Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2020 20.75p 21.35p 20.00p 20.50p 550421
15/12/2020 21.50p 21.50p 20.52p 20.75p 341033
14/12/2020 21.25p 22.00p 19.65p 21.50p 843805
11/12/2020 21.75p 22.00p 21.18p 21.25p 418653
10/12/2020 22.75p 22.75p 21.11p 21.75p 915014
09/12/2020 24.25p 24.25p 22.11p 22.75p 759016
08/12/2020 24.38p 24.75p 24.00p 24.25p 562578
07/12/2020 24.50p 26.00p 24.00p 24.38p 701360
04/12/2020 24.75p 24.90p 24.00p 24.50p 344198
03/12/2020 25.25p 25.50p 24.15p 24.75p 837240
02/12/2020 23.75p 25.80p 23.50p 25.25p 1380702
01/12/2020 24.00p 25.00p 23.67p 23.75p 413813
30/11/2020 24.00p 26.50p 23.50p 24.00p 1710320
27/11/2020 23.75p 23.75p 22.94p 23.50p 304985
26/11/2020 24.50p 24.73p 23.50p 23.75p 516957
25/11/2020 25.25p 25.50p 24.20p 24.50p 1003854
24/11/2020 24.00p 26.90p 23.68p 25.25p 2046416
23/11/2020 22.25p 24.75p 22.19p 24.00p 1200315
20/11/2020 22.50p 22.50p 22.08p 22.25p 604035
19/11/2020 24.00p 24.28p 21.60p 22.50p 450242
18/11/2020 23.75p 25.85p 23.51p 24.00p 2143691
17/11/2020 20.25p 23.98p 20.22p 23.50p 2356358
16/11/2020 19.75p 20.89p 19.50p 20.25p 1148522
13/11/2020 19.75p 20.00p 19.52p 19.75p 746095
12/11/2020 20.25p 20.47p 19.50p 19.75p 989409
10/11/2020 22.50p 22.75p 20.00p 20.75p 1567844
09/11/2020 23.75p 24.30p 17.60p 20.87p 2082725
06/11/2020 24.00p 25.40p 23.21p 23.75p 981815
05/11/2020 23.00p 24.24p 22.07p 24.00p 1152080
04/11/2020 23.75p 25.40p 22.52p 23.00p 1239238
03/11/2020 21.75p 25.66p 21.60p 23.75p 1224418
02/11/2020 22.00p 22.90p 21.51p 21.75p 768330
30/10/2020 22.00p 22.50p 21.10p 22.00p 1005667
29/10/2020 21.75p 23.40p 21.38p 22.50p 967424
28/10/2020 23.50p 23.68p 21.50p 21.75p 1094301
27/10/2020 24.50p 24.65p 23.00p 23.50p 827422
26/10/2020 24.25p 25.88p 23.10p 24.50p 1785464
23/10/2020 24.00p 25.00p 23.10p 24.25p 1045682
22/10/2020 24.75p 25.37p 23.35p 24.00p 1115163
21/10/2020 26.00p 26.20p 24.00p 24.75p 1015489
20/10/2020 27.75p 28.20p 25.39p 26.50p 1292199
19/10/2020 26.50p 30.70p 26.36p 27.50p 3861627
16/10/2020 23.50p 28.40p 23.15p 26.50p 3546609
15/10/2020 24.75p 24.89p 23.00p 23.50p 856590
14/10/2020 22.75p 25.70p 22.35p 24.75p 1474671
13/10/2020 23.75p 24.25p 22.00p 22.75p 1670676
12/10/2020 23.50p 26.33p 23.11p 23.75p 2334482
09/10/2020 24.00p 24.00p 22.25p 23.50p 3740430
08/10/2020 25.50p 25.50p 23.15p 24.25p 2745493
07/10/2020 26.25p 26.50p 24.02p 25.50p 2751182
06/10/2020 24.00p 28.80p 22.00p 26.25p 6150099
05/10/2020 26.75p 26.75p 23.00p 24.00p 4381082
02/10/2020 29.50p 29.50p 25.65p 26.75p 4369758
01/10/2020 32.00p 34.70p 28.50p 29.50p 3190254
30/09/2020 26.50p 34.80p 24.31p 32.00p 15166930
29/09/2020 32.50p 35.00p 22.11p 27.25p 23131668
28/09/2020 67.50p 73.00p 25.00p 35.00p 23879130
25/09/2020 59.00p 65.00p 47.23p 53.50p 10505238
24/09/2020 52.25p 66.00p 50.50p 59.50p 15098224
23/09/2020 39.00p 54.15p 39.00p 52.00p 19224588
22/09/2020 28.00p 40.00p 28.00p 40.00p 14310278
21/09/2020 24.00p 28.50p 23.50p 27.75p 3212228
18/09/2020 23.50p 24.45p 23.33p 24.25p 1331820
17/09/2020 24.75p 24.75p 22.33p 23.50p 1710585
16/09/2020 25.00p 25.50p 24.50p 24.75p 904248
15/09/2020 26.50p 26.64p 24.50p 25.00p 1227149
14/09/2020 26.50p 26.95p 25.45p 26.50p 1556950
11/09/2020 26.00p 27.44p 26.00p 26.75p 1889235
10/09/2020 23.50p 26.32p 23.50p 26.00p 3056604
09/09/2020 24.75p 25.50p 19.05p 23.50p 4665466
08/09/2020 26.75p 26.90p 23.25p 24.75p 4124289
07/09/2020 24.50p 29.49p 24.00p 26.50p 6855212
04/09/2020 24.00p 26.98p 24.00p 25.00p 6175597
03/09/2020 18.00p 27.00p 17.78p 24.50p 19234068
02/09/2020 18.50p 19.35p 17.55p 18.00p 3084363
01/09/2020 14.50p 19.40p 14.50p 18.10p 7322112
31/08/2020 13.75p 15.00p 13.65p 14.50p 1230506
28/08/2020 13.75p 15.00p 13.65p 14.50p 1230506
27/08/2020 14.50p 14.70p 13.61p 13.75p 1335777
26/08/2020 13.25p 14.90p 13.01p 14.50p 1503382
25/08/2020 13.25p 13.59p 12.81p 13.25p 1732959
24/08/2020 13.75p 14.00p 12.88p 13.25p 2163024
21/08/2020 13.75p 14.50p 12.50p 13.75p 3407055
20/08/2020 15.25p 15.77p 12.65p 13.75p 4792700
19/08/2020 17.25p 17.49p 15.02p 15.25p 5272230
18/08/2020 17.35p 17.50p 16.60p 17.25p 5514588
17/08/2020 14.88p 17.50p 14.88p 17.38p 5216781
14/08/2020 14.63p 15.50p 14.00p 14.65p 1959782
13/08/2020 14.88p 15.39p 13.22p 14.40p 3964722
12/08/2020 10.75p 14.50p 10.34p 14.38p 4628367
11/08/2020 10.00p 11.50p 10.00p 10.75p 2439393
10/08/2020 8.25p 10.50p 8.25p 10.00p 3693425
07/08/2020 8.25p 8.49p 7.76p 8.25p 915282
06/08/2020 7.75p 8.50p 7.75p 8.25p 642808
05/08/2020 8.25p 8.50p 7.73p 7.75p 500850
04/08/2020 8.25p 8.39p 8.00p 8.25p 531185
03/08/2020 8.25p 8.49p 8.00p 8.25p 913065
31/07/2020 8.50p 8.70p 7.71p 8.25p 899913
30/07/2020 8.13p 9.20p 7.98p 8.50p 5014668
29/07/2020 7.38p 8.20p 7.30p 8.18p 1339912
28/07/2020 7.63p 7.68p 7.20p 7.38p 696870
27/07/2020 7.88p 8.00p 7.50p 7.63p 1074595
24/07/2020 7.85p 8.75p 7.81p 7.88p 1643118
23/07/2020 11.75p 11.88p 7.82p 7.85p 4049737
22/07/2020 9.63p 10.91p 9.26p 10.25p 2134362
21/07/2020 10.25p 10.40p 9.07p 9.63p 2341037
20/07/2020 7.25p 10.25p 7.02p 10.25p 2898331
17/07/2020 7.25p 7.27p 7.05p 7.25p 284448
16/07/2020 7.25p 7.32p 6.65p 7.25p 114418
15/07/2020 7.25p 7.50p 7.12p 7.25p 287915
14/07/2020 7.25p 7.39p 7.12p 7.25p 331382
13/07/2020 7.25p 7.32p 7.12p 7.25p 140979
10/07/2020 7.25p 7.35p 7.11p 7.25p 151391
09/07/2020 7.75p 7.95p 7.00p 7.25p 304404
08/07/2020 8.00p 8.05p 7.53p 7.75p 163870
07/07/2020 8.00p 8.50p 7.77p 8.00p 227174
06/07/2020 8.00p 8.50p 7.66p 8.00p 422195
03/07/2020 8.00p 8.19p 7.66p 8.00p 100899
02/07/2020 7.50p 8.49p 7.50p 8.00p 281067
01/07/2020 7.50p 8.00p 7.22p 7.75p 332332
30/06/2020 7.25p 7.95p 7.09p 7.50p 596680
29/06/2020 7.75p 7.75p 7.04p 7.25p 546516
26/06/2020 7.75p 7.83p 7.54p 7.75p 325206
25/06/2020 7.75p 7.97p 7.50p 7.75p 376364
24/06/2020 8.50p 8.97p 7.68p 7.75p 623501
23/06/2020 8.25p 9.46p 8.25p 8.50p 1236988
22/06/2020 6.98p 8.80p 6.86p 8.25p 1582468
19/06/2020 6.98p 7.00p 6.81p 6.98p 257943
18/06/2020 7.25p 7.25p 6.81p 6.98p 1196413
17/06/2020 7.25p 7.25p 7.00p 7.25p 113128
16/06/2020 7.25p 7.25p 7.00p 7.25p 274074
15/06/2020 7.25p 7.50p 7.09p 7.25p 138577
12/06/2020 7.25p 7.32p 7.00p 7.25p 259094
11/06/2020 7.25p 7.45p 7.05p 7.25p 538089
10/06/2020 6.65p 7.45p 6.65p 7.25p 770973
09/06/2020 7.13p 7.20p 6.63p 6.65p 786393
08/06/2020 7.13p 7.25p 7.02p 7.13p 911189
05/06/2020 7.38p 7.50p 7.03p 7.13p 1203914
04/06/2020 7.38p 7.75p 7.00p 7.38p 743259
03/06/2020 8.25p 8.37p 7.12p 7.38p 1176288
02/06/2020 9.25p 10.83p 8.06p 8.25p 6939329
01/06/2020 6.75p 6.99p 6.55p 6.63p 925175
29/05/2020 7.75p 7.75p 6.75p 6.75p 1145640
28/05/2020 7.75p 7.84p 7.25p 7.63p 661737
27/05/2020 7.75p 8.13p 7.30p 7.75p 1360941
26/05/2020 7.50p 8.30p 7.00p 7.75p 2795789
25/05/2020 8.75p 8.75p 7.00p 7.50p 2474742
22/05/2020 8.75p 8.75p 7.00p 7.50p 1977434
21/05/2020 9.00p 9.15p 8.55p 8.75p 298679
20/05/2020 9.50p 9.70p 8.51p 9.00p 661678
19/05/2020 9.50p 10.95p 9.10p 9.50p 1206230
18/05/2020 9.25p 10.00p 9.15p 9.50p 573361
15/05/2020 9.25p 9.35p 8.78p 9.25p 270749
14/05/2020 8.75p 9.50p 8.52p 9.25p 366874
13/05/2020 9.75p 10.00p 8.55p 8.75p 817688
12/05/2020 9.75p 10.90p 9.50p 9.75p 854317
11/05/2020 8.75p 10.99p 8.20p 9.75p 1906802
08/05/2020 10.75p 10.81p 8.10p 8.75p 1368069
07/05/2020 10.75p 10.81p 8.10p 8.75p 1368069
06/05/2020 11.00p 11.11p 9.81p 10.75p 1379007
05/05/2020 11.50p 13.90p 10.00p 11.00p 2182374
04/05/2020 6.50p 14.84p 6.50p 11.50p 9615334
01/05/2020 13.38p 22.90p 9.33p 10.25p 10608158
30/04/2020 7.50p 14.40p 7.50p 13.12p 7529497
29/04/2020 6.90p 9.85p 6.90p 7.25p 3977981
28/04/2020 5.63p 7.00p 5.00p 6.00p 2088096
27/04/2020 4.00p 6.00p 3.76p 5.88p 4100455
24/04/2020 3.88p 4.19p 3.76p 4.00p 363122
23/04/2020 3.88p 4.21p 3.68p 4.00p 338598
22/04/2020 4.00p 4.22p 3.65p 3.88p 421525
21/04/2020 3.88p 4.25p 3.30p 4.00p 950781
20/04/2020 4.25p 4.36p 3.58p 3.88p 542893
17/04/2020 3.85p 4.92p 3.61p 4.25p 2645900
16/04/2020 3.75p 5.50p 3.30p 4.55p 6749831
15/04/2020 3.75p 3.95p 3.03p 3.75p 1821788
14/04/2020 3.10p 4.90p 3.00p 3.75p 3636660
13/04/2020 3.63p 3.84p 2.65p 3.10p 958007
10/04/2020 3.63p 3.84p 2.65p 3.10p 958007
09/04/2020 3.63p 3.84p 2.65p 3.10p 958007
08/04/2020 3.63p 3.90p 3.25p 3.63p 36273
07/04/2020 3.75p 4.00p 3.05p 3.63p 253312
06/04/2020 1.53p 3.75p 1.53p 3.75p 4314
03/04/2020 0.05p 0.05p 0.04p 0.05p 30868
02/04/2020 0.05p 0.05p 0.04p 0.05p 59553
01/04/2020 0.05p 0.06p 0.04p 0.05p 75650
31/03/2020 0.04p 0.05p 0.04p 0.05p 30840
30/03/2020 0.04p 0.05p 0.04p 0.04p 92898
27/03/2020 0.05p 0.06p 0.04p 0.05p 10502
26/03/2020 0.06p 0.06p 0.04p 0.05p 41536
25/03/2020 0.06p 0.06p 0.05p 0.06p 23830
24/03/2020 0.06p 0.06p 0.05p 0.06p 9290
23/03/2020 0.06p 0.06p 0.05p 0.06p 25680
20/03/2020 0.05p 0.06p 0.05p 0.06p 50908
19/03/2020 0.04p 0.06p 0.04p 0.05p 35159
18/03/2020 0.05p 0.05p 0.04p 0.04p 115965
17/03/2020 0.04p 0.06p 0.04p 0.05p 25221
16/03/2020 0.06p 0.06p 0.04p 0.04p 124107
13/03/2020 0.05p 0.06p 0.04p 0.06p 353498
12/03/2020 0.06p 0.06p 0.04p 0.05p 112410
11/03/2020 0.06p 0.06p 0.05p 0.06p 47047

*Close Price adjusted for both dividends and splits