Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2014 62.50p 66.01p 61.80p 65.63p 1118
27/08/2014 64.84p 64.84p 59.38p 62.50p 422
26/08/2014 66.41p 67.53p 57.03p 64.84p 1476
22/08/2014 64.84p 69.33p 62.50p 66.41p 2347
21/08/2014 61.72p 67.06p 61.33p 64.84p 930
20/08/2014 60.16p 64.77p 56.41p 61.72p 1456
19/08/2014 66.41p 66.41p 59.44p 60.94p 2702
18/08/2014 68.75p 69.38p 62.50p 66.41p 1435
15/08/2014 72.66p 73.97p 67.81p 68.75p 1292
14/08/2014 75.78p 77.19p 68.75p 72.66p 3587
13/08/2014 70.31p 80.39p 70.31p 75.78p 6202
12/08/2014 62.50p 74.53p 62.50p 70.31p 7742
11/08/2014 57.03p 65.72p 57.03p 62.50p 3735
08/08/2014 53.91p 62.34p 53.91p 57.03p 1188
07/08/2014 51.56p 56.42p 50.00p 53.91p 1960
06/08/2014 53.91p 54.53p 50.86p 51.56p 629
05/08/2014 57.81p 57.81p 52.34p 53.91p 1169
04/08/2014 58.59p 65.63p 55.00p 57.03p 5383
01/08/2014 54.69p 54.69p 51.56p 53.13p 638
31/07/2014 54.69p 54.69p 52.19p 54.69p 293
30/07/2014 54.69p 55.97p 51.56p 54.69p 492
29/07/2014 55.47p 56.63p 52.19p 54.69p 276
28/07/2014 55.47p 56.17p 51.56p 55.47p 970
25/07/2014 57.03p 57.03p 53.91p 55.47p 418
24/07/2014 59.38p 59.38p 56.25p 57.03p 691
23/07/2014 57.03p 60.94p 56.25p 59.38p 784
22/07/2014 57.81p 57.81p 56.25p 57.03p 303
21/07/2014 61.72p 61.72p 54.69p 57.81p 1176
18/07/2014 57.03p 61.72p 55.78p 61.72p 5258
17/07/2014 58.59p 64.06p 54.69p 57.03p 2249
16/07/2014 58.59p 65.63p 51.72p 60.16p 3052
15/07/2014 53.91p 57.81p 53.13p 57.03p 1936
14/07/2014 52.34p 55.47p 52.34p 53.91p 596
11/07/2014 53.13p 55.31p 50.00p 52.34p 2056
10/07/2014 52.34p 54.38p 48.75p 53.13p 1850
09/07/2014 53.13p 55.47p 50.94p 52.34p 985
08/07/2014 56.25p 56.25p 50.00p 53.91p 1795
07/07/2014 54.69p 56.25p 51.56p 56.25p 3618
04/07/2014 50.78p 56.88p 50.08p 54.69p 2115
03/07/2014 52.34p 52.81p 50.00p 50.78p 409
02/07/2014 55.47p 57.81p 46.88p 52.34p 3069
01/07/2014 47.66p 56.25p 45.78p 54.69p 2498
30/06/2014 46.09p 51.56p 43.75p 47.66p 469
27/06/2014 45.31p 49.22p 45.31p 46.09p 627
26/06/2014 45.31p 48.44p 43.75p 45.31p 588
25/06/2014 46.09p 51.56p 44.53p 45.31p 698
24/06/2014 49.22p 49.22p 45.00p 46.09p 875
23/06/2014 50.78p 50.78p 43.91p 46.88p 2515
20/06/2014 49.22p 50.78p 47.66p 50.78p 117
19/06/2014 46.88p 50.63p 46.41p 49.22p 419
18/06/2014 47.66p 48.28p 45.63p 46.88p 453
17/06/2014 50.00p 50.00p 45.31p 47.66p 845
16/06/2014 49.22p 50.78p 46.02p 50.00p 450
13/06/2014 49.22p 50.78p 45.31p 49.22p 549
12/06/2014 50.78p 53.13p 46.09p 49.22p 598
11/06/2014 51.56p 52.08p 47.00p 50.78p 960
10/06/2014 52.34p 58.13p 50.00p 50.78p 2632
09/06/2014 52.34p 52.34p 50.00p 52.34p 268
06/06/2014 53.91p 56.25p 50.39p 52.34p 1565
05/06/2014 55.47p 56.25p 46.88p 53.91p 696
04/06/2014 53.13p 53.59p 48.44p 50.78p 603
03/06/2014 53.13p 57.03p 52.03p 53.13p 336
02/06/2014 53.13p 54.69p 48.47p 53.13p 1384
30/05/2014 51.56p 54.11p 51.56p 53.13p 1434
29/05/2014 50.00p 51.56p 48.44p 51.56p 1357
28/05/2014 52.34p 53.13p 45.31p 49.22p 1241
27/05/2014 50.78p 54.69p 49.38p 52.34p 2844
23/05/2014 46.88p 54.38p 46.88p 50.78p 2454
22/05/2014 44.53p 50.47p 41.41p 46.88p 3354
21/05/2014 42.97p 47.58p 41.09p 44.53p 876
20/05/2014 41.41p 43.59p 39.92p 42.97p 357
19/05/2014 42.19p 42.19p 39.30p 41.41p 588
16/05/2014 41.41p 42.53p 40.95p 42.19p 390
15/05/2014 49.22p 49.22p 40.63p 41.41p 1362
14/05/2014 43.75p 43.75p 40.00p 43.75p 292
13/05/2014 43.75p 43.75p 39.84p 43.75p 473
12/05/2014 43.75p 48.44p 40.94p 48.44p 447
09/05/2014 43.75p 48.44p 40.63p 48.44p 694
08/05/2014 43.75p 45.16p 41.17p 43.75p 182
07/05/2014 41.41p 46.88p 39.77p 43.75p 1373
06/05/2014 40.63p 42.97p 39.22p 41.41p 455
02/05/2014 42.97p 42.97p 39.11p 40.63p 381
01/05/2014 49.22p 49.22p 40.63p 42.97p 732
30/04/2014 42.97p 46.88p 40.63p 42.97p 187
29/04/2014 39.84p 43.67p 39.69p 42.97p 1081
28/04/2014 44.53p 44.53p 39.38p 39.84p 1472
25/04/2014 43.75p 44.92p 39.09p 44.53p 1067
24/04/2014 45.31p 45.78p 42.30p 43.75p 536
23/04/2014 45.31p 46.88p 43.91p 45.31p 1253
22/04/2014 45.31p 47.66p 44.09p 45.31p 794
17/04/2014 43.75p 46.25p 43.06p 45.31p 514
16/04/2014 43.75p 45.00p 42.81p 43.75p 181
15/04/2014 42.19p 45.70p 42.19p 43.75p 875
14/04/2014 42.97p 43.05p 40.63p 42.19p 1646
11/04/2014 42.97p 45.31p 42.19p 42.97p 1735
10/04/2014 44.53p 48.44p 39.06p 48.44p 1888
09/04/2014 45.31p 50.00p 42.19p 50.00p 965
08/04/2014 50.00p 50.00p 43.75p 45.31p 2180
07/04/2014 46.09p 49.13p 43.75p 46.09p 2250
04/04/2014 48.44p 48.44p 45.31p 46.09p 658
03/04/2014 45.31p 53.13p 44.84p 53.13p 804
02/04/2014 46.88p 48.44p 43.75p 45.31p 1302
01/04/2014 51.56p 52.66p 43.75p 46.88p 3255
31/03/2014 51.56p 54.38p 48.44p 52.34p 2253
28/03/2014 48.44p 52.89p 46.88p 46.88p 760
27/03/2014 46.88p 52.02p 45.78p 48.44p 886
26/03/2014 48.44p 48.59p 46.09p 46.88p 559
25/03/2014 50.78p 50.78p 47.34p 48.44p 693
24/03/2014 50.00p 50.78p 47.50p 50.78p 472
21/03/2014 50.00p 50.63p 48.59p 50.00p 513
20/03/2014 48.44p 51.33p 48.44p 50.00p 944
19/03/2014 46.09p 51.56p 45.31p 48.44p 1689
18/03/2014 47.66p 47.73p 45.47p 46.09p 1729
17/03/2014 47.66p 54.69p 46.88p 54.69p 1600
14/03/2014 47.66p 49.22p 46.88p 47.66p 498
13/03/2014 48.44p 49.92p 46.88p 47.66p 1187
12/03/2014 47.66p 49.84p 47.27p 48.44p 708
11/03/2014 47.66p 48.83p 46.88p 47.66p 1041
10/03/2014 50.00p 51.00p 46.88p 47.66p 1235
07/03/2014 51.56p 51.56p 47.07p 50.00p 767
06/03/2014 50.78p 51.56p 50.00p 51.56p 347
05/03/2014 50.78p 51.56p 49.38p 50.78p 562
04/03/2014 51.56p 51.56p 48.75p 50.78p 559
03/03/2014 50.00p 53.75p 49.08p 51.56p 1118
28/02/2014 50.78p 52.25p 48.44p 50.00p 1663
27/02/2014 52.34p 53.03p 50.39p 50.78p 754
26/02/2014 51.56p 54.61p 50.86p 52.34p 1139
25/02/2014 51.56p 53.13p 50.16p 51.56p 1666
24/02/2014 51.56p 53.75p 50.00p 51.56p 1305
21/02/2014 52.34p 54.69p 50.00p 51.56p 1582
20/02/2014 56.25p 56.25p 47.66p 52.34p 848
19/02/2014 51.56p 52.42p 47.73p 50.00p 857
18/02/2014 51.56p 52.50p 50.31p 51.56p 401
17/02/2014 51.56p 53.03p 50.86p 51.56p 354
14/02/2014 51.56p 53.13p 47.97p 51.56p 418
13/02/2014 53.13p 53.13p 50.00p 51.56p 561
12/02/2014 53.13p 53.91p 51.56p 53.13p 575
11/02/2014 54.69p 54.69p 51.56p 53.13p 884
10/02/2014 52.34p 56.25p 51.88p 54.69p 1290
07/02/2014 50.00p 52.34p 48.91p 52.34p 549
06/02/2014 50.00p 51.08p 48.44p 50.00p 998
05/02/2014 49.22p 50.78p 48.44p 50.00p 535
04/02/2014 50.00p 50.63p 46.88p 49.22p 677
03/02/2014 55.47p 55.47p 46.88p 50.00p 1240
31/01/2014 56.25p 56.25p 51.56p 55.47p 1061
30/01/2014 55.47p 56.25p 51.64p 56.25p 2214
29/01/2014 54.69p 55.47p 51.56p 55.47p 336
28/01/2014 52.34p 54.69p 48.13p 54.69p 1607
27/01/2014 53.91p 54.67p 50.16p 52.34p 222
24/01/2014 52.34p 56.25p 50.16p 53.91p 406
23/01/2014 51.56p 53.75p 49.53p 52.34p 439
22/01/2014 53.91p 55.77p 49.53p 51.56p 493
21/01/2014 47.66p 57.81p 44.22p 53.91p 1878
20/01/2014 49.22p 49.22p 45.31p 47.66p 429
17/01/2014 49.22p 49.22p 43.91p 49.22p 1186
16/01/2014 50.00p 50.00p 45.78p 49.22p 417
15/01/2014 50.78p 50.78p 45.63p 48.44p 364
14/01/2014 50.78p 50.78p 47.34p 50.78p 201
13/01/2014 50.00p 51.09p 48.13p 50.78p 267
10/01/2014 51.56p 51.56p 47.73p 50.00p 345
09/01/2014 51.56p 52.03p 50.00p 51.56p 302
08/01/2014 54.69p 54.69p 48.44p 51.56p 1226
07/01/2014 54.69p 54.69p 51.72p 54.69p 150
06/01/2014 53.91p 55.47p 51.56p 54.69p 1766
03/01/2014 55.47p 56.25p 49.38p 53.91p 1358
02/01/2014 54.69p 56.25p 53.13p 55.47p 783
31/12/2013 47.66p 58.91p 47.66p 54.69p 932
30/12/2013 47.66p 51.56p 45.47p 47.66p 499
27/12/2013 51.56p 51.56p 43.75p 47.66p 2585
24/12/2013 51.56p 52.73p 51.56p 51.56p 113
23/12/2013 52.34p 52.34p 48.44p 51.56p 355
20/12/2013 52.34p 52.34p 50.00p 52.34p 329
19/12/2013 50.78p 53.44p 50.31p 52.34p 363
18/12/2013 50.78p 52.81p 50.23p 50.78p 150
17/12/2013 51.56p 56.25p 49.38p 56.25p 282
16/12/2013 54.69p 54.69p 50.16p 51.56p 586
13/12/2013 54.69p 54.69p 51.56p 54.69p 348
12/12/2013 56.25p 56.64p 50.94p 54.69p 454
11/12/2013 54.69p 57.81p 51.72p 57.81p 957
10/12/2013 54.69p 54.69p 51.72p 54.69p 495
09/12/2013 54.69p 55.78p 53.13p 54.69p 1035
06/12/2013 53.91p 55.86p 48.44p 48.44p 1452
05/12/2013 57.03p 59.93p 51.56p 53.91p 2811
04/12/2013 53.91p 55.39p 50.94p 53.13p 820
03/12/2013 56.25p 56.25p 53.52p 53.91p 642
02/12/2013 55.47p 58.44p 53.98p 56.25p 997
29/11/2013 53.91p 58.59p 53.13p 55.47p 2370
28/11/2013 57.03p 62.50p 50.98p 53.91p 1715
27/11/2013 50.78p 53.13p 50.16p 51.56p 1254
26/11/2013 51.56p 52.03p 50.00p 50.78p 1226
25/11/2013 53.13p 53.91p 50.16p 51.56p 622
22/11/2013 52.34p 54.69p 50.86p 53.13p 1096
21/11/2013 53.91p 53.91p 50.00p 52.34p 690
20/11/2013 55.47p 55.47p 51.56p 53.91p 459
19/11/2013 57.81p 57.81p 53.45p 55.47p 1168
18/11/2013 57.81p 57.81p 53.91p 57.81p 1461
15/11/2013 62.50p 62.50p 50.78p 57.81p 7984
14/11/2013 71.09p 71.09p 62.50p 67.19p 1481
13/11/2013 72.66p 72.66p 66.56p 68.75p 729
12/11/2013 74.22p 74.22p 67.97p 72.66p 169

*Close Price adjusted for both dividends and splits