Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/12/2005 2,929.69p 2,929.69p 2,929.69p 2,929.69p 1
08/12/2005 2,929.69p 2,929.69p 2,812.50p 2,929.69p 1
07/12/2005 2,929.69p 2,929.69p 2,812.50p 2,929.69p 1
06/12/2005 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
05/12/2005 2,812.50p 2,812.50p 2,578.13p 2,812.50p 0
02/12/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
01/12/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
30/11/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
29/11/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
28/11/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
25/11/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
24/11/2005 2,578.13p 2,812.50p 2,578.13p 2,578.13p 0
23/11/2005 2,578.13p 2,578.13p 2,460.94p 2,578.13p 0
22/11/2005 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
21/11/2005 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
18/11/2005 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
17/11/2005 2,460.94p 2,460.94p 2,460.94p 2,460.94p 0
16/11/2005 2,460.94p 2,460.94p 2,343.75p 2,460.94p 0
15/11/2005 2,460.94p 2,460.94p 2,343.75p 2,460.94p 0
14/11/2005 2,226.56p 2,460.94p 2,109.38p 2,460.94p 1
11/11/2005 2,109.38p 2,109.38p 1,992.19p 2,109.38p 1
10/11/2005 1,992.19p 2,109.38p 1,992.19p 1,992.19p 0
09/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
08/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
07/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
04/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
03/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 1
02/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
01/11/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
31/10/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
28/10/2005 1,992.19p 2,109.38p 1,992.19p 1,992.19p 0
27/10/2005 1,992.19p 1,992.19p 1,875.00p 1,992.19p 1
26/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
25/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
24/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
21/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
20/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
19/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
18/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
17/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
14/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
13/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 1
12/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
11/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
10/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
07/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
06/10/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
05/10/2005 1,898.44p 1,898.44p 1,875.00p 1,875.00p 0
04/10/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
03/10/2005 1,992.19p 1,992.19p 1,875.00p 1,992.19p 1
30/09/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
29/09/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
28/09/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
27/09/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
26/09/2005 2,226.56p 2,578.13p 1,640.63p 1,875.00p 2
23/09/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
22/09/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
21/09/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
20/09/2005 2,226.56p 2,343.75p 2,109.38p 2,343.75p 1
19/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
16/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
15/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
14/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
13/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
12/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
09/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
08/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
07/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
06/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
05/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
02/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
01/09/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
31/08/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
30/08/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
29/08/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
26/08/2005 2,109.38p 2,109.38p 1,992.19p 2,109.38p 0
25/08/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
24/08/2005 1,875.00p 2,109.38p 1,757.81p 1,992.19p 2
23/08/2005 1,640.63p 1,757.81p 1,640.63p 1,757.81p 0
22/08/2005 1,640.63p 1,640.63p 1,523.44p 1,640.63p 1
19/08/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
18/08/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
17/08/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
16/08/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
15/08/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
12/08/2005 1,523.44p 1,523.44p 1,406.25p 1,523.44p 0
11/08/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
10/08/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
09/08/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
08/08/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
05/08/2005 1,289.06p 1,406.25p 1,289.06p 1,406.25p 0
04/08/2005 1,289.06p 1,640.63p 1,171.88p 1,171.88p 1
03/08/2005 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
02/08/2005 1,171.88p 1,640.63p 1,054.69p 1,640.63p 1
01/08/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
29/07/2005 1,640.63p 1,757.81p 1,523.44p 1,523.44p 0
28/07/2005 1,757.81p 1,757.81p 1,757.81p 1,757.81p 0
27/07/2005 1,757.81p 1,757.81p 1,757.81p 1,757.81p 0
26/07/2005 1,757.81p 1,757.81p 1,757.81p 1,757.81p 0
25/07/2005 1,757.81p 1,757.81p 1,640.63p 1,757.81p 0
22/07/2005 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
21/07/2005 1,640.63p 1,640.63p 1,523.44p 1,640.63p 0
20/07/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
19/07/2005 1,523.44p 1,523.44p 1,523.44p 1,523.44p 0
18/07/2005 1,406.25p 1,523.44p 1,171.88p 1,523.44p 1
15/07/2005 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
14/07/2005 1,289.06p 1,406.25p 1,171.88p 1,171.88p 1
13/07/2005 1,523.44p 1,875.00p 1,406.25p 1,406.25p 1
12/07/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
11/07/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
08/07/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
07/07/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
06/07/2005 2,109.38p 2,109.38p 1,875.00p 1,875.00p 0
05/07/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
04/07/2005 1,875.00p 1,875.00p 1,640.63p 1,875.00p 0
01/07/2005 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
30/06/2005 1,640.63p 1,640.63p 1,406.25p 1,640.63p 0
29/06/2005 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
28/06/2005 1,171.88p 1,640.63p 1,171.88p 1,406.25p 2
27/06/2005 1,640.63p 1,875.00p 1,640.63p 1,640.63p 1
24/06/2005 1,875.00p 2,343.75p 1,640.63p 1,875.00p 0
23/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
22/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
21/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
20/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
17/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
16/06/2005 2,109.38p 2,343.75p 2,109.38p 2,343.75p 0
15/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
14/06/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
13/06/2005 2,343.75p 2,343.75p 2,109.38p 2,343.75p 0
10/06/2005 2,109.38p 2,343.75p 2,109.38p 2,109.38p 0
09/06/2005 2,343.75p 2,343.75p 2,109.38p 2,343.75p 0
08/06/2005 1,875.00p 2,109.38p 1,640.63p 2,109.38p 0
07/06/2005 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
06/06/2005 1,757.81p 1,992.19p 1,171.88p 1,640.63p 0
03/06/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
02/06/2005 1,992.19p 1,992.19p 1,875.00p 1,992.19p 0
01/06/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
31/05/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
27/05/2005 1,875.00p 1,992.19p 1,875.00p 1,875.00p 0
26/05/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
25/05/2005 1,992.19p 1,992.19p 1,992.19p 1,992.19p 0
24/05/2005 1,757.81p 1,992.19p 1,757.81p 1,992.19p 0
23/05/2005 2,015.63p 2,015.63p 1,992.19p 1,992.19p 0
20/05/2005 2,109.38p 2,109.38p 1,757.81p 1,992.19p 0
19/05/2005 1,757.81p 2,109.38p 1,757.81p 2,109.38p 0
18/05/2005 1,757.81p 2,109.38p 1,757.81p 2,109.38p 0
17/05/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
16/05/2005 1,757.81p 2,109.38p 1,757.81p 2,109.38p 0
13/05/2005 1,757.81p 2,109.38p 1,757.81p 2,109.38p 0
12/05/2005 1,757.81p 2,109.38p 1,757.81p 2,109.38p 0
11/05/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
10/05/2005 2,109.38p 2,109.38p 2,109.38p 2,109.38p 0
09/05/2005 2,109.38p 2,226.56p 2,109.38p 2,109.38p 0
06/05/2005 2,226.56p 2,226.56p 2,226.56p 2,226.56p 0
05/05/2005 2,226.56p 2,226.56p 2,226.56p 2,226.56p 0
04/05/2005 2,343.75p 2,343.75p 2,226.56p 2,226.56p 0
03/05/2005 2,226.56p 2,226.56p 2,226.56p 2,226.56p 0
29/04/2005 1,875.00p 2,226.56p 1,875.00p 2,226.56p 0
28/04/2005 2,109.38p 2,226.56p 1,875.00p 2,226.56p 0
27/04/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
26/04/2005 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
25/04/2005 1,757.81p 1,875.00p 1,757.81p 1,875.00p 0
22/04/2005 1,757.81p 1,757.81p 1,757.81p 1,757.81p 1
21/04/2005 2,226.56p 2,343.75p 1,757.81p 1,757.81p 0
20/04/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
19/04/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
18/04/2005 2,343.75p 2,343.75p 2,343.75p 2,343.75p 0
15/04/2005 3,281.25p 3,281.25p 2,578.13p 2,578.13p 1
14/04/2005 3,398.44p 3,515.63p 3,281.25p 3,398.44p 0
13/04/2005 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
12/04/2005 3,281.25p 3,515.63p 3,281.25p 3,515.63p 1
11/04/2005 2,929.69p 3,515.63p 2,929.69p 3,515.63p 0
08/04/2005 3,046.88p 3,046.88p 2,695.31p 2,929.69p 1
07/04/2005 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
06/04/2005 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
05/04/2005 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
04/04/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
01/04/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
31/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
30/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
29/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
24/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
23/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
22/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
21/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
18/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
17/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
16/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
15/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
14/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
11/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
10/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
09/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
08/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 1
07/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
04/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
03/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
02/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0
01/03/2005 2,578.13p 2,578.13p 2,578.13p 2,578.13p 0

*Close Price adjusted for both dividends and splits