Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2010 175.78p 175.78p 126.56p 160.16p 2
19/03/2010 175.78p 175.78p 156.25p 175.78p 40
18/03/2010 179.69p 179.69p 156.25p 175.78p 13
17/03/2010 195.31p 226.56p 167.97p 179.69p 69
16/03/2010 214.84p 214.84p 195.31p 195.31p 3
15/03/2010 214.84p 215.63p 195.31p 214.84p 13
12/03/2010 214.84p 214.84p 206.25p 214.84p 2
11/03/2010 230.47p 240.63p 195.31p 214.84p 24
10/03/2010 230.47p 230.47p 195.31p 230.47p 2
09/03/2010 195.31p 260.94p 171.88p 230.47p 34
08/03/2010 164.06p 164.06p 164.06p 164.06p 0
05/03/2010 164.06p 164.06p 137.50p 164.06p 2
04/03/2010 160.16p 164.06p 160.16p 164.06p 0
03/03/2010 175.78p 175.78p 125.00p 160.16p 32
02/03/2010 175.78p 175.78p 175.78p 175.78p 0
01/03/2010 175.78p 175.78p 164.06p 175.78p 6
26/02/2010 175.78p 175.78p 156.25p 175.78p 0
25/02/2010 175.78p 175.78p 156.25p 175.78p 2
24/02/2010 175.78p 175.78p 164.06p 175.78p 1
23/02/2010 175.78p 175.78p 175.78p 175.78p 0
22/02/2010 175.78p 175.78p 132.81p 175.78p 12
19/02/2010 175.78p 175.78p 156.25p 175.78p 6
18/02/2010 175.78p 175.78p 171.88p 175.78p 6
17/02/2010 156.25p 178.13p 156.25p 175.78p 3
16/02/2010 156.25p 156.25p 134.38p 156.25p 13
15/02/2010 156.25p 156.25p 156.25p 156.25p 0
12/02/2010 195.31p 195.31p 140.63p 156.25p 24
11/02/2010 156.25p 218.75p 156.25p 195.31p 1
10/02/2010 156.25p 162.50p 156.25p 156.25p 2
09/02/2010 136.72p 164.06p 117.19p 156.25p 51
08/02/2010 175.78p 175.78p 117.19p 136.72p 32
05/02/2010 175.78p 175.78p 175.78p 175.78p 0
04/02/2010 175.78p 175.78p 150.00p 175.78p 6
03/02/2010 175.78p 175.78p 150.00p 175.78p 0
02/02/2010 175.78p 175.78p 148.44p 175.78p 1
01/02/2010 175.78p 175.78p 175.78p 175.78p 0
29/01/2010 175.78p 175.78p 175.78p 175.78p 0
28/01/2010 175.78p 195.31p 175.78p 175.78p 1
27/01/2010 175.78p 175.78p 175.78p 175.78p 0
26/01/2010 175.78p 175.78p 171.88p 175.78p 6
25/01/2010 175.78p 195.31p 175.78p 175.78p 1
22/01/2010 175.78p 175.78p 173.44p 175.78p 2
21/01/2010 175.78p 175.78p 175.78p 175.78p 0
20/01/2010 175.78p 195.31p 175.78p 175.78p 0
19/01/2010 253.91p 312.50p 175.78p 175.78p 70
18/01/2010 195.31p 209.38p 165.63p 195.31p 7
15/01/2010 195.31p 195.31p 195.31p 195.31p 0
14/01/2010 195.31p 210.94p 195.31p 195.31p 0
13/01/2010 195.31p 195.31p 195.31p 195.31p 0
12/01/2010 195.31p 195.31p 195.31p 195.31p 0
11/01/2010 195.31p 215.63p 164.06p 195.31p 4
08/01/2010 195.31p 218.75p 195.31p 195.31p 1
07/01/2010 195.31p 210.94p 195.31p 195.31p 6
06/01/2010 195.31p 200.00p 175.78p 195.31p 24
05/01/2010 214.84p 234.38p 162.50p 195.31p 11
04/01/2010 214.84p 214.84p 214.84p 214.84p 0
31/12/2009 214.84p 214.84p 214.84p 214.84p 0
30/12/2009 214.84p 214.84p 214.84p 214.84p 0
29/12/2009 214.84p 214.84p 209.38p 214.84p 2
24/12/2009 214.84p 214.84p 214.84p 214.84p 0
23/12/2009 195.31p 214.84p 195.31p 214.84p 15
22/12/2009 195.31p 214.84p 165.63p 195.31p 9
21/12/2009 195.31p 195.31p 136.72p 195.31p 3
18/12/2009 175.78p 195.31p 175.78p 195.31p 0
17/12/2009 175.78p 175.78p 170.31p 175.78p 3
16/12/2009 214.84p 214.84p 136.72p 175.78p 36
15/12/2009 214.84p 214.84p 214.84p 214.84p 0
14/12/2009 214.84p 214.84p 214.84p 214.84p 0
11/12/2009 214.84p 214.84p 214.84p 214.84p 0
10/12/2009 214.84p 214.84p 214.84p 214.84p 0
09/12/2009 214.84p 214.84p 214.84p 214.84p 0
08/12/2009 214.84p 214.84p 167.19p 214.84p 10
07/12/2009 253.91p 253.91p 175.78p 214.84p 7
04/12/2009 312.50p 312.50p 195.31p 253.91p 23
03/12/2009 312.50p 312.50p 312.50p 312.50p 0
02/12/2009 332.03p 351.56p 273.44p 312.50p 2
01/12/2009 332.03p 332.03p 273.44p 332.03p 11
30/11/2009 332.03p 332.03p 315.63p 332.03p 1
27/11/2009 332.03p 332.03p 332.03p 332.03p 0
26/11/2009 332.03p 332.03p 296.88p 332.03p 16
25/11/2009 351.56p 410.16p 312.50p 332.03p 37
24/11/2009 273.44p 273.44p 273.44p 273.44p 0
23/11/2009 273.44p 273.44p 234.38p 273.44p 16
20/11/2009 273.44p 273.44p 273.44p 273.44p 0
19/11/2009 273.44p 273.44p 273.44p 273.44p 0
18/11/2009 273.44p 276.56p 273.44p 273.44p 0
17/11/2009 273.44p 273.44p 273.44p 273.44p 0
16/11/2009 273.44p 273.44p 273.44p 273.44p 0
13/11/2009 273.44p 273.44p 273.44p 273.44p 0
12/11/2009 273.44p 273.44p 273.44p 273.44p 0
11/11/2009 273.44p 273.44p 273.44p 273.44p 0
10/11/2009 273.44p 275.00p 273.44p 273.44p 1
09/11/2009 273.44p 273.44p 273.44p 273.44p 0
06/11/2009 273.44p 300.00p 273.44p 273.44p 3
05/11/2009 273.44p 273.44p 273.44p 273.44p 0
04/11/2009 292.97p 292.97p 273.44p 273.44p 0
03/11/2009 273.44p 292.97p 273.44p 292.97p 14
02/11/2009 273.44p 312.50p 273.44p 273.44p 21
30/10/2009 273.44p 273.44p 273.44p 273.44p 0
29/10/2009 273.44p 273.44p 273.44p 273.44p 0
28/10/2009 273.44p 273.44p 273.44p 273.44p 0
27/10/2009 273.44p 273.44p 273.44p 273.44p 0
26/10/2009 273.44p 273.44p 273.44p 273.44p 0
23/10/2009 273.44p 273.44p 273.44p 273.44p 0
22/10/2009 292.97p 292.97p 273.44p 273.44p 21
21/10/2009 292.97p 303.13p 273.44p 292.97p 13
20/10/2009 332.03p 303.13p 273.44p 292.97p 10
19/10/2009 312.50p 332.03p 312.50p 332.03p 30
16/10/2009 332.03p 332.03p 312.50p 312.50p 0
15/10/2009 332.03p 332.03p 328.13p 332.03p 1
14/10/2009 292.97p 312.50p 289.22p 312.50p 13
13/10/2009 292.97p 292.97p 292.97p 292.97p 0
12/10/2009 292.97p 292.97p 289.22p 292.97p 3
09/10/2009 292.97p 304.69p 242.19p 292.97p 15
08/10/2009 312.50p 312.50p 292.97p 292.97p 0
07/10/2009 332.03p 312.50p 273.44p 312.50p 8
06/10/2009 332.03p 332.03p 281.25p 332.03p 0
05/10/2009 332.03p 332.03p 332.03p 332.03p 0
02/10/2009 332.03p 332.03p 332.03p 332.03p 0
01/10/2009 332.03p 332.03p 332.03p 332.03p 0
30/09/2009 332.03p 332.03p 234.38p 332.03p 8
29/09/2009 332.03p 332.03p 273.44p 332.03p 46
28/09/2009 332.03p 332.03p 293.75p 332.03p 20
25/09/2009 312.50p 382.81p 312.50p 332.03p 138
24/09/2009 312.50p 312.50p 312.50p 312.50p 16
23/09/2009 312.50p 312.50p 312.50p 312.50p 0
22/09/2009 312.50p 312.50p 312.50p 312.50p 0
21/09/2009 292.97p 312.50p 292.97p 312.50p 32
18/09/2009 312.50p 352.03p 292.97p 292.97p 11
17/09/2009 292.97p 328.13p 328.13p 312.50p 1
16/09/2009 312.50p 312.50p 292.97p 292.97p 15
15/09/2009 312.50p 312.50p 306.25p 312.50p 0
14/09/2009 312.50p 342.19p 296.88p 312.50p 18
11/09/2009 292.97p 332.03p 292.97p 292.97p 13
10/09/2009 292.97p 292.97p 292.97p 292.97p 0
09/09/2009 292.97p 292.97p 292.97p 292.97p 0
08/09/2009 292.97p 292.97p 290.63p 292.97p 6
07/09/2009 292.97p 292.97p 292.97p 292.97p 0
04/09/2009 351.56p 351.56p 292.97p 292.97p 0
03/09/2009 292.97p 351.56p 292.97p 351.56p 21
02/09/2009 292.97p 351.56p 292.97p 292.97p 20
01/09/2009 312.50p 292.97p 292.97p 292.97p 1
28/08/2009 312.50p 335.94p 312.50p 312.50p 2
27/08/2009 312.50p 351.56p 312.50p 312.50p 34
26/08/2009 351.56p 338.28p 299.22p 312.50p 34
25/08/2009 371.09p 371.09p 332.03p 351.56p 6
24/08/2009 351.56p 371.09p 351.56p 371.09p 41
21/08/2009 332.03p 410.16p 332.03p 351.56p 90
20/08/2009 273.44p 312.50p 286.72p 332.03p 20
19/08/2009 273.44p 287.50p 273.44p 273.44p 2
18/08/2009 273.44p 273.44p 234.38p 273.44p 0
17/08/2009 273.44p 273.44p 273.44p 273.44p 0
14/08/2009 273.44p 273.44p 273.44p 273.44p 0
13/08/2009 273.44p 273.44p 273.44p 273.44p 2
12/08/2009 273.44p 273.44p 273.44p 273.44p 5
11/08/2009 273.44p 273.44p 273.44p 273.44p 0
10/08/2009 273.44p 273.44p 273.44p 273.44p 2
07/08/2009 273.44p 273.44p 273.44p 273.44p 3
06/08/2009 273.44p 273.44p 273.44p 273.44p 0
05/08/2009 234.38p 273.44p 234.38p 273.44p 17
04/08/2009 234.38p 234.38p 234.38p 234.38p 6
03/08/2009 234.38p 234.38p 234.38p 234.38p 0
31/07/2009 234.38p 234.38p 234.38p 234.38p 0
30/07/2009 234.38p 234.38p 234.38p 234.38p 0
29/07/2009 234.38p 234.38p 234.38p 234.38p 4
28/07/2009 234.38p 234.38p 234.38p 234.38p 0
27/07/2009 234.38p 234.38p 234.38p 234.38p 18
24/07/2009 234.38p 234.38p 234.38p 234.38p 0
23/07/2009 234.38p 234.38p 234.38p 234.38p 0
22/07/2009 234.38p 234.38p 234.38p 234.38p 0
21/07/2009 234.38p 234.38p 234.38p 234.38p 0
20/07/2009 234.38p 234.38p 234.38p 234.38p 0
17/07/2009 234.38p 234.38p 234.38p 234.38p 0
16/07/2009 234.38p 234.38p 234.38p 234.38p 2
15/07/2009 234.38p 234.38p 234.38p 234.38p 0
14/07/2009 234.38p 234.38p 234.38p 234.38p 0
13/07/2009 234.38p 234.38p 234.38p 234.38p 0
10/07/2009 234.38p 234.38p 234.38p 234.38p 0
09/07/2009 234.38p 234.38p 234.38p 234.38p 1
08/07/2009 234.38p 234.38p 234.38p 234.38p 0
07/07/2009 234.38p 234.38p 234.38p 234.38p 1
06/07/2009 234.38p 234.38p 234.38p 234.38p 0
03/07/2009 234.38p 234.38p 234.38p 234.38p 2
02/07/2009 234.38p 234.38p 234.38p 234.38p 3
01/07/2009 273.44p 273.44p 234.38p 234.38p 0
30/06/2009 273.44p 273.44p 273.44p 273.44p 3
29/06/2009 253.91p 273.44p 253.91p 273.44p 6
26/06/2009 253.91p 254.69p 254.69p 253.91p 1
25/06/2009 292.97p 292.97p 253.91p 253.91p 2
24/06/2009 292.97p 292.97p 292.97p 292.97p 0
23/06/2009 292.97p 292.97p 292.97p 292.97p 1
22/06/2009 292.97p 292.97p 292.97p 292.97p 3
19/06/2009 292.97p 292.97p 292.97p 292.97p 3
18/06/2009 332.03p 332.03p 292.97p 292.97p 4
17/06/2009 332.03p 332.03p 332.03p 332.03p 1
16/06/2009 332.03p 332.03p 332.03p 332.03p 1
15/06/2009 332.03p 332.03p 332.03p 332.03p 0
12/06/2009 332.03p 332.03p 332.03p 332.03p 5
11/06/2009 312.50p 332.03p 312.50p 332.03p 21
10/06/2009 273.44p 332.03p 253.91p 312.50p 41

*Close Price adjusted for both dividends and splits