Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/09/2021 26.50p 29.45p 26.50p 27.75p 1739296
22/09/2021 26.00p 27.27p 25.30p 26.50p 917120
21/09/2021 26.25p 27.27p 25.53p 26.00p 621408
20/09/2021 29.75p 31.31p 25.22p 26.25p 3276586
17/09/2021 24.00p 29.90p 23.78p 29.50p 8322103
16/09/2021 22.75p 24.95p 21.25p 24.00p 3490357
15/09/2021 22.25p 22.25p 21.05p 21.50p 406467
14/09/2021 22.75p 22.75p 22.00p 22.25p 120853
13/09/2021 23.25p 23.35p 22.44p 22.75p 221091
10/09/2021 22.25p 23.95p 22.03p 23.25p 909916
09/09/2021 22.25p 22.78p 21.15p 22.25p 414697
08/09/2021 22.13p 23.50p 22.01p 22.25p 1382255
07/09/2021 19.25p 22.85p 19.01p 22.13p 2189083
06/09/2021 19.25p 20.47p 19.25p 19.75p 638982
03/09/2021 19.25p 19.45p 18.75p 19.25p 757118
02/09/2021 19.65p 19.69p 19.18p 19.25p 373208
01/09/2021 20.13p 20.13p 19.25p 19.65p 479972
31/08/2021 20.63p 20.63p 20.00p 20.13p 334438
30/08/2021 20.75p 20.90p 20.13p 20.63p 581984
27/08/2021 20.75p 20.90p 20.13p 20.63p 581984
26/08/2021 21.25p 21.50p 20.63p 20.75p 481019
25/08/2021 21.75p 23.35p 21.18p 21.25p 1917848
24/08/2021 23.50p 23.50p 21.70p 22.00p 1299574
23/08/2021 24.25p 25.30p 23.00p 23.50p 1549178
20/08/2021 21.50p 25.00p 21.16p 24.25p 4601040
19/08/2021 20.75p 21.80p 20.25p 21.50p 1259271
18/08/2021 19.00p 21.90p 19.00p 21.00p 2635232
17/08/2021 18.50p 19.45p 18.50p 19.00p 139661
16/08/2021 18.25p 18.85p 18.00p 18.50p 242409
13/08/2021 18.25p 18.49p 18.00p 18.25p 103989
12/08/2021 18.75p 18.75p 18.50p 18.75p 64937
11/08/2021 19.00p 19.05p 18.52p 18.75p 183749
10/08/2021 18.50p 19.43p 18.50p 19.00p 305879
09/08/2021 17.85p 18.70p 17.85p 18.50p 149258
06/08/2021 18.10p 18.14p 17.75p 17.85p 249727
05/08/2021 18.25p 18.35p 17.66p 18.10p 172815
04/08/2021 18.25p 18.50p 18.00p 18.25p 100886
03/08/2021 18.25p 18.38p 18.03p 18.25p 62014
02/08/2021 18.50p 18.60p 18.06p 18.25p 175663
30/07/2021 18.75p 19.00p 18.15p 18.50p 223889
29/07/2021 18.75p 19.00p 18.50p 18.75p 188102
28/07/2021 18.10p 19.35p 17.70p 18.75p 761014
27/07/2021 18.10p 18.10p 17.72p 18.10p 97959
26/07/2021 18.25p 18.34p 18.00p 18.10p 156612
23/07/2021 18.50p 19.00p 18.00p 18.25p 97304
22/07/2021 18.10p 18.90p 17.73p 18.50p 280972
21/07/2021 18.10p 18.10p 17.73p 18.10p 67430
20/07/2021 18.25p 18.50p 17.73p 18.10p 262524
19/07/2021 18.75p 19.00p 18.00p 18.10p 367988
16/07/2021 18.75p 19.18p 18.51p 18.75p 267520
15/07/2021 18.50p 19.35p 18.03p 18.75p 396279
14/07/2021 19.10p 19.50p 18.25p 18.50p 207712
13/07/2021 19.25p 19.38p 18.81p 19.10p 130174
12/07/2021 19.25p 19.25p 19.00p 19.25p 99142
09/07/2021 19.25p 19.50p 18.75p 19.25p 102082
08/07/2021 19.25p 19.44p 19.00p 19.25p 146440
07/07/2021 20.00p 20.00p 19.01p 19.25p 275103
06/07/2021 19.75p 20.50p 19.50p 20.50p 242349
05/07/2021 19.75p 19.90p 19.08p 19.25p 271253
02/07/2021 20.00p 21.40p 19.60p 19.75p 760320
01/07/2021 18.75p 20.48p 18.65p 20.00p 1024237
30/06/2021 19.00p 19.45p 18.60p 18.75p 251878
29/06/2021 19.25p 19.49p 18.65p 19.00p 259796
28/06/2021 19.50p 19.87p 18.60p 19.25p 277499
25/06/2021 20.25p 20.25p 19.00p 19.50p 224406
24/06/2021 20.00p 20.50p 19.13p 20.25p 732074
23/06/2021 20.75p 20.75p 19.50p 20.05p 211129
22/06/2021 19.50p 21.94p 19.50p 20.75p 1132509
21/06/2021 21.00p 21.31p 19.60p 19.80p 592219
18/06/2021 22.00p 23.25p 20.50p 21.00p 1788078
17/06/2021 17.75p 26.00p 17.30p 22.00p 8748783
16/06/2021 18.25p 18.32p 17.50p 17.75p 671419
15/06/2021 19.50p 19.50p 17.80p 18.25p 802888
14/06/2021 18.25p 19.90p 17.26p 19.50p 1772652
11/06/2021 18.25p 18.50p 18.00p 18.25p 539308
10/06/2021 18.75p 18.90p 18.25p 18.25p 577376
09/06/2021 19.25p 19.25p 18.50p 18.75p 823412
08/06/2021 19.75p 19.75p 19.11p 19.25p 231010
07/06/2021 19.75p 19.99p 19.53p 19.75p 178083
04/06/2021 19.75p 20.40p 19.15p 20.40p 763283
03/06/2021 20.50p 20.50p 19.53p 19.75p 456956
02/06/2021 20.50p 20.70p 20.00p 20.50p 76398
01/06/2021 20.00p 21.00p 19.52p 20.50p 604861
31/05/2021 19.75p 20.41p 19.50p 20.00p 519903
28/05/2021 19.75p 20.41p 19.50p 20.00p 519903
27/05/2021 20.25p 20.25p 19.50p 19.75p 302497
26/05/2021 20.50p 20.50p 19.70p 20.25p 254580
25/05/2021 20.50p 20.80p 20.02p 20.50p 441350
24/05/2021 21.25p 21.25p 20.25p 20.75p 181234
21/05/2021 21.25p 21.50p 21.00p 21.25p 132074
20/05/2021 21.25p 21.50p 21.01p 21.25p 278992
19/05/2021 21.50p 22.00p 21.00p 21.25p 168517
18/05/2021 22.50p 22.75p 21.00p 21.50p 343177
17/05/2021 21.50p 24.00p 21.00p 22.50p 1323434
14/05/2021 20.00p 22.60p 19.50p 21.50p 597685
13/05/2021 20.00p 20.18p 19.66p 20.00p 131901
12/05/2021 19.50p 20.18p 19.17p 20.00p 470738
11/05/2021 20.25p 20.25p 19.00p 19.50p 293773
10/05/2021 20.50p 21.00p 19.50p 20.25p 169019
07/05/2021 19.50p 21.35p 19.11p 21.35p 902640
06/05/2021 19.75p 19.89p 18.66p 19.50p 638885
05/05/2021 20.00p 20.18p 19.58p 19.75p 362858
04/05/2021 20.25p 20.30p 19.50p 20.00p 540148
03/05/2021 20.50p 20.50p 19.50p 20.00p 400952
30/04/2021 20.50p 20.50p 19.50p 20.00p 400952
29/04/2021 20.50p 20.90p 20.00p 20.50p 269479
28/04/2021 21.75p 21.87p 20.25p 20.50p 213135
27/04/2021 20.50p 22.40p 20.02p 21.75p 1236048
26/04/2021 21.00p 21.18p 20.05p 20.50p 205835
23/04/2021 21.50p 21.50p 20.51p 21.00p 392758
22/04/2021 21.50p 21.84p 20.75p 21.50p 282199
21/04/2021 19.50p 22.00p 19.35p 21.50p 721851
20/04/2021 19.75p 19.99p 19.25p 19.50p 261415
19/04/2021 20.00p 20.08p 19.25p 19.74p 368544
16/04/2021 20.00p 20.25p 19.60p 20.00p 190647
15/04/2021 20.50p 20.59p 19.58p 20.00p 261142
14/04/2021 20.50p 21.00p 20.00p 20.50p 134957
13/04/2021 20.75p 20.75p 20.00p 20.50p 276713
12/04/2021 20.75p 21.00p 20.10p 20.75p 290975
09/04/2021 20.75p 21.00p 20.11p 20.75p 362594
08/04/2021 21.25p 21.36p 20.50p 20.75p 333243
07/04/2021 21.25p 21.36p 21.00p 21.25p 304455
06/04/2021 20.75p 22.12p 20.51p 21.25p 541021
02/04/2021 21.50p 21.98p 20.50p 20.75p 383974
01/04/2021 21.50p 21.98p 20.50p 20.75p 383974
31/03/2021 20.00p 22.11p 19.83p 21.50p 668931
30/03/2021 20.00p 20.50p 19.76p 20.00p 184818
29/03/2021 20.50p 21.00p 19.60p 20.00p 743995
26/03/2021 21.50p 21.50p 20.11p 20.50p 405244
25/03/2021 22.25p 22.25p 21.00p 21.50p 441694
24/03/2021 22.50p 23.00p 21.50p 22.25p 388201
23/03/2021 21.25p 22.75p 20.14p 22.50p 570347
22/03/2021 21.75p 21.88p 21.00p 21.25p 297389
19/03/2021 22.25p 22.40p 21.11p 21.75p 579610
18/03/2021 23.50p 23.50p 22.00p 22.25p 419012
17/03/2021 24.00p 24.45p 22.60p 23.50p 997925
16/03/2021 23.50p 26.30p 23.16p 24.00p 2086764
15/03/2021 22.50p 24.90p 22.05p 23.50p 1845803
12/03/2021 20.50p 23.45p 20.03p 22.75p 2125058
11/03/2021 19.50p 20.95p 19.05p 20.50p 1058266
10/03/2021 20.00p 20.15p 19.05p 19.50p 481420
09/03/2021 20.50p 20.75p 20.00p 20.00p 223924
08/03/2021 20.75p 20.78p 19.33p 20.50p 379072
05/03/2021 20.00p 21.00p 19.11p 21.00p 509562
04/03/2021 20.05p 20.55p 19.23p 20.05p 433285
03/03/2021 20.25p 20.40p 19.60p 20.05p 343874
02/03/2021 20.50p 20.98p 20.02p 20.25p 294686
01/03/2021 21.00p 21.00p 20.20p 20.75p 362708
26/02/2021 20.75p 21.40p 20.18p 21.00p 513164
25/02/2021 22.25p 22.25p 20.00p 20.75p 874524
24/02/2021 21.25p 22.40p 21.00p 22.25p 679999
23/02/2021 22.25p 22.50p 21.00p 21.25p 778007
22/02/2021 23.75p 24.00p 22.00p 22.25p 863734
19/02/2021 23.50p 24.90p 23.40p 23.75p 1083533
18/02/2021 22.75p 23.90p 22.08p 23.50p 941568
17/02/2021 22.50p 23.00p 21.50p 22.75p 1784564
16/02/2021 23.00p 23.11p 21.57p 22.50p 1549850
15/02/2021 24.25p 24.50p 22.65p 23.00p 973244
12/02/2021 24.50p 24.80p 23.53p 23.75p 410290
11/02/2021 25.50p 25.70p 24.11p 24.50p 517180
10/02/2021 25.50p 26.74p 24.90p 25.50p 528210
09/02/2021 24.50p 25.98p 24.07p 25.50p 756999
08/02/2021 24.25p 24.98p 24.05p 24.50p 529360
05/02/2021 23.75p 24.50p 23.75p 24.25p 367585
04/02/2021 22.75p 25.70p 22.63p 23.75p 1299637
03/02/2021 23.00p 23.50p 22.50p 22.75p 589745
02/02/2021 23.25p 23.50p 22.50p 23.00p 417209
01/02/2021 23.25p 23.77p 23.00p 23.25p 718875
29/01/2021 23.75p 24.00p 23.03p 23.25p 435812
28/01/2021 25.00p 25.00p 23.00p 23.75p 695466
27/01/2021 24.25p 25.90p 24.00p 25.25p 1060237
26/01/2021 24.75p 24.77p 23.38p 24.25p 359745
25/01/2021 25.25p 25.63p 24.25p 24.75p 653101
22/01/2021 24.50p 26.13p 23.00p 25.25p 1239515
21/01/2021 25.25p 25.30p 23.35p 24.50p 1358251
20/01/2021 26.75p 26.98p 24.50p 25.25p 1385009
19/01/2021 28.00p 29.00p 26.01p 26.75p 694407
18/01/2021 28.00p 28.50p 27.00p 27.25p 602417
15/01/2021 27.75p 28.50p 27.00p 28.50p 704273
14/01/2021 29.50p 29.50p 27.25p 27.75p 1703362
13/01/2021 32.00p 35.40p 28.35p 29.50p 4522915
12/01/2021 25.75p 33.17p 25.55p 31.75p 4754454
11/01/2021 23.13p 26.14p 23.00p 25.75p 2297085
08/01/2021 20.75p 24.90p 20.63p 23.13p 3772241
07/01/2021 20.75p 21.00p 20.50p 20.75p 548712
06/01/2021 21.00p 21.12p 20.52p 20.75p 467344
05/01/2021 21.00p 21.35p 20.50p 21.00p 495263
04/01/2021 19.50p 21.50p 19.00p 21.00p 1211832
01/01/2021 19.75p 20.26p 19.00p 19.50p 257718
31/12/2020 19.75p 20.26p 19.00p 19.50p 257718
30/12/2020 19.75p 20.50p 19.00p 19.75p 278478
29/12/2020 20.75p 20.93p 19.00p 19.75p 1291297
28/12/2020 21.50p 21.90p 20.00p 20.75p 395525
25/12/2020 21.50p 21.90p 20.00p 20.75p 395525
24/12/2020 21.50p 21.90p 20.00p 20.75p 395525
23/12/2020 21.25p 22.00p 20.65p 21.50p 766577
22/12/2020 19.50p 21.00p 18.50p 20.75p 852695
21/12/2020 19.75p 20.20p 18.25p 19.50p 898544
18/12/2020 20.50p 20.60p 19.35p 19.75p 596260
17/12/2020 20.50p 21.00p 20.00p 20.50p 278549

*Close Price adjusted for both dividends and splits