Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
14/05/2004 4,101.56p 3,515.63p 3,515.63p 3,515.63p 0
13/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
12/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
11/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
10/05/2004 3,515.63p 4,687.50p 3,515.63p 3,515.63p 0
07/05/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
06/05/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
05/05/2004 4,687.50p 4,687.50p 4,101.56p 4,687.50p 0
04/05/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
30/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
29/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
28/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
27/04/2004 4,101.56p 4,101.56p 2,929.69p 4,101.56p 3
26/04/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
23/04/2004 2,929.69p 3,515.63p 2,929.69p 2,929.69p 0
22/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
21/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
20/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
19/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
16/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
15/04/2004 3,515.63p 3,515.63p 2,929.69p 3,515.63p 0
14/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
13/04/2004 3,515.63p 3,515.63p 2,929.69p 3,515.63p 0
08/04/2004 3,515.63p 4,101.56p 3,515.63p 3,515.63p 0
07/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
06/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
05/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 1
02/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
01/04/2004 2,929.69p 4,101.56p 2,929.69p 4,101.56p 1
31/03/2004 4,101.56p 4,687.50p 4,101.56p 4,101.56p 0
30/03/2004 4,687.50p 4,687.50p 4,101.56p 4,687.50p 3
29/03/2004 5,273.44p 5,273.44p 4,101.56p 4,687.50p 0
26/03/2004 4,687.50p 5,859.38p 4,687.50p 4,687.50p 0
25/03/2004 5,273.44p 5,273.44p 4,687.50p 4,687.50p 0
24/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
23/03/2004 5,273.44p 5,273.44p 4,687.50p 5,273.44p 0
22/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
19/03/2004 5,273.44p 5,859.38p 4,687.50p 5,273.44p 0
18/03/2004 5,859.38p 5,859.38p 4,687.50p 5,859.38p 1
17/03/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 0
16/03/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 0
15/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
12/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
11/03/2004 4,101.56p 5,859.38p 3,750.00p 5,273.44p 1
10/03/2004 5,859.38p 5,859.38p 5,273.44p 5,273.44p 0
09/03/2004 6,445.31p 6,445.31p 6,445.31p 6,445.31p 0
08/03/2004 6,445.31p 6,445.31p 6,445.31p 6,445.31p 1
05/03/2004 7,617.19p 7,617.19p 5,273.44p 5,859.38p 1
04/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
03/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
02/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
01/03/2004 9,960.94p 10,546.88p 9,375.00p 9,375.00p 1
27/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
26/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
25/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
24/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 1
23/02/2004 10,546.88p 10,546.88p 9,375.00p 9,375.00p 1
20/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
19/02/2004 10,546.88p 10,546.88p 9,375.00p 9,375.00p 1
18/02/2004 10,546.88p 10,546.88p 10,546.88p 10,546.88p 0
17/02/2004 10,546.88p 11,718.75p 10,546.88p 10,546.88p 2
16/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
13/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
12/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
11/02/2004 8,203.12p 10,546.88p 8,203.12p 8,203.12p 0
10/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
09/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
06/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
05/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
04/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
03/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
02/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
30/01/2004 14,062.50p 14,062.50p 8,203.12p 8,203.12p 2
29/01/2004 0.00p 0.00p 0.00p 0.00p 0
28/01/2004 0.00p 0.00p 0.00p 0.00p 0
27/01/2004 0.00p 0.00p 0.00p 0.00p 0
26/01/2004 0.00p 0.00p 0.00p 0.00p 0
23/01/2004 0.00p 0.00p 0.00p 0.00p 0
22/01/2004 0.00p 0.00p 0.00p 0.00p 0
21/01/2004 0.00p 0.00p 0.00p 0.00p 0
20/01/2004 0.00p 0.00p 0.00p 0.00p 0
19/01/2004 0.00p 0.00p 0.00p 0.00p 0
16/01/2004 0.00p 0.00p 0.00p 0.00p 0
15/01/2004 0.00p 0.00p 0.00p 0.00p 0
14/01/2004 0.00p 0.00p 0.00p 0.00p 0
13/01/2004 0.00p 0.00p 0.00p 0.00p 0
12/01/2004 0.00p 0.00p 0.00p 0.00p 0
09/01/2004 0.00p 0.00p 0.00p 0.00p 0
08/01/2004 0.00p 0.00p 0.00p 0.00p 0
07/01/2004 0.00p 0.00p 0.00p 0.00p 0
06/01/2004 0.00p 0.00p 0.00p 0.00p 0
05/01/2004 0.00p 0.00p 0.00p 0.00p 0
02/01/2004 0.00p 0.00p 0.00p 0.00p 0
31/12/2003 0.00p 0.00p 0.00p 0.00p 0
30/12/2003 0.00p 0.00p 0.00p 0.00p 0
29/12/2003 0.00p 0.00p 0.00p 0.00p 0
24/12/2003 0.00p 0.00p 0.00p 0.00p 0
23/12/2003 0.00p 0.00p 0.00p 0.00p 0
22/12/2003 0.00p 0.00p 0.00p 0.00p 0
19/12/2003 0.00p 0.00p 0.00p 0.00p 0
18/12/2003 0.00p 0.00p 0.00p 0.00p 0
17/12/2003 0.00p 0.00p 0.00p 0.00p 0
16/12/2003 0.00p 0.00p 0.00p 0.00p 0
15/12/2003 0.00p 0.00p 0.00p 0.00p 0
12/12/2003 0.00p 0.00p 0.00p 0.00p 0
11/12/2003 0.00p 0.00p 0.00p 0.00p 0
10/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
09/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
08/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
05/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
04/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
03/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
02/12/2003 0.00p 0.00p 0.00p 0.00p 1
01/12/2003 0.00p 0.00p 0.00p 0.00p 0
28/11/2003 0.00p 0.00p 0.00p 0.00p 0
27/11/2003 0.00p 0.00p 0.00p 0.00p 0
26/11/2003 0.00p 0.00p 0.00p 0.00p 0
25/11/2003 0.00p 0.00p 0.00p 0.00p 0
24/11/2003 0.00p 0.00p 0.00p 0.00p 0
21/11/2003 0.00p 0.00p 0.00p 0.00p 0
20/11/2003 0.00p 0.00p 0.00p 0.00p 0
19/11/2003 0.00p 0.00p 0.00p 0.00p 0
18/11/2003 0.00p 0.00p 0.00p 0.00p 0
17/11/2003 0.00p 0.00p 0.00p 0.00p 0
14/11/2003 0.00p 0.00p 0.00p 0.00p 0
13/11/2003 0.00p 0.00p 0.00p 0.00p 0
12/11/2003 0.00p 0.00p 0.00p 0.00p 0
11/11/2003 0.00p 0.00p 0.00p 0.00p 0
10/11/2003 0.00p 0.00p 0.00p 0.00p 0
07/11/2003 0.00p 0.00p 0.00p 0.00p 0
06/11/2003 0.00p 0.00p 0.00p 0.00p 0
05/11/2003 0.00p 0.00p 0.00p 0.00p 0
04/11/2003 0.00p 0.00p 0.00p 0.00p 0
03/11/2003 0.00p 0.00p 0.00p 0.00p 0
31/10/2003 0.00p 0.00p 0.00p 0.00p 0
30/10/2003 0.00p 0.00p 0.00p 0.00p 0
29/10/2003 0.00p 0.00p 0.00p 0.00p 0
28/10/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
27/10/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
24/10/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
23/10/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
22/10/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
21/10/2003 39,843.75p 39,843.75p 30,468.75p 30,468.75p 0
20/10/2003 35,156.25p 42,187.50p 35,156.25p 39,843.75p 1
17/10/2003 37,500.00p 42,187.50p 25,781.25p 37,500.00p 2
16/10/2003 51,562.50p 53,906.25p 21,093.75p 23,437.50p 2
15/10/2003 53,906.25p 56,250.00p 43,359.38p 56,250.00p 3
14/10/2003 82,031.25p 91,406.25p 79,687.50p 79,687.50p 0
13/10/2003 110,156.25p 124,218.75p 89,062.50p 89,062.50p 0
10/10/2003 110,156.25p 110,156.25p 103,125.00p 103,125.00p 0
09/10/2003 105,468.74p 135,937.50p 105,468.74p 112,500.01p 0
08/10/2003 82,031.25p 131,250.00p 82,031.25p 100,781.25p 0
07/10/2003 82,031.25p 86,718.75p 77,343.75p 77,343.75p 0
06/10/2003 67,968.75p 96,093.75p 67,968.75p 79,687.50p 0
03/10/2003 51,562.50p 67,968.75p 49,218.75p 63,281.25p 0
02/10/2003 35,156.25p 42,187.50p 35,156.25p 42,187.50p 0
01/10/2003 30,468.75p 30,468.75p 30,468.75p 30,468.75p 0
30/09/2003 35,156.25p 35,156.25p 32,812.50p 32,812.50p 0
29/09/2003 51,562.50p 51,562.50p 37,500.00p 37,500.00p 0
26/09/2003 51,562.50p 63,281.25p 51,562.50p 56,250.00p 0
25/09/2003 14,062.50p 46,875.00p 14,062.50p 46,875.00p 0
24/09/2003 0.00p 0.00p 0.00p 0.00p 0
23/09/2003 0.00p 0.00p 0.00p 0.00p 0
22/09/2003 0.00p 0.00p 0.00p 0.00p 0
19/09/2003 0.00p 0.00p 0.00p 0.00p 0
18/09/2003 0.00p 0.00p 0.00p 0.00p 0
17/09/2003 0.00p 0.00p 0.00p 0.00p 0
16/09/2003 0.00p 0.00p 0.00p 0.00p 0
15/09/2003 0.00p 0.00p 0.00p 0.00p 0
12/09/2003 0.00p 0.00p 0.00p 0.00p 0
11/09/2003 0.00p 0.00p 0.00p 0.00p 0
10/09/2003 0.00p 0.00p 0.00p 0.00p 0
09/09/2003 0.00p 0.00p 0.00p 0.00p 0
08/09/2003 0.00p 0.00p 0.00p 0.00p 0
05/09/2003 0.00p 0.00p 0.00p 0.00p 0
04/09/2003 0.00p 0.00p 0.00p 0.00p 0
03/09/2003 0.00p 0.00p 0.00p 0.00p 0
02/09/2003 0.00p 0.00p 0.00p 0.00p 0
01/09/2003 0.00p 0.00p 0.00p 0.00p 0
29/08/2003 0.00p 0.00p 0.00p 0.00p 0
28/08/2003 0.00p 0.00p 0.00p 0.00p 0
27/08/2003 0.00p 0.00p 0.00p 0.00p 0
26/08/2003 0.00p 0.00p 0.00p 0.00p 0
22/08/2003 0.00p 0.00p 0.00p 0.00p 0
21/08/2003 0.00p 0.00p 0.00p 0.00p 0
20/08/2003 0.00p 0.00p 0.00p 0.00p 0
19/08/2003 0.00p 0.00p 0.00p 0.00p 0
18/08/2003 0.00p 0.00p 0.00p 0.00p 0
15/08/2003 0.00p 0.00p 0.00p 0.00p 0
14/08/2003 0.00p 0.00p 0.00p 0.00p 0
13/08/2003 0.00p 0.00p 0.00p 0.00p 0
12/08/2003 0.00p 0.00p 0.00p 0.00p 0
11/08/2003 0.00p 0.00p 0.00p 0.00p 0
08/08/2003 0.00p 0.00p 0.00p 0.00p 0
07/08/2003 0.00p 0.00p 0.00p 0.00p 0
06/08/2003 0.00p 0.00p 0.00p 0.00p 0
05/08/2003 0.00p 0.00p 0.00p 0.00p 0
04/08/2003 0.00p 0.00p 0.00p 0.00p 0
01/08/2003 0.00p 0.00p 0.00p 0.00p 0

*Close Price adjusted for both dividends and splits