Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/11/2013 74.22p 74.22p 65.63p 74.22p 687
08/11/2013 75.00p 75.00p 70.31p 74.22p 522
07/11/2013 75.78p 77.03p 73.83p 75.00p 470
06/11/2013 75.78p 78.13p 73.44p 75.78p 409
05/11/2013 81.25p 81.25p 73.44p 75.78p 1003
04/11/2013 83.59p 83.98p 78.13p 81.25p 618
01/11/2013 82.81p 87.73p 80.63p 83.59p 1409
31/10/2013 82.81p 84.38p 79.69p 82.81p 578
30/10/2013 79.69p 86.64p 78.51p 82.81p 883
29/10/2013 82.81p 83.47p 72.44p 78.13p 627
28/10/2013 89.84p 89.84p 75.39p 82.81p 1959
25/10/2013 104.69p 117.19p 85.94p 89.84p 6919
24/10/2013 92.19p 106.64p 84.38p 104.69p 5004
23/10/2013 75.78p 93.31p 73.59p 92.19p 3285
22/10/2013 77.34p 77.34p 73.67p 75.78p 569
21/10/2013 75.78p 80.45p 72.66p 75.00p 1814
18/10/2013 80.47p 80.47p 73.91p 75.78p 622
17/10/2013 78.13p 85.16p 78.13p 80.47p 2421
16/10/2013 76.56p 84.22p 74.30p 78.13p 2443
15/10/2013 74.22p 77.97p 71.09p 74.22p 610
14/10/2013 71.09p 77.34p 67.19p 74.22p 761
11/10/2013 71.09p 74.53p 69.06p 71.09p 309
10/10/2013 71.88p 76.56p 69.53p 71.09p 1200
09/10/2013 71.09p 73.44p 65.63p 65.63p 820
08/10/2013 72.66p 72.66p 67.66p 71.09p 888
07/10/2013 67.19p 75.63p 67.19p 71.09p 816
04/10/2013 67.97p 75.00p 67.19p 67.19p 1367
03/10/2013 66.41p 74.53p 64.38p 68.75p 2867
02/10/2013 65.63p 65.63p 59.38p 60.94p 294
01/10/2013 60.94p 65.63p 60.94p 65.63p 205
30/09/2013 63.28p 63.75p 60.16p 60.94p 183
27/09/2013 60.16p 64.84p 58.91p 63.28p 504
26/09/2013 61.72p 61.88p 57.97p 60.16p 532
25/09/2013 64.06p 64.06p 60.94p 61.72p 662
24/09/2013 64.06p 65.23p 60.94p 64.06p 329
23/09/2013 63.28p 64.84p 60.94p 64.06p 429
20/09/2013 62.50p 64.06p 59.69p 63.28p 503
19/09/2013 62.50p 63.13p 54.69p 62.50p 360
18/09/2013 64.84p 64.84p 59.38p 62.50p 386
17/09/2013 66.41p 70.31p 60.16p 64.84p 954
16/09/2013 66.41p 70.31p 62.50p 66.41p 320
13/09/2013 63.28p 68.36p 62.50p 66.41p 215
12/09/2013 66.41p 68.36p 61.78p 65.63p 246
11/09/2013 62.50p 70.31p 61.72p 66.41p 234
10/09/2013 62.50p 65.47p 61.72p 61.72p 596
09/09/2013 62.50p 66.72p 61.17p 61.72p 419
06/09/2013 63.28p 66.33p 61.25p 62.50p 238
05/09/2013 58.59p 65.94p 55.94p 63.28p 671
04/09/2013 60.16p 61.02p 57.83p 58.59p 162
03/09/2013 60.16p 62.42p 56.88p 60.16p 580
02/09/2013 60.94p 63.72p 57.19p 60.16p 499
30/08/2013 59.38p 64.03p 57.50p 60.94p 214
29/08/2013 63.28p 63.52p 58.75p 59.38p 586
28/08/2013 64.06p 65.39p 60.23p 63.28p 362
27/08/2013 66.41p 66.41p 60.94p 64.06p 632
23/08/2013 66.41p 68.67p 62.50p 66.41p 747
22/08/2013 64.06p 67.19p 62.50p 66.41p 1101
21/08/2013 61.72p 65.16p 57.19p 64.06p 529
20/08/2013 66.41p 66.41p 60.08p 61.72p 422
19/08/2013 64.84p 66.41p 60.94p 66.41p 184
16/08/2013 66.41p 66.41p 62.66p 64.84p 274
15/08/2013 68.75p 75.78p 62.50p 66.41p 1519
14/08/2013 64.84p 67.89p 60.94p 64.84p 145
13/08/2013 61.72p 67.81p 59.92p 64.84p 533
12/08/2013 66.41p 66.41p 60.23p 61.72p 567
09/08/2013 66.41p 68.13p 60.94p 66.41p 780
08/08/2013 66.41p 68.28p 64.14p 66.41p 240
07/08/2013 64.84p 70.31p 59.38p 70.31p 187
06/08/2013 62.50p 66.41p 59.38p 64.84p 606
05/08/2013 62.50p 68.75p 61.41p 62.50p 431
02/08/2013 64.84p 67.19p 59.38p 62.50p 476
01/08/2013 67.97p 67.97p 62.50p 64.84p 386
31/07/2013 67.97p 78.13p 65.63p 67.97p 1370
30/07/2013 64.84p 67.81p 64.38p 66.41p 210
29/07/2013 65.63p 70.31p 61.09p 64.84p 443
26/07/2013 58.59p 68.91p 57.03p 61.72p 653
25/07/2013 59.38p 60.63p 56.25p 58.59p 471
24/07/2013 60.16p 60.16p 54.69p 59.38p 793
23/07/2013 62.50p 62.50p 57.81p 60.16p 259
22/07/2013 63.28p 63.67p 59.38p 62.50p 294
19/07/2013 63.28p 65.63p 60.16p 60.94p 254
18/07/2013 64.84p 66.72p 61.25p 63.28p 599
17/07/2013 64.06p 65.63p 62.50p 64.84p 330
16/07/2013 63.28p 65.55p 60.31p 64.06p 477
15/07/2013 65.63p 66.64p 60.31p 63.28p 315
12/07/2013 67.97p 68.28p 63.44p 65.63p 119
11/07/2013 67.97p 70.31p 65.63p 67.97p 333
10/07/2013 65.63p 70.31p 65.63p 67.97p 225
09/07/2013 64.84p 67.19p 63.31p 65.63p 738
08/07/2013 64.06p 65.39p 63.20p 64.84p 148
05/07/2013 63.28p 65.39p 61.25p 64.06p 376
04/07/2013 64.06p 64.06p 59.38p 63.28p 114
03/07/2013 66.41p 66.41p 62.50p 64.06p 142
02/07/2013 62.50p 69.84p 62.50p 66.41p 310
01/07/2013 61.72p 67.19p 61.33p 62.50p 270
28/06/2013 64.06p 64.69p 57.34p 57.81p 1101
27/06/2013 66.41p 66.80p 61.72p 64.06p 532
26/06/2013 66.41p 67.81p 64.22p 66.41p 173
25/06/2013 64.06p 68.59p 64.06p 66.41p 183
24/06/2013 64.84p 66.41p 63.67p 64.06p 269
21/06/2013 67.97p 67.97p 62.50p 64.84p 729
20/06/2013 65.63p 67.97p 65.63p 67.97p 673
19/06/2013 65.63p 69.06p 64.06p 65.63p 946
18/06/2013 68.75p 69.53p 65.00p 65.63p 802
17/06/2013 72.66p 72.66p 67.19p 68.75p 507
14/06/2013 68.75p 73.05p 67.97p 72.66p 955
13/06/2013 75.78p 78.91p 67.97p 70.31p 2026
12/06/2013 71.09p 71.88p 67.97p 70.31p 106
11/06/2013 72.66p 72.75p 68.75p 71.09p 212
10/06/2013 74.22p 80.31p 70.31p 72.66p 1172
07/06/2013 72.66p 81.09p 70.31p 74.22p 518
06/06/2013 73.44p 75.31p 69.53p 72.66p 489
05/06/2013 73.44p 75.63p 70.47p 73.44p 580
04/06/2013 74.22p 77.19p 72.03p 73.44p 453
03/06/2013 70.31p 76.48p 69.14p 74.22p 350
31/05/2013 70.31p 72.25p 68.13p 70.31p 322
30/05/2013 69.53p 70.94p 67.58p 70.31p 77
29/05/2013 71.09p 73.36p 65.63p 69.53p 770
28/05/2013 71.88p 73.59p 65.63p 71.09p 596
24/05/2013 71.88p 72.50p 69.53p 71.88p 237
23/05/2013 72.66p 72.66p 68.13p 71.88p 455
22/05/2013 68.75p 71.88p 68.28p 71.88p 399
21/05/2013 70.31p 71.88p 67.97p 68.75p 314
20/05/2013 72.66p 73.44p 67.19p 70.31p 872
17/05/2013 72.66p 74.06p 70.31p 72.66p 247
16/05/2013 74.22p 75.70p 72.27p 72.66p 451
15/05/2013 78.13p 78.13p 71.09p 74.22p 367
14/05/2013 81.25p 82.81p 75.47p 78.13p 605
13/05/2013 73.44p 85.94p 72.66p 79.69p 1587
10/05/2013 75.00p 77.19p 68.75p 73.44p 583
09/05/2013 68.75p 77.19p 67.19p 75.00p 358
08/05/2013 67.97p 71.72p 65.63p 68.75p 555
07/05/2013 68.75p 69.89p 66.09p 67.97p 213
03/05/2013 70.31p 70.63p 64.84p 68.75p 752
02/05/2013 70.31p 73.44p 68.13p 70.31p 687
01/05/2013 72.66p 72.66p 67.19p 70.31p 187
30/04/2013 74.22p 74.22p 70.31p 72.66p 147
29/04/2013 74.22p 75.00p 70.31p 74.22p 93
26/04/2013 74.22p 76.41p 70.31p 74.22p 257
25/04/2013 82.03p 84.22p 71.56p 74.22p 351
24/04/2013 73.44p 74.53p 70.31p 74.22p 177
23/04/2013 71.09p 74.52p 68.19p 73.44p 418
22/04/2013 69.53p 74.92p 67.97p 71.09p 383
19/04/2013 70.31p 70.94p 68.44p 69.53p 274
18/04/2013 70.31p 72.50p 68.75p 70.31p 61
17/04/2013 70.31p 73.44p 67.19p 70.31p 557
16/04/2013 71.09p 73.28p 67.19p 70.31p 559
15/04/2013 72.66p 72.75p 67.66p 69.53p 466
12/04/2013 71.09p 72.66p 67.97p 72.66p 128
11/04/2013 73.44p 73.44p 68.75p 71.09p 209
10/04/2013 74.22p 74.72p 67.50p 73.44p 928
09/04/2013 74.22p 74.22p 70.33p 74.22p 420
08/04/2013 74.22p 74.22p 70.31p 74.22p 397
05/04/2013 74.22p 75.38p 70.31p 72.66p 747
04/04/2013 76.56p 78.44p 72.73p 74.22p 451
03/04/2013 76.56p 79.69p 75.23p 76.56p 675
02/04/2013 79.69p 85.94p 71.09p 76.56p 1620
28/03/2013 78.91p 81.95p 71.09p 77.34p 735
27/03/2013 80.47p 82.58p 71.88p 80.47p 989
26/03/2013 82.03p 85.94p 78.13p 80.47p 451
25/03/2013 74.22p 89.77p 74.22p 82.03p 501
22/03/2013 80.47p 80.47p 72.81p 74.22p 411
21/03/2013 78.13p 80.47p 75.78p 80.47p 466
20/03/2013 79.69p 80.94p 73.20p 78.13p 412
19/03/2013 82.03p 82.03p 71.09p 79.69p 312
18/03/2013 83.59p 83.59p 78.13p 82.03p 192
15/03/2013 82.03p 84.38p 78.44p 83.59p 385
14/03/2013 76.56p 87.50p 76.17p 82.03p 756
13/03/2013 78.91p 81.09p 74.13p 76.56p 1007
12/03/2013 81.25p 81.25p 76.56p 78.91p 556
11/03/2013 82.03p 82.66p 71.88p 81.25p 1713
08/03/2013 82.81p 87.50p 79.06p 82.03p 503
07/03/2013 86.72p 86.72p 80.47p 82.81p 644
06/03/2013 89.06p 89.50p 82.81p 86.72p 743
05/03/2013 89.84p 92.19p 84.38p 89.06p 1070
04/03/2013 90.63p 92.55p 85.00p 89.84p 1214
01/03/2013 91.41p 91.41p 85.94p 90.63p 1240
28/02/2013 93.75p 95.16p 90.63p 91.41p 972
27/02/2013 91.41p 95.94p 91.41p 93.75p 476
26/02/2013 93.75p 93.75p 88.67p 91.41p 661
25/02/2013 92.19p 96.88p 87.66p 93.75p 1465
22/02/2013 89.84p 92.19p 86.25p 92.19p 339
21/02/2013 88.28p 92.03p 84.77p 89.84p 996
20/02/2013 88.28p 88.28p 83.20p 88.28p 383
19/02/2013 90.63p 90.63p 85.94p 88.28p 992
18/02/2013 94.53p 95.23p 84.53p 90.63p 929
15/02/2013 94.53p 96.72p 89.06p 94.53p 1417
14/02/2013 97.66p 100.78p 87.66p 94.53p 1304
13/02/2013 94.53p 104.69p 94.38p 97.66p 2460
12/02/2013 92.19p 99.92p 89.92p 94.53p 1624
11/02/2013 91.41p 96.72p 85.31p 92.19p 2268
08/02/2013 87.50p 93.75p 82.03p 91.41p 1620
07/02/2013 87.50p 87.50p 75.78p 87.50p 1095
06/02/2013 88.28p 92.97p 78.13p 87.50p 1392
05/02/2013 83.59p 95.94p 82.97p 88.28p 3669
04/02/2013 75.78p 91.25p 73.44p 83.59p 6422
01/02/2013 73.44p 78.13p 71.88p 75.78p 1212
31/01/2013 75.00p 75.00p 71.88p 73.44p 1226
30/01/2013 75.78p 79.69p 69.53p 75.00p 1349
29/01/2013 73.44p 80.16p 73.44p 75.78p 1649

*Close Price adjusted for both dividends and splits