/06/2017 32.15p 32.15p 31.25p 31.25p 1518
15/06/2017 32.15p 32.32p 30.63p 31.25p 26088
14/06/2017 30.75p 31.25p 30.75p 31.25p 7864
13/06/2017 32.25p 32.25p 30.55p 31.25p 39483
12/06/2017 31.25p 31.50p 31.50p 31.50p 0
09/06/2017 31.25p 31.50p 31.14p 31.50p 39035
08/06/2017 33.00p 34.00p 32.62p 32.62p 44000
07/06/2017 32.12p 32.12p 31.50p 31.50p 7420
06/06/2017 30.25p 31.50p 30.25p 31.50p 16103
05/06/2017 30.25p 32.12p 30.25p 32.12p 14000
02/06/2017 33.02p 33.02p 30.25p 32.12p 835
01/06/2017 30.25p 32.12p 30.19p 32.12p 25477
31/05/2017 31.25p 33.25p 30.64p 32.12p 71036
30/05/2017 32.00p 33.25p 30.53p 32.12p 79212
26/05/2017 29.97p 30.95p 29.97p 30.50p 5679
25/05/2017 30.95p 30.95p 30.50p 30.50p 4586
24/05/2017 30.86p 30.95p 30.50p 30.50p 970
23/05/2017 30.25p 30.50p 30.25p 30.50p 5242
22/05/2017 31.10p 31.10p 30.25p 31.00p 8426
19/05/2017 30.75p 31.00p 30.50p 31.00p 55000
18/05/2017 28.88p 30.25p 29.50p 30.25p 0
17/05/2017 28.88p 29.86p 28.88p 29.50p 9427
16/05/2017 30.00p 30.50p 30.00p 30.50p 25000
15/05/2017 28.25p 30.00p 28.25p 29.50p 32756
12/05/2017 31.00p 29.50p 29.50p 29.50p 0
11/05/2017 31.00p 31.00p 28.25p 29.50p 16407
10/05/2017 28.00p 31.63p 28.00p 29.50p 47832
09/05/2017 32.50p 32.96p 30.25p 30.38p 43453
08/05/2017 31.94p 31.94p 31.00p 31.25p 8923
05/05/2017 32.50p 32.50p 30.62p 31.25p 37041
04/05/2017 30.25p 31.25p 30.25p 31.25p 3000
03/05/2017 30.81p 31.25p 30.81p 31.25p 1410
02/05/2017 32.50p 31.25p 31.25p 31.25p 0
28/04/2017 32.50p 32.50p 31.00p 31.25p 12128
27/04/2017 31.75p 31.25p 30.25p 31.25p 0
26/04/2017 31.75p 30.25p 30.00p 30.25p 0
25/04/2017 31.75p 32.00p 29.20p 30.00p 40447
24/04/2017 29.12p 30.00p 29.12p 30.00p 6081
21/04/2017 31.75p 31.79p 30.00p 30.00p 32000
20/04/2017 31.40p 31.40p 30.00p 30.00p 20796
19/04/2017 30.88p 30.88p 30.00p 30.00p 20473
18/04/2017 28.25p 30.00p 28.25p 30.00p 4000
13/04/2017 28.27p 30.88p 28.27p 30.00p 654
12/04/2017 28.25p 30.00p 29.00p 30.00p 0
11/04/2017 28.25p 30.00p 28.25p 29.00p 50928
10/04/2017 29.56p 29.56p 29.00p 29.00p 845
07/04/2017 31.13p 31.13p 30.50p 30.50p 1868
06/04/2017 31.75p 31.75p 29.88p 30.50p 17959
05/04/2017 29.88p 30.50p 29.88p 30.50p 750
04/04/2017 29.25p 31.20p 29.25p 30.75p 2433
03/04/2017 31.75p 31.75p 28.25p 30.63p 6517
31/03/2017 28.25p 31.22p 28.25p 30.00p 3014
30/03/2017 29.12p 30.00p 29.12p 30.00p 3960
29/03/2017 29.12p 30.00p 29.12p 30.00p 163
28/03/2017 31.87p 31.87p 28.25p 30.00p 1150
27/03/2017 30.75p 31.25p 29.70p 31.25p 99250
24/03/2017 29.87p 29.87p 29.00p 29.00p 3649
23/03/2017 28.16p 29.00p 29.00p 29.00p 0
22/03/2017 28.16p 29.00p 27.75p 29.00p 57759
21/03/2017 28.13p 29.00p 28.13p 29.00p 32558
20/03/2017 30.50p 30.50p 29.00p 29.00p 3000
17/03/2017 28.16p 30.71p 28.16p 29.00p 1638
16/03/2017 27.25p 29.00p 29.00p 29.00p 0
15/03/2017 27.25p 30.71p 27.25p 29.00p 13260
14/03/2017 28.00p 29.00p 28.00p 29.00p 3386
13/03/2017 30.00p 30.40p 29.00p 29.00p 28955
10/03/2017 29.88p 29.88p 29.00p 29.00p 518
09/03/2017 28.13p 29.00p 28.13p 29.00p 2777
08/03/2017 28.00p 28.35p 27.75p 27.75p 56071
07/03/2017 29.50p 29.50p 27.00p 27.50p 102493
06/03/2017 28.44p 29.00p 28.00p 28.75p 46786
03/03/2017 32.50p 32.50p 28.75p 28.87p 144662
02/03/2017 32.00p 33.31p 31.63p 31.63p 45204
01/03/2017 31.83p 33.75p 31.83p 33.75p 2645
28/02/2017 33.25p 34.36p 32.75p 33.75p 66964
27/02/2017 33.63p 34.38p 33.63p 34.00p 23242
24/02/2017 34.70p 34.70p 34.00p 34.00p 1430
23/02/2017 35.00p 35.00p 33.00p 33.50p 43582
22/02/2017 35.25p 37.97p 35.25p 35.25p 43028
21/02/2017 37.87p 38.06p 37.13p 37.13p 24947
20/02/2017 35.25p 37.87p 35.00p 37.13p 15369
17/02/2017 38.19p 38.19p 36.00p 36.50p 59814
16/02/2017 36.19p 38.06p 36.19p 37.13p 43977
15/02/2017 36.38p 37.13p 36.38p 37.13p 3622
14/02/2017 38.00p 38.61p 36.21p 37.13p 18606
13/02/2017 38.50p 38.57p 37.30p 37.75p 35474
10/02/2017 37.25p 39.11p 37.25p 37.75p 50063
09/02/2017 37.66p 38.00p 37.13p 37.75p 26663
08/02/2017 37.00p 37.75p 37.00p 37.75p 29507
07/02/2017 38.11p 38.11p 37.25p 37.25p 22991
06/02/2017 37.50p 38.66p 36.15p 38.00p 102879
03/02/2017 37.25p 39.31p 35.25p 36.00p 176417
02/02/2017 35.50p 41.25p 34.30p 40.50p 284700
01/02/2017 33.88p 35.21p 33.13p 33.13p 27581
31/01/2017 33.88p 34.66p 32.12p 32.88p 85260
30/01/2017 31.75p 34.01p 30.66p 32.88p 171659
27/01/2017 29.00p 30.66p 28.02p 30.25p 25152
26/01/2017 28.66p 28.66p 28.25p 28.50p 2964
25/01/2017 28.25p 28.50p 28.10p 28.50p 20502
24/01/2017 28.78p 28.50p 28.50p 28.50p 0
23/01/2017 28.78p 28.78p 28.50p 28.50p 17331
20/01/2017 28.81p 28.81p 28.50p 28.50p 10000
19/01/2017 28.55p 28.55p 28.50p 28.50p 4839
18/01/2017 29.00p 29.00p 28.75p 28.75p 18620
17/01/2017 28.71p 28.75p 28.71p 28.75p 15000
16/01/2017 28.50p 28.50p 28.38p 28.38p 10000
13/01/2017 31.00p 32.37p 29.00p 29.37p 68367
12/01/2017 29.77p 31.50p 31.00p 31.50p 0
11/01/2017 29.77p 31.50p 29.75p 31.00p 73670
10/01/2017 31.75p 31.75p 30.75p 30.75p 38500
09/01/2017 30.25p 30.75p 30.25p 30.75p 700
06/01/2017 31.75p 30.75p 30.75p 30.75p 0
05/01/2017 31.75p 32.00p 30.06p 30.75p 57395
04/01/2017 31.41p 30.75p 30.75p 30.75p 0
03/01/2017 31.41p 31.41p 30.75p 30.75p 795
30/12/2016 29.50p 30.75p 30.75p 30.75p 0
29/12/2016 29.50p 30.75p 29.50p 30.75p 3149
28/12/2016 30.06p 30.75p 30.75p 30.75p 0
23/12/2016 30.06p 30.75p 30.06p 30.75p 12500
22/12/2016 33.00p 33.00p 30.00p 30.75p 63263
21/12/2016 30.75p 30.75p 30.50p 30.50p 3000
20/12/2016 31.75p 31.00p 30.50p 31.00p 0
19/12/2016 31.75p 32.00p 30.25p 30.50p 101568
16/12/2016 31.60p 32.50p 31.60p 32.50p 26338
15/12/2016 32.05p 32.50p 32.50p 32.50p 0
14/12/2016 32.05p 32.50p 32.50p 32.50p 0
13/12/2016 32.05p 32.50p 32.05p 32.50p 425
12/12/2016 33.85p 33.85p 32.50p 32.50p 1000
09/12/2016 34.75p 32.50p 32.50p 32.50p 0
08/12/2016 34.75p 32.50p 32.50p 32.50p 0
07/12/2016 34.75p 32.50p 32.50p 32.50p 0
06/12/2016 34.75p 32.50p 32.25p 32.50p 0
05/12/2016 34.75p 34.75p 31.50p 32.25p 15035
02/12/2016 31.69p 32.00p 31.65p 32.00p 2915
01/12/2016 31.16p 32.00p 31.16p 32.00p 4926
30/11/2016 33.75p 32.00p 32.00p 32.00p 0
29/11/2016 33.75p 34.00p 32.00p 32.00p 10000
28/11/2016 33.73p 33.73p 31.50p 32.00p 30670
25/11/2016 30.98p 33.50p 30.98p 32.50p 25776
24/11/2016 33.19p 33.19p 30.98p 32.00p 30500
23/11/2016 30.94p 32.00p 30.94p 32.00p 113
22/11/2016 33.07p 32.00p 32.00p 32.00p 0
21/11/2016 33.07p 33.07p 32.00p 32.00p 20000
18/11/2016 32.81p 32.81p 32.00p 32.00p 3000
17/11/2016 32.81p 32.81p 32.00p 32.00p 4533
16/11/2016 30.00p 33.00p 30.00p 33.00p 5000
15/11/2016 30.25p 32.00p 31.63p 32.00p 0
14/11/2016 30.25p 31.63p 30.00p 31.63p 12000
11/11/2016 30.25p 31.50p 30.00p 31.50p 72573
10/11/2016 30.25p 31.50p 31.50p 31.50p 0

*Close Price adjusted for both dividends and splits