Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2008 1,210.94p 1,210.94p 1,210.94p 1,210.94p 0
25/04/2008 1,210.94p 1,210.94p 1,210.94p 1,210.94p 1
24/04/2008 1,210.94p 1,210.94p 1,054.69p 1,210.94p 0
23/04/2008 1,210.94p 1,210.94p 1,054.69p 1,210.94p 1
22/04/2008 1,210.94p 1,210.94p 1,054.69p 1,210.94p 0
21/04/2008 1,210.94p 1,210.94p 1,210.94p 1,210.94p 7
18/04/2008 1,210.94p 1,210.94p 1,054.69p 1,210.94p 0
17/04/2008 1,191.41p 1,210.94p 1,191.41p 1,210.94p 3
16/04/2008 1,191.41p 1,191.41p 1,054.69p 1,191.41p 0
15/04/2008 1,191.41p 1,191.41p 1,054.69p 1,191.41p 0
14/04/2008 1,191.41p 1,191.41p 1,191.41p 1,191.41p 21
11/04/2008 1,250.00p 1,406.25p 1,191.41p 1,191.41p 3
10/04/2008 1,250.00p 1,250.00p 1,250.00p 1,250.00p 1
09/04/2008 1,250.00p 1,406.25p 1,250.00p 1,250.00p 37
08/04/2008 1,210.94p 1,250.00p 1,210.94p 1,250.00p 1
07/04/2008 1,210.94p 1,210.94p 1,210.94p 1,210.94p 0
04/04/2008 1,210.94p 1,210.94p 1,093.75p 1,210.94p 0
03/04/2008 1,210.94p 1,210.94p 1,093.75p 1,210.94p 0
02/04/2008 1,210.94p 1,210.94p 1,210.94p 1,210.94p 58
01/04/2008 1,210.94p 1,250.00p 1,210.94p 1,210.94p 1
31/03/2008 1,250.00p 1,250.00p 1,210.94p 1,250.00p 1
28/03/2008 1,250.00p 1,289.06p 1,250.00p 1,289.06p 5
27/03/2008 1,113.28p 1,289.06p 1,054.69p 1,289.06p 10
26/03/2008 1,308.59p 1,308.59p 1,093.75p 1,093.75p 1
25/03/2008 1,308.59p 1,308.59p 1,308.59p 1,308.59p 0
20/03/2008 1,347.66p 1,347.66p 1,308.59p 1,308.59p 1
19/03/2008 1,328.13p 1,347.66p 1,308.59p 1,347.66p 2
18/03/2008 1,328.13p 1,484.38p 1,328.13p 1,328.13p 0
17/03/2008 1,328.13p 1,484.38p 1,328.13p 1,328.13p 1
14/03/2008 1,328.13p 1,484.38p 1,328.13p 1,328.13p 0
13/03/2008 1,328.13p 1,328.13p 1,328.13p 1,328.13p 1
12/03/2008 1,328.13p 1,484.38p 1,328.13p 1,328.13p 0
11/03/2008 1,328.13p 1,328.13p 1,171.88p 1,328.13p 0
10/03/2008 1,367.19p 1,367.19p 1,328.13p 1,328.13p 1
07/03/2008 1,367.19p 1,484.38p 1,367.19p 1,367.19p 0
06/03/2008 1,367.19p 1,484.38p 1,367.19p 1,367.19p 2
05/03/2008 1,406.25p 1,484.38p 1,367.19p 1,367.19p 5
04/03/2008 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
03/03/2008 1,406.25p 1,484.38p 1,406.25p 1,406.25p 7
29/02/2008 1,503.91p 1,523.44p 1,328.13p 1,406.25p 10
28/02/2008 1,503.91p 1,503.91p 1,503.91p 1,503.91p 0
27/02/2008 1,406.25p 1,503.91p 1,328.13p 1,503.91p 1
26/02/2008 1,562.50p 1,562.50p 1,406.25p 1,406.25p 1
25/02/2008 1,562.50p 1,640.63p 1,562.50p 1,562.50p 0
22/02/2008 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
21/02/2008 1,562.50p 1,640.63p 1,562.50p 1,562.50p 0
20/02/2008 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
19/02/2008 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
18/02/2008 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
15/02/2008 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
14/02/2008 1,640.63p 1,640.63p 1,562.50p 1,562.50p 1
13/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
12/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
11/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
08/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
07/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
06/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 2
05/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
04/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
01/02/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
31/01/2008 1,679.69p 1,679.69p 1,640.63p 1,640.63p 0
30/01/2008 1,796.88p 1,796.88p 1,679.69p 1,679.69p 1
29/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 4
28/01/2008 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
25/01/2008 1,484.38p 1,484.38p 1,484.38p 1,484.38p 1
24/01/2008 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
23/01/2008 1,640.63p 1,640.63p 1,484.38p 1,484.38p 2
22/01/2008 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
21/01/2008 1,718.75p 1,796.88p 1,718.75p 1,718.75p 0
18/01/2008 1,718.75p 1,796.88p 1,718.75p 1,718.75p 1
17/01/2008 1,562.50p 1,718.75p 1,562.50p 1,718.75p 2
16/01/2008 1,484.38p 1,484.38p 1,484.38p 1,484.38p 1
15/01/2008 1,484.38p 1,484.38p 1,484.38p 1,484.38p 1
14/01/2008 1,523.44p 1,523.44p 1,484.38p 1,484.38p 0
11/01/2008 1,523.44p 1,562.50p 1,523.44p 1,523.44p 0
10/01/2008 1,796.88p 1,796.88p 1,523.44p 1,523.44p 5
09/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
08/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
07/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
04/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 1
03/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
02/01/2008 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
31/12/2007 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
28/12/2007 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
27/12/2007 1,953.13p 1,953.13p 1,796.88p 1,796.88p 1
24/12/2007 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
21/12/2007 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
20/12/2007 2,031.25p 2,031.25p 1,953.13p 1,953.13p 1
19/12/2007 2,031.25p 2,031.25p 2,031.25p 2,031.25p 1
18/12/2007 2,031.25p 2,031.25p 1,953.13p 2,031.25p 0
17/12/2007 2,187.50p 2,187.50p 2,031.25p 2,031.25p 2
14/12/2007 2,070.31p 2,187.50p 2,070.31p 2,187.50p 2
13/12/2007 1,875.00p 2,070.31p 1,875.00p 2,070.31p 4
12/12/2007 1,875.00p 1,875.00p 1,875.00p 1,875.00p 4
11/12/2007 1,679.69p 1,875.00p 1,679.69p 1,875.00p 4
10/12/2007 1,601.56p 1,601.56p 1,601.56p 1,601.56p 1
07/12/2007 1,640.63p 1,640.63p 1,601.56p 1,601.56p 0
06/12/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 2
05/12/2007 1,640.63p 1,640.63p 1,484.38p 1,640.63p 0
04/12/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
03/12/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
30/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
29/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
28/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
27/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
26/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
23/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 1
22/11/2007 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
21/11/2007 1,562.50p 1,640.63p 1,484.38p 1,640.63p 5
20/11/2007 1,523.44p 1,562.50p 1,523.44p 1,562.50p 8
19/11/2007 2,031.25p 2,031.25p 1,523.44p 1,523.44p 3
16/11/2007 2,109.38p 2,109.38p 2,031.25p 2,031.25p 0
15/11/2007 2,031.25p 2,109.38p 2,031.25p 2,109.38p 0
14/11/2007 2,031.25p 2,031.25p 2,031.25p 2,031.25p 1
13/11/2007 2,343.75p 2,343.75p 2,031.25p 2,031.25p 9
12/11/2007 2,031.25p 2,539.06p 2,031.25p 2,265.63p 33
09/11/2007 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
08/11/2007 1,953.13p 1,953.13p 1,953.13p 1,953.13p 1
07/11/2007 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
06/11/2007 2,109.38p 2,109.38p 1,875.00p 1,953.13p 3
05/11/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
02/11/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
01/11/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
31/10/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
30/10/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
29/10/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
26/10/2007 2,187.50p 2,187.50p 1,953.13p 2,109.38p 4
25/10/2007 2,265.63p 2,265.63p 2,187.50p 2,187.50p 7
24/10/2007 2,265.63p 2,265.63p 2,265.63p 2,265.63p 0
23/10/2007 2,265.63p 2,265.63p 2,265.63p 2,265.63p 0
22/10/2007 2,265.63p 2,289.06p 2,031.25p 2,265.63p 1
19/10/2007 2,265.63p 2,343.75p 2,265.63p 2,265.63p 0
18/10/2007 2,421.88p 2,421.88p 2,265.63p 2,265.63p 0
17/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 1
16/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
15/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
12/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
11/10/2007 2,421.88p 2,406.25p 2,406.25p 2,421.88p 0
10/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
09/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
08/10/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
05/10/2007 2,343.75p 2,421.88p 2,343.75p 2,421.88p 0
04/10/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 1
03/10/2007 2,500.00p 2,812.50p 2,281.25p 2,343.75p 4
02/10/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
01/10/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/09/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/09/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/09/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 86
25/09/2007 2,812.50p 2,812.50p 2,500.00p 2,500.00p 2
24/09/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
21/09/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
20/09/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 2
19/09/2007 2,968.75p 2,968.75p 2,343.75p 2,812.50p 1
18/09/2007 2,968.75p 2,968.75p 2,968.75p 2,968.75p 0
17/09/2007 2,968.75p 2,968.75p 2,968.75p 2,968.75p 0
14/09/2007 3,125.00p 3,125.00p 2,968.75p 2,968.75p 2
13/09/2007 3,125.00p 3,125.00p 3,125.00p 3,125.00p 1
12/09/2007 2,968.75p 3,125.00p 2,968.75p 3,125.00p 7
11/09/2007 2,578.13p 2,968.75p 2,578.13p 2,968.75p 9
10/09/2007 2,500.00p 2,578.13p 2,500.00p 2,578.13p 9
07/09/2007 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
06/09/2007 2,421.88p 2,421.88p 2,109.38p 2,109.38p 0
05/09/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
04/09/2007 2,421.88p 2,421.88p 2,421.88p 2,421.88p 1
03/09/2007 2,343.75p 2,421.88p 2,343.75p 2,421.88p 0
31/08/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
30/08/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
29/08/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
28/08/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
24/08/2007 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
23/08/2007 2,500.00p 2,500.00p 2,343.75p 2,343.75p 1
22/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1
20/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/08/2007 2,500.00p 2,734.38p 2,500.00p 2,500.00p 0
16/08/2007 2,734.38p 2,734.38p 2,500.00p 2,500.00p 0
15/08/2007 2,812.50p 2,812.50p 2,578.13p 2,734.38p 0
14/08/2007 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
13/08/2007 2,890.63p 2,890.63p 2,812.50p 2,812.50p 0
10/08/2007 2,890.63p 2,890.63p 2,890.63p 2,890.63p 0
09/08/2007 2,890.63p 2,890.63p 2,890.63p 2,890.63p 4
08/08/2007 2,812.50p 2,890.63p 2,812.50p 2,890.63p 1
07/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/08/2007 3,203.13p 3,203.13p 2,500.00p 2,500.00p 1
02/08/2007 3,203.13p 3,203.13p 3,203.13p 3,203.13p 0
01/08/2007 3,515.63p 3,515.63p 3,203.13p 3,203.13p 1
31/07/2007 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
30/07/2007 3,750.00p 3,750.00p 3,632.81p 3,632.81p 0
27/07/2007 3,515.63p 3,750.00p 3,515.63p 3,632.81p 2
26/07/2007 3,632.81p 3,632.81p 3,515.63p 3,515.63p 1
25/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 0
24/07/2007 3,750.00p 3,750.00p 3,632.81p 3,632.81p 0
23/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 1
20/07/2007 3,632.81p 3,632.81p 3,632.81p 3,632.81p 1
19/07/2007 3,632.81p 3,750.00p 3,632.81p 3,632.81p 4
18/07/2007 3,281.25p 3,281.25p 3,281.25p 3,281.25p 0
17/07/2007 3,398.44p 3,398.44p 3,281.25p 3,281.25p 0
16/07/2007 3,398.44p 3,398.44p 3,398.44p 3,398.44p 1

*Close Price adjusted for both dividends and splits