Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/01/2017 7.03p 7.45p 6.38p 6.56p 21300
10/01/2017 6.41p 6.41p 6.25p 6.41p 2767
09/01/2017 6.41p 6.56p 5.86p 6.41p 6702
06/01/2017 6.56p 6.56p 5.94p 6.41p 4891
05/01/2017 6.56p 6.56p 6.26p 6.56p 5117
04/01/2017 6.56p 6.72p 6.07p 6.56p 2724
03/01/2017 6.56p 6.72p 6.03p 6.56p 7417
30/12/2016 6.72p 6.86p 6.06p 6.56p 11904
29/12/2016 7.19p 7.50p 6.72p 6.72p 5837
28/12/2016 7.50p 7.64p 6.92p 7.19p 6793
23/12/2016 7.19p 7.70p 7.11p 7.50p 1971
22/12/2016 7.97p 7.97p 6.88p 7.19p 20256
21/12/2016 7.66p 7.97p 7.51p 7.97p 1424
20/12/2016 7.66p 7.81p 7.51p 7.66p 1983
19/12/2016 7.66p 7.81p 7.51p 7.66p 2060
16/12/2016 7.81p 7.81p 7.61p 7.66p 1120
15/12/2016 7.81p 8.01p 7.64p 7.81p 453
14/12/2016 8.28p 8.53p 7.63p 7.81p 7507
13/12/2016 8.75p 8.88p 7.74p 8.28p 5393
12/12/2016 8.44p 8.84p 8.17p 8.75p 1887
09/12/2016 7.97p 8.77p 7.92p 8.44p 4324
08/12/2016 8.91p 8.91p 7.72p 7.97p 1912
07/12/2016 7.81p 8.19p 7.81p 8.13p 1567
06/12/2016 7.97p 8.20p 7.57p 7.81p 1961
05/12/2016 7.81p 7.97p 7.00p 7.97p 10054
02/12/2016 8.44p 8.44p 7.74p 7.81p 2791
01/12/2016 8.44p 8.74p 8.13p 8.44p 2364
30/11/2016 8.28p 8.88p 8.00p 8.28p 4483
29/11/2016 8.59p 9.05p 7.92p 8.28p 6513
28/11/2016 7.81p 7.93p 7.51p 7.66p 3617
25/11/2016 7.66p 7.81p 7.58p 7.81p 4025
24/11/2016 8.13p 8.13p 7.81p 7.81p 1070
23/11/2016 8.13p 8.23p 7.72p 8.13p 6639
22/11/2016 8.13p 8.50p 7.72p 8.13p 6528
21/11/2016 8.44p 8.53p 7.86p 8.13p 4617
18/11/2016 8.28p 8.75p 8.13p 8.44p 1946
17/11/2016 8.28p 8.71p 8.28p 8.28p 3040
16/11/2016 8.91p 8.98p 8.44p 8.44p 2252
15/11/2016 8.91p 9.05p 8.51p 8.91p 3655
14/11/2016 8.91p 8.91p 8.44p 8.91p 3966
11/11/2016 8.59p 9.05p 8.44p 8.91p 2469
10/11/2016 8.91p 9.13p 8.42p 8.59p 7528
09/11/2016 8.75p 9.25p 8.09p 8.91p 5930
08/11/2016 8.75p 8.91p 8.59p 8.75p 727
07/11/2016 8.91p 9.16p 8.51p 8.75p 7076
04/11/2016 8.91p 9.00p 8.46p 8.91p 3003
03/11/2016 8.44p 9.36p 8.14p 8.91p 9345
02/11/2016 8.44p 8.75p 8.33p 8.44p 3319
01/11/2016 8.59p 8.99p 8.44p 8.44p 4478
31/10/2016 9.06p 9.24p 8.47p 8.59p 8587
28/10/2016 9.06p 9.56p 8.94p 9.06p 9213
27/10/2016 9.06p 9.22p 8.94p 9.06p 1392
26/10/2016 8.91p 9.16p 8.76p 9.06p 1638
25/10/2016 9.06p 9.22p 8.75p 8.91p 9216
24/10/2016 8.91p 9.13p 8.53p 8.75p 2265
21/10/2016 9.06p 9.12p 8.50p 8.91p 3942
20/10/2016 9.06p 9.38p 8.75p 9.06p 3843
19/10/2016 8.91p 9.36p 8.63p 9.06p 3302
18/10/2016 9.38p 9.63p 8.81p 8.91p 4546
17/10/2016 9.69p 9.69p 8.76p 9.38p 8349
14/10/2016 9.06p 9.84p 8.76p 9.69p 7656
13/10/2016 9.06p 9.94p 8.97p 9.06p 13979
12/10/2016 9.53p 9.69p 8.91p 9.06p 9791
11/10/2016 10.16p 10.16p 8.94p 9.53p 18130
10/10/2016 11.25p 11.25p 10.01p 10.16p 15064
07/10/2016 11.41p 11.63p 10.63p 11.25p 14896
06/10/2016 11.25p 12.48p 11.25p 11.41p 15101
05/10/2016 12.34p 13.11p 10.64p 11.25p 22703
04/10/2016 13.13p 14.36p 11.67p 12.34p 44615
03/10/2016 10.94p 14.25p 10.94p 13.13p 52147
30/09/2016 10.00p 11.24p 9.47p 10.94p 24101
29/09/2016 8.75p 11.13p 8.69p 10.31p 50581
28/09/2016 8.59p 9.06p 7.81p 8.75p 7430
27/09/2016 8.44p 8.75p 7.81p 8.75p 8744
26/09/2016 7.97p 8.50p 7.84p 8.44p 3793
23/09/2016 7.97p 8.00p 7.50p 7.97p 2899
22/09/2016 8.13p 8.25p 7.52p 7.97p 2692
21/09/2016 8.13p 8.13p 7.50p 8.13p 6311
20/09/2016 8.13p 8.25p 7.50p 8.13p 3064
19/09/2016 8.13p 8.75p 7.50p 8.13p 4803
16/09/2016 7.97p 8.13p 7.51p 8.13p 7696
15/09/2016 8.28p 8.28p 7.50p 7.97p 23637
14/09/2016 7.97p 8.43p 7.88p 8.28p 6942
13/09/2016 9.06p 9.25p 7.84p 7.97p 23794
12/09/2016 8.75p 8.93p 7.97p 8.44p 9646
09/09/2016 9.38p 9.50p 8.52p 8.75p 22641
08/09/2016 7.97p 9.56p 7.91p 9.38p 41654
07/09/2016 7.97p 8.53p 7.84p 8.44p 18475
06/09/2016 8.13p 8.26p 7.63p 7.97p 17310
05/09/2016 7.81p 8.31p 7.50p 8.13p 56756
02/09/2016 10.31p 10.31p 7.19p 7.81p 19367
01/09/2016 10.31p 10.34p 10.01p 10.31p 881
31/08/2016 10.63p 10.88p 10.16p 10.31p 1874
30/08/2016 11.56p 11.56p 10.19p 10.63p 2189
26/08/2016 11.25p 11.56p 10.16p 11.56p 5514
25/08/2016 9.69p 11.75p 9.47p 11.56p 6521
24/08/2016 9.69p 9.77p 9.39p 9.69p 1446
23/08/2016 9.69p 9.86p 9.41p 9.69p 2046
22/08/2016 10.16p 10.16p 9.44p 9.69p 1051
19/08/2016 10.16p 10.19p 9.71p 10.16p 175
18/08/2016 9.69p 10.16p 9.48p 10.16p 1176
17/08/2016 10.16p 10.38p 9.69p 9.69p 1645
16/08/2016 10.47p 10.75p 9.61p 10.16p 3280
15/08/2016 10.47p 10.88p 10.25p 10.47p 2100
12/08/2016 10.47p 10.94p 10.05p 10.47p 3366
11/08/2016 10.31p 11.25p 9.47p 10.47p 13689
10/08/2016 9.69p 11.00p 9.09p 9.69p 11332
09/08/2016 10.16p 10.99p 9.61p 9.69p 10230
08/08/2016 9.38p 10.44p 9.31p 10.16p 10735
05/08/2016 8.91p 9.41p 8.46p 9.38p 2594
04/08/2016 8.75p 9.22p 8.46p 8.91p 2462
03/08/2016 9.06p 9.06p 8.22p 8.75p 1700
02/08/2016 9.22p 9.67p 8.77p 9.06p 1446
01/08/2016 8.91p 9.91p 8.84p 9.22p 6138
29/07/2016 8.75p 9.05p 8.44p 8.75p 9637
28/07/2016 8.44p 9.19p 8.13p 8.75p 13230
27/07/2016 8.44p 8.81p 7.81p 8.44p 13745
26/07/2016 8.75p 9.00p 8.13p 8.44p 11995
25/07/2016 9.06p 9.06p 8.56p 8.75p 2224
22/07/2016 9.06p 9.06p 8.76p 9.06p 1246
21/07/2016 9.06p 9.38p 8.88p 9.06p 1471
20/07/2016 9.06p 9.28p 8.75p 9.06p 1319
19/07/2016 9.38p 9.49p 8.75p 9.06p 3377
18/07/2016 9.38p 9.61p 8.75p 9.38p 1296
15/07/2016 10.00p 10.09p 8.97p 9.38p 685
14/07/2016 9.06p 10.16p 9.06p 10.00p 12112
13/07/2016 9.53p 9.53p 8.81p 9.06p 1652
12/07/2016 9.84p 10.04p 8.75p 9.53p 8327
11/07/2016 9.84p 10.15p 9.48p 9.84p 1698
08/07/2016 9.84p 10.09p 9.56p 9.84p 810
07/07/2016 10.31p 10.38p 9.38p 9.84p 3339
06/07/2016 9.38p 9.75p 8.89p 9.53p 1254
05/07/2016 9.06p 9.88p 8.79p 9.38p 2304
04/07/2016 9.38p 9.56p 8.75p 9.06p 998
01/07/2016 9.53p 9.74p 8.77p 9.38p 2089
30/06/2016 9.22p 9.81p 9.06p 9.53p 3519
29/06/2016 10.31p 10.38p 9.06p 9.22p 7659
28/06/2016 10.63p 10.63p 10.00p 10.31p 809
27/06/2016 10.63p 11.00p 10.03p 10.63p 1634
24/06/2016 10.31p 10.63p 10.01p 10.63p 655
23/06/2016 10.63p 11.19p 10.00p 10.63p 2589
22/06/2016 10.31p 10.63p 10.00p 10.63p 1968
21/06/2016 10.94p 10.94p 10.01p 10.31p 2675
20/06/2016 10.78p 11.33p 9.66p 10.94p 10207
17/06/2016 11.09p 11.09p 10.34p 10.78p 2158
16/06/2016 11.09p 11.25p 10.66p 11.09p 576
15/06/2016 11.09p 11.56p 10.81p 11.09p 3712
14/06/2016 10.94p 11.50p 10.88p 11.09p 1169
13/06/2016 11.25p 11.75p 10.82p 10.94p 4075
10/06/2016 11.41p 11.41p 10.72p 11.25p 1093
09/06/2016 11.25p 11.41p 10.63p 11.41p 8828
08/06/2016 11.88p 11.88p 10.31p 11.25p 12337
07/06/2016 12.19p 12.25p 10.66p 11.88p 6223
06/06/2016 12.34p 12.34p 11.25p 11.88p 1857
03/06/2016 12.03p 12.34p 11.58p 12.34p 711
02/06/2016 11.25p 12.06p 10.96p 12.03p 2729
01/06/2016 12.03p 12.03p 10.84p 11.25p 2876
31/05/2016 12.34p 12.49p 11.59p 12.03p 1146
27/05/2016 12.50p 13.13p 11.30p 12.34p 5592
26/05/2016 12.34p 12.72p 11.88p 12.50p 2094
25/05/2016 12.19p 12.44p 12.10p 12.34p 814
24/05/2016 11.56p 12.34p 11.38p 12.19p 4331
23/05/2016 11.72p 12.25p 11.38p 11.56p 4221
20/05/2016 14.06p 14.06p 11.34p 11.72p 25321
19/05/2016 15.94p 15.94p 12.00p 14.06p 18480
18/05/2016 18.28p 18.34p 16.58p 16.72p 6509
17/05/2016 17.81p 19.13p 17.66p 18.28p 13000
16/05/2016 17.50p 21.62p 17.31p 18.13p 31826
13/05/2016 17.50p 18.00p 16.94p 17.50p 7200
12/05/2016 16.88p 18.60p 16.88p 17.50p 14607
11/05/2016 14.06p 18.11p 13.13p 16.88p 29240
10/05/2016 12.81p 14.62p 12.50p 14.06p 15286
09/05/2016 12.50p 13.12p 11.58p 12.81p 3721
06/05/2016 12.50p 13.11p 11.89p 12.50p 4947
05/05/2016 11.88p 13.00p 11.56p 12.50p 3403
04/05/2016 12.81p 12.92p 11.66p 11.88p 1363
03/05/2016 12.50p 13.75p 12.31p 12.81p 3130
29/04/2016 13.13p 14.06p 12.00p 12.50p 10251
28/04/2016 11.41p 12.19p 11.13p 12.19p 5249
27/04/2016 11.41p 11.63p 10.94p 11.41p 2571
26/04/2016 11.25p 11.86p 10.94p 11.41p 5592
25/04/2016 10.47p 11.50p 10.31p 11.25p 8514
22/04/2016 10.94p 11.03p 10.69p 10.78p 2640
21/04/2016 11.09p 11.25p 10.63p 10.94p 3145
20/04/2016 10.63p 11.56p 10.63p 11.41p 18414
19/04/2016 11.56p 11.56p 9.69p 10.63p 5155
18/04/2016 11.72p 11.84p 10.86p 11.56p 4092
15/04/2016 11.56p 11.72p 11.00p 11.72p 4768
14/04/2016 11.41p 11.81p 11.24p 11.56p 8019
13/04/2016 11.56p 11.63p 10.81p 11.41p 7437
12/04/2016 11.88p 12.24p 11.25p 11.56p 5179
11/04/2016 12.19p 12.56p 11.47p 11.88p 4816
08/04/2016 11.56p 12.49p 11.25p 12.19p 4863
07/04/2016 11.88p 12.47p 10.63p 11.56p 3623
06/04/2016 11.88p 12.66p 11.25p 11.88p 8863
05/04/2016 10.94p 12.49p 10.69p 11.88p 9604
04/04/2016 10.16p 11.24p 10.00p 10.94p 6301
01/04/2016 10.31p 10.56p 9.38p 10.16p 4493
31/03/2016 10.31p 10.56p 10.00p 10.31p 4694
30/03/2016 11.25p 11.63p 9.46p 10.31p 8535

*Close Price adjusted for both dividends and splits