Salvarx Group (SALV) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/11/2016 30.25p 31.50p 30.25p 31.50p 25400
08/11/2016 31.87p 32.50p 31.87p 32.50p 298
07/11/2016 32.00p 32.50p 30.25p 32.50p 53152
04/11/2016 31.50p 31.50p 31.00p 31.00p 12000
03/11/2016 30.30p 31.00p 31.00p 31.00p 0
02/11/2016 30.30p 31.00p 31.00p 31.00p 0
01/11/2016 30.30p 31.00p 30.30p 31.00p 8403
31/10/2016 30.69p 31.00p 30.69p 31.00p 8000
28/10/2016 30.34p 31.56p 30.34p 31.00p 18415
27/10/2016 31.56p 31.56p 31.00p 31.00p 3960
26/10/2016 30.25p 31.56p 30.25p 31.00p 19602
25/10/2016 30.27p 31.00p 31.00p 31.00p 0
24/10/2016 30.27p 31.56p 30.25p 31.00p 45554
21/10/2016 30.25p 31.00p 31.00p 31.00p 0
20/10/2016 30.25p 31.75p 30.25p 31.00p 37111
19/10/2016 30.59p 31.75p 30.59p 31.00p 22000
18/10/2016 31.25p 31.75p 31.00p 31.00p 63565
17/10/2016 31.75p 33.00p 32.50p 33.00p 0
14/10/2016 31.75p 32.50p 31.75p 32.50p 1000
13/10/2016 28.25p 34.06p 28.00p 32.00p 188870
12/10/2016 29.19p 30.00p 30.00p 30.00p 0
11/10/2016 29.19p 30.00p 29.19p 30.00p 20000
10/10/2016 30.00p 30.00p 27.94p 30.00p 72954
07/10/2016 29.86p 29.86p 28.50p 28.50p 7563
06/10/2016 28.75p 28.50p 28.50p 28.50p 0
05/10/2016 28.75p 29.85p 28.19p 28.50p 68635
04/10/2016 28.00p 29.25p 27.00p 28.38p 79817
03/10/2016 27.00p 27.00p 27.00p 27.00p 31938
30/09/2016 27.69p 28.50p 27.00p 28.50p 10037
29/09/2016 29.00p 28.50p 28.00p 28.50p 0
28/09/2016 29.00p 29.00p 28.00p 28.00p 1003
27/09/2016 28.40p 28.50p 28.00p 28.00p 0
26/09/2016 28.40p 29.06p 27.69p 28.50p 34052
23/09/2016 27.25p 28.50p 27.25p 28.50p 31932
22/09/2016 28.50p 28.50p 28.00p 28.00p 5000
21/09/2016 28.75p 29.56p 28.02p 28.50p 62174
20/09/2016 29.00p 29.00p 27.25p 28.00p 73874
19/09/2016 28.75p 28.91p 27.69p 28.00p 6430
16/09/2016 27.50p 28.56p 27.50p 28.00p 25787
15/09/2016 29.25p 29.31p 27.50p 28.50p 37600
14/09/2016 29.31p 29.59p 27.94p 28.50p 57195
13/09/2016 29.86p 29.86p 27.60p 28.50p 38827
12/09/2016 27.25p 28.63p 27.25p 28.63p 0
09/09/2016 27.25p 29.14p 27.25p 27.25p 30476
08/09/2016 29.14p 29.14p 28.63p 28.63p 343
07/09/2016 28.06p 28.63p 28.63p 28.63p 0
06/09/2016 28.06p 28.63p 28.63p 28.63p 0
05/09/2016 28.06p 29.14p 28.06p 28.63p 8500
02/09/2016 28.06p 29.15p 28.06p 28.63p 25380
01/09/2016 28.06p 29.14p 28.06p 28.63p 9379
31/08/2016 29.16p 29.16p 28.06p 28.63p 29218
30/08/2016 29.19p 28.63p 28.63p 28.63p 0
26/08/2016 29.19p 29.19p 28.63p 28.63p 9000
25/08/2016 29.00p 30.50p 27.98p 29.62p 5581
24/08/2016 30.50p 30.50p 27.60p 29.62p 3602
23/08/2016 27.60p 30.52p 27.50p 29.62p 14650
22/08/2016 27.50p 30.88p 27.50p 29.62p 14470
19/08/2016 27.50p 29.62p 27.50p 29.62p 18462
18/08/2016 32.00p 30.75p 29.62p 29.62p 0
17/08/2016 32.00p 32.00p 28.63p 30.75p 99281
16/08/2016 30.90p 30.90p 29.62p 29.62p 2000
15/08/2016 31.00p 31.00p 29.20p 29.62p 28689
12/08/2016 30.40p 31.10p 29.62p 29.62p 4669
11/08/2016 29.23p 29.62p 29.23p 29.62p 10000
10/08/2016 30.45p 30.45p 29.20p 30.00p 40906
09/08/2016 27.50p 32.00p 25.06p 30.00p 209945
08/08/2016 23.00p 24.00p 23.00p 24.00p 6321
05/08/2016 24.59p 24.59p 23.75p 23.75p 33000
04/08/2016 24.50p 24.62p 23.63p 23.63p 20717
03/08/2016 23.00p 23.63p 23.63p 23.63p 0
02/08/2016 23.00p 23.63p 23.63p 23.63p 0
01/08/2016 23.00p 23.63p 23.00p 23.63p 3
29/07/2016 23.25p 24.38p 23.13p 23.63p 30280
28/07/2016 24.77p 24.77p 23.00p 23.63p 14062
27/07/2016 22.94p 23.50p 23.50p 23.50p 0
26/07/2016 22.94p 24.77p 22.94p 23.50p 5938
25/07/2016 23.00p 23.50p 23.00p 23.50p 55000
22/07/2016 23.00p 23.50p 23.00p 23.50p 3500
21/07/2016 23.35p 23.50p 23.35p 23.50p 40
20/07/2016 23.25p 23.50p 23.25p 23.50p 0
19/07/2016 23.25p 23.25p 23.25p 23.25p 3339
18/07/2016 22.25p 24.50p 23.50p 23.50p 0
15/07/2016 22.25p 24.90p 22.25p 24.50p 25200
14/07/2016 24.90p 24.90p 24.00p 24.00p 3992
13/07/2016 22.25p 24.90p 22.25p 23.63p 10160
12/07/2016 22.97p 25.00p 22.97p 23.50p 39982
11/07/2016 24.31p 24.90p 22.97p 23.50p 7861
08/07/2016 22.25p 23.50p 22.25p 23.50p 2
07/07/2016 24.23p 24.23p 23.50p 23.50p 10000
06/07/2016 24.75p 25.00p 23.28p 23.50p 41953
05/07/2016 25.22p 25.22p 24.50p 24.50p 39607
04/07/2016 23.25p 23.75p 23.00p 23.75p 45076
01/07/2016 25.26p 24.50p 24.50p 24.50p 0
30/06/2016 25.26p 25.26p 23.28p 24.50p 75594
29/06/2016 25.75p 25.75p 23.35p 24.50p 45086
28/06/2016 22.28p 25.03p 22.28p 24.38p 34855
27/06/2016 28.25p 30.30p 23.00p 23.50p 155167
24/06/2016 30.00p 31.00p 27.00p 28.00p 63686
23/06/2016 30.56p 31.25p 31.25p 31.25p 0
22/06/2016 30.56p 31.69p 30.56p 31.25p 1612
21/06/2016 32.00p 32.90p 31.25p 31.25p 50662
20/06/2016 33.13p 34.00p 33.13p 34.00p 30
17/06/2016 33.13p 33.50p 33.11p 33.50p 26403
16/06/2016 33.50p 33.50p 32.70p 32.75p 14603
15/06/2016 33.50p 34.70p 32.50p 33.00p 37161
14/06/2016 36.25p 36.25p 34.25p 34.25p 500
13/06/2016 35.65p 35.90p 33.33p 34.25p 6731
10/06/2016 35.65p 35.65p 34.25p 34.25p 1000
09/06/2016 33.33p 34.25p 33.33p 34.25p 7000
08/06/2016 35.00p 35.00p 33.25p 34.25p 29301
07/06/2016 33.25p 34.25p 33.10p 34.25p 67327
06/06/2016 34.00p 35.30p 33.35p 34.50p 40051
03/06/2016 34.60p 35.00p 34.39p 35.00p 3702
02/06/2016 34.05p 35.50p 34.05p 35.50p 10
01/06/2016 35.45p 35.50p 34.00p 35.50p 33000
31/05/2016 34.42p 35.50p 34.42p 35.50p 14084
27/05/2016 35.00p 35.50p 34.42p 35.50p 17879
26/05/2016 34.75p 35.50p 34.60p 35.50p 5214
25/05/2016 35.86p 36.20p 34.55p 35.50p 14797
24/05/2016 34.33p 35.50p 35.50p 35.50p 0
23/05/2016 34.33p 35.91p 34.10p 35.50p 88074
20/05/2016 35.91p 36.20p 35.50p 35.50p 23276
19/05/2016 35.00p 35.50p 34.56p 35.50p 20460
18/05/2016 35.00p 35.50p 34.56p 35.50p 32706
17/05/2016 36.40p 36.40p 35.00p 35.50p 28588
16/05/2016 34.00p 35.53p 34.00p 35.00p 24587
13/05/2016 36.00p 36.44p 33.60p 34.50p 152757
12/05/2016 33.60p 34.00p 33.60p 34.00p 11000
11/05/2016 34.02p 35.16p 33.60p 34.00p 36823
10/05/2016 32.00p 35.95p 32.00p 34.00p 27303
09/05/2016 35.70p 36.50p 33.50p 34.50p 144380
06/05/2016 34.13p 34.50p 34.05p 34.50p 10580
05/05/2016 35.90p 35.90p 34.05p 34.50p 91831
04/05/2016 36.00p 36.00p 34.50p 34.50p 16528
03/05/2016 34.00p 35.50p 33.30p 34.00p 78887
29/04/2016 33.26p 33.75p 33.26p 33.75p 8995
28/04/2016 35.37p 35.37p 33.23p 33.75p 30023
27/04/2016 32.00p 35.23p 32.00p 34.25p 185588
26/04/2016 34.00p 35.95p 33.10p 34.63p 68336
25/04/2016 32.00p 34.00p 30.50p 34.00p 124608
22/04/2016 31.04p 33.00p 31.04p 31.87p 74207
21/04/2016 30.20p 32.00p 30.20p 32.00p 56846
20/04/2016 29.00p 30.00p 28.00p 30.00p 26276
19/04/2016 28.00p 30.45p 28.00p 30.00p 18927
18/04/2016 28.00p 30.45p 28.00p 30.00p 16872
15/04/2016 30.66p 30.66p 29.62p 30.00p 11091
14/04/2016 30.26p 30.26p 29.50p 30.00p 137255
13/04/2016 30.40p 30.40p 29.50p 30.00p 55276
12/04/2016 30.66p 30.66p 28.50p 30.00p 59421
11/04/2016 29.22p 32.00p 29.00p 30.00p 141723
08/04/2016 31.40p 31.40p 30.00p 30.00p 6331
07/04/2016 28.80p 31.61p 28.80p 30.00p 65874
06/04/2016 30.00p 31.50p 29.50p 30.00p 66558
05/04/2016 32.00p 34.20p 29.75p 30.25p 166230
04/04/2016 32.25p 37.00p 32.25p 34.63p 136888
01/04/2016 33.34p 37.00p 32.30p 34.63p 172127
31/03/2016 34.40p 35.00p 32.77p 34.63p 41335
30/03/2016 35.00p 36.00p 33.00p 33.50p 212422
29/03/2016 31.00p 36.00p 28.50p 32.50p 717854
24/03/2016 28.00p 29.00p 27.00p 28.50p 80371
23/03/2016 31.00p 31.50p 28.00p 29.00p 400000
22/03/2016 35.00p 35.00p 28.00p 29.75p 177023
21/03/2016 28.83p 31.75p 31.75p 31.75p 0
18/03/2016 28.83p 31.75p 31.75p 31.75p 0
17/03/2016 28.83p 31.75p 31.75p 31.75p 0
16/03/2016 28.83p 31.75p 31.75p 31.75p 0
15/03/2016 28.83p 31.75p 31.75p 31.75p 0
14/03/2016 28.83p 31.75p 31.75p 31.75p 0
11/03/2016 28.83p 31.75p 31.75p 31.75p 0
10/03/2016 28.83p 31.75p 31.75p 31.75p 0
09/03/2016 28.83p 31.75p 31.75p 31.75p 0
08/03/2016 28.83p 31.75p 31.75p 31.75p 0
07/03/2016 28.83p 31.75p 31.75p 31.75p 0
04/03/2016 28.83p 31.75p 31.75p 31.75p 0
03/03/2016 28.83p 31.75p 31.75p 31.75p 0
02/03/2016 28.83p 31.75p 31.75p 31.75p 0
01/03/2016 28.83p 31.75p 31.75p 31.75p 0
29/02/2016 28.83p 31.75p 31.75p 31.75p 0
26/02/2016 28.83p 31.75p 31.75p 31.75p 0
25/02/2016 28.83p 31.75p 31.75p 31.75p 0
24/02/2016 28.83p 31.75p 31.75p 31.75p 0
23/02/2016 28.83p 31.75p 31.75p 31.75p 0
22/02/2016 28.83p 31.75p 31.75p 31.75p 0
19/02/2016 28.83p 31.75p 31.75p 31.75p 0
18/02/2016 28.83p 31.75p 31.75p 31.75p 0
17/02/2016 28.83p 31.75p 31.75p 31.75p 0
16/02/2016 28.83p 31.75p 31.75p 31.75p 0
15/02/2016 28.83p 31.75p 31.75p 31.75p 0
12/02/2016 28.83p 31.75p 31.75p 31.75p 0
11/02/2016 28.83p 31.75p 31.75p 31.75p 0
10/02/2016 28.83p 31.75p 31.75p 31.75p 0
09/02/2016 28.83p 31.75p 31.75p 31.75p 0
08/02/2016 28.83p 31.75p 31.75p 31.75p 0
05/02/2016 28.83p 31.75p 31.75p 31.75p 0
04/02/2016 28.83p 31.75p 31.75p 31.75p 0
03/02/2016 28.83p 31.75p 31.75p 31.75p 0
02/02/2016 28.83p 31.75p 31.75p 31.75p 0
01/02/2016 28.83p 31.75p 31.75p 31.75p 0
29/01/2016 28.83p 31.75p 31.75p 31.75p 0
28/01/2016 28.83p 31.75p 31.75p 31.75p 0

*Close Price adjusted for both dividends and splits