Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/06/2009 273.44p 273.44p 273.44p 273.44p 2
08/06/2009 273.44p 273.44p 273.44p 273.44p 0
05/06/2009 273.44p 292.97p 253.91p 292.97p 7
04/06/2009 273.44p 273.44p 273.44p 273.44p 0
03/06/2009 292.97p 292.97p 273.44p 273.44p 3
02/06/2009 312.50p 312.50p 292.97p 292.97p 5
01/06/2009 312.50p 312.50p 312.50p 312.50p 0
29/05/2009 312.50p 312.50p 312.50p 312.50p 4
28/05/2009 312.50p 312.50p 312.50p 312.50p 6
27/05/2009 312.50p 312.50p 312.50p 312.50p 30
26/05/2009 292.97p 312.50p 292.97p 312.50p 49
22/05/2009 292.97p 292.97p 292.97p 292.97p 2
21/05/2009 273.44p 292.97p 273.44p 292.97p 109
20/05/2009 273.44p 273.44p 273.44p 273.44p 10
19/05/2009 292.97p 292.97p 273.44p 273.44p 3
18/05/2009 292.97p 292.97p 292.97p 292.97p 61
15/05/2009 292.97p 292.97p 292.97p 292.97p 5
14/05/2009 292.97p 292.97p 292.97p 292.97p 5
13/05/2009 273.44p 292.97p 273.44p 292.97p 18
12/05/2009 273.44p 273.44p 273.44p 273.44p 64
11/05/2009 273.44p 273.44p 273.44p 273.44p 0
08/05/2009 273.44p 273.44p 273.44p 273.44p 19
07/05/2009 312.50p 312.50p 273.44p 273.44p 159
06/05/2009 312.50p 312.50p 312.50p 312.50p 217
05/05/2009 312.50p 312.50p 312.50p 312.50p 291
01/05/2009 312.50p 312.50p 312.50p 312.50p 6
30/04/2009 312.50p 312.50p 312.50p 312.50p 0
29/04/2009 312.50p 312.50p 312.50p 312.50p 1
28/04/2009 312.50p 312.50p 312.50p 312.50p 2
27/04/2009 312.50p 312.50p 312.50p 312.50p 0
24/04/2009 312.50p 312.50p 312.50p 312.50p 0
23/04/2009 312.50p 312.50p 312.50p 312.50p 0
22/04/2009 312.50p 312.50p 312.50p 312.50p 0
21/04/2009 312.50p 312.50p 312.50p 312.50p 1
20/04/2009 312.50p 312.50p 312.50p 312.50p 0
17/04/2009 312.50p 312.50p 312.50p 312.50p 0
16/04/2009 292.97p 312.50p 292.97p 312.50p 34
15/04/2009 332.03p 332.03p 332.03p 332.03p 198
14/04/2009 332.03p 332.03p 332.03p 332.03p 102
09/04/2009 312.50p 332.03p 312.50p 332.03p 357
08/04/2009 312.50p 312.50p 312.50p 312.50p 143
07/04/2009 292.97p 312.50p 292.97p 312.50p 363
06/04/2009 292.97p 292.97p 292.97p 292.97p 177
03/04/2009 253.91p 292.97p 253.91p 292.97p 286
02/04/2009 253.91p 253.91p 253.91p 253.91p 86
01/04/2009 253.91p 253.91p 253.91p 253.91p 176
31/03/2009 253.91p 273.44p 253.91p 253.91p 659
30/03/2009 273.44p 273.44p 273.44p 273.44p 0
27/03/2009 273.44p 273.44p 273.44p 273.44p 6
26/03/2009 312.50p 312.50p 273.44p 273.44p 1
25/03/2009 312.50p 312.50p 312.50p 312.50p 1
24/03/2009 312.50p 312.50p 312.50p 312.50p 0
23/03/2009 332.03p 332.03p 312.50p 312.50p 2
20/03/2009 332.03p 332.03p 332.03p 332.03p 0
19/03/2009 351.56p 351.56p 332.03p 332.03p 4
18/03/2009 332.03p 351.56p 332.03p 351.56p 2
17/03/2009 332.03p 332.03p 332.03p 332.03p 0
16/03/2009 332.03p 332.03p 332.03p 332.03p 2
13/03/2009 332.03p 332.03p 332.03p 332.03p 0
12/03/2009 332.03p 332.81p 332.03p 332.03p 4
11/03/2009 273.44p 273.44p 273.44p 273.44p 0
10/03/2009 273.44p 273.44p 273.44p 273.44p 0
09/03/2009 273.44p 273.44p 273.44p 273.44p 0
06/03/2009 234.38p 273.44p 234.38p 273.44p 0
05/03/2009 273.44p 273.44p 273.44p 273.44p 0
04/03/2009 292.97p 292.97p 273.44p 273.44p 2
03/03/2009 292.97p 292.97p 292.97p 292.97p 0
02/03/2009 273.44p 292.97p 273.44p 292.97p 0
27/02/2009 292.97p 292.97p 292.97p 292.97p 0
26/02/2009 292.97p 312.50p 292.97p 292.97p 0
25/02/2009 292.97p 312.50p 292.97p 292.97p 7
24/02/2009 292.97p 292.97p 292.97p 292.97p 0
23/02/2009 312.50p 312.50p 292.97p 292.97p 1
20/02/2009 332.03p 332.03p 312.50p 312.50p 3
19/02/2009 332.03p 332.03p 332.03p 332.03p 1
18/02/2009 332.03p 332.03p 332.03p 332.03p 0
17/02/2009 332.03p 332.03p 332.03p 332.03p 1
16/02/2009 332.03p 332.03p 332.03p 332.03p 0
13/02/2009 332.03p 332.03p 332.03p 332.03p 0
12/02/2009 332.03p 332.03p 332.03p 332.03p 0
11/02/2009 332.03p 332.03p 332.03p 332.03p 0
10/02/2009 371.09p 371.09p 332.03p 332.03p 5
09/02/2009 429.69p 429.69p 371.09p 371.09p 0
06/02/2009 429.69p 429.69p 429.69p 429.69p 1
05/02/2009 429.69p 429.69p 429.69p 429.69p 0
04/02/2009 468.75p 468.75p 429.69p 429.69p 3
03/02/2009 468.75p 468.75p 468.75p 468.75p 0
02/02/2009 468.75p 468.75p 468.75p 468.75p 0
30/01/2009 546.88p 546.88p 468.75p 468.75p 1
29/01/2009 546.88p 546.88p 546.88p 546.88p 4
28/01/2009 664.06p 664.06p 546.88p 546.88p 1
27/01/2009 664.06p 664.06p 664.06p 664.06p 3
26/01/2009 664.06p 664.06p 664.06p 664.06p 0
23/01/2009 664.06p 664.06p 664.06p 664.06p 0
22/01/2009 664.06p 664.06p 664.06p 664.06p 0
21/01/2009 664.06p 664.06p 664.06p 664.06p 0
20/01/2009 703.13p 703.13p 664.06p 664.06p 0
19/01/2009 703.13p 703.13p 703.13p 703.13p 0
16/01/2009 703.13p 703.13p 703.13p 703.13p 0
15/01/2009 703.13p 703.13p 703.13p 703.13p 0
14/01/2009 703.13p 703.13p 703.13p 703.13p 0
13/01/2009 703.13p 703.13p 703.13p 703.13p 4
12/01/2009 742.19p 742.19p 703.13p 703.13p 0
09/01/2009 703.13p 703.13p 703.13p 703.13p 0
08/01/2009 703.13p 703.13p 703.13p 703.13p 0
07/01/2009 703.13p 703.13p 703.13p 703.13p 0
06/01/2009 742.19p 742.19p 703.13p 703.13p 1
05/01/2009 742.19p 742.19p 742.19p 742.19p 0
02/01/2009 742.19p 742.19p 742.19p 742.19p 0
31/12/2008 742.19p 742.19p 742.19p 742.19p 0
30/12/2008 742.19p 742.19p 742.19p 742.19p 0
29/12/2008 742.19p 742.19p 742.19p 742.19p 0
24/12/2008 742.19p 742.19p 742.19p 742.19p 0
23/12/2008 781.25p 781.25p 742.19p 742.19p 1
22/12/2008 781.25p 781.25p 781.25p 781.25p 0
19/12/2008 781.25p 781.25p 781.25p 781.25p 5
18/12/2008 742.19p 781.25p 742.19p 781.25p 17
17/12/2008 742.19p 742.19p 742.19p 742.19p 0
16/12/2008 742.19p 742.19p 742.19p 742.19p 9
15/12/2008 703.13p 703.13p 703.13p 703.13p 7
12/12/2008 585.94p 585.94p 585.94p 585.94p 0
11/12/2008 585.94p 585.94p 585.94p 585.94p 0
10/12/2008 585.94p 585.94p 585.94p 585.94p 0
09/12/2008 585.94p 585.94p 585.94p 585.94p 0
08/12/2008 585.94p 585.94p 585.94p 585.94p 0
05/12/2008 585.94p 585.94p 585.94p 585.94p 0
04/12/2008 625.00p 625.00p 585.94p 585.94p 0
03/12/2008 625.00p 625.00p 625.00p 625.00p 0
02/12/2008 625.00p 625.00p 625.00p 625.00p 0
01/12/2008 664.06p 664.06p 625.00p 625.00p 0
28/11/2008 585.94p 664.06p 585.94p 664.06p 2
27/11/2008 585.94p 585.94p 585.94p 585.94p 0
26/11/2008 585.94p 585.94p 585.94p 585.94p 2
25/11/2008 585.94p 585.94p 585.94p 585.94p 0
24/11/2008 585.94p 585.94p 585.94p 585.94p 0
21/11/2008 585.94p 585.94p 585.94p 585.94p 7
20/11/2008 585.94p 585.94p 585.94p 585.94p 0
19/11/2008 585.94p 585.94p 585.94p 585.94p 0
18/11/2008 585.94p 585.94p 585.94p 585.94p 0
17/11/2008 585.94p 585.94p 585.94p 585.94p 0
14/11/2008 664.06p 664.06p 585.94p 585.94p 0
13/11/2008 585.94p 585.94p 585.94p 585.94p 0
12/11/2008 625.00p 625.00p 585.94p 585.94p 1
11/11/2008 625.00p 625.00p 625.00p 625.00p 0
10/11/2008 625.00p 625.00p 625.00p 625.00p 0
07/11/2008 625.00p 625.00p 625.00p 625.00p 0
06/11/2008 625.00p 625.00p 625.00p 625.00p 0
05/11/2008 585.94p 625.00p 585.94p 625.00p 5
04/11/2008 585.94p 585.94p 585.94p 585.94p 0
03/11/2008 585.94p 585.94p 585.94p 585.94p 0
31/10/2008 585.94p 585.94p 585.94p 585.94p 0
30/10/2008 585.94p 585.94p 585.94p 585.94p 0
29/10/2008 585.94p 585.94p 585.94p 585.94p 3
28/10/2008 585.94p 585.94p 585.94p 585.94p 0
27/10/2008 664.06p 664.06p 585.94p 585.94p 10
24/10/2008 585.94p 585.94p 585.94p 585.94p 0
23/10/2008 625.00p 664.06p 585.94p 585.94p 1
22/10/2008 664.06p 664.06p 625.00p 625.00p 0
21/10/2008 703.13p 703.13p 664.06p 664.06p 1
20/10/2008 703.13p 703.13p 703.13p 703.13p 0
17/10/2008 703.13p 703.13p 703.13p 703.13p 0
16/10/2008 703.13p 703.13p 703.13p 703.13p 0
15/10/2008 703.13p 703.13p 703.13p 703.13p 0
14/10/2008 703.13p 703.13p 703.13p 703.13p 2
13/10/2008 703.13p 703.13p 703.13p 703.13p 0
10/10/2008 703.13p 703.13p 703.13p 703.13p 0
09/10/2008 742.19p 742.19p 703.13p 703.13p 0
08/10/2008 742.19p 742.19p 742.19p 742.19p 0
07/10/2008 742.19p 742.19p 742.19p 742.19p 0
06/10/2008 742.19p 742.19p 742.19p 742.19p 0
03/10/2008 742.19p 742.19p 742.19p 742.19p 0
02/10/2008 742.19p 742.19p 742.19p 742.19p 0
01/10/2008 742.19p 742.19p 742.19p 742.19p 0
30/09/2008 742.19p 742.19p 742.19p 742.19p 0
29/09/2008 742.19p 742.19p 742.19p 742.19p 0
26/09/2008 742.19p 742.19p 742.19p 742.19p 0
25/09/2008 761.72p 761.72p 742.19p 742.19p 0
24/09/2008 761.72p 762.50p 761.72p 761.72p 0
23/09/2008 761.72p 762.50p 761.72p 761.72p 0
22/09/2008 781.25p 781.25p 761.72p 761.72p 7
19/09/2008 781.25p 781.25p 781.25p 781.25p 0
18/09/2008 781.25p 781.25p 781.25p 781.25p 0
17/09/2008 781.25p 781.25p 781.25p 781.25p 3
16/09/2008 781.25p 781.25p 781.25p 781.25p 0
15/09/2008 781.25p 781.25p 781.25p 781.25p 0
12/09/2008 859.38p 859.38p 781.25p 781.25p 7
11/09/2008 859.38p 859.38p 859.38p 859.38p 2
10/09/2008 859.38p 859.38p 859.38p 859.38p 0
09/09/2008 859.38p 859.38p 859.38p 859.38p 0
08/09/2008 859.38p 859.38p 820.31p 859.38p 0
05/09/2008 859.38p 859.38p 859.38p 859.38p 0
04/09/2008 859.38p 859.38p 859.38p 859.38p 0
03/09/2008 859.38p 859.38p 859.38p 859.38p 0
02/09/2008 859.38p 859.38p 859.38p 859.38p 2
01/09/2008 859.38p 859.38p 859.38p 859.38p 0
29/08/2008 859.38p 859.38p 859.38p 859.38p 0
28/08/2008 859.38p 859.38p 859.38p 859.38p 1
27/08/2008 859.38p 859.38p 859.38p 859.38p 1
26/08/2008 859.38p 859.38p 859.38p 859.38p 3
22/08/2008 859.38p 859.38p 859.38p 859.38p 0

*Close Price adjusted for both dividends and splits