Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2019 0.28p 0.32p 0.27p 0.28p 132914
28/05/2019 0.34p 0.35p 0.30p 0.32p 143005
24/05/2019 0.36p 0.38p 0.34p 0.34p 55726
23/05/2019 0.34p 0.39p 0.32p 0.36p 87598
22/05/2019 0.41p 0.41p 0.32p 0.34p 122240
21/05/2019 0.41p 0.41p 0.38p 0.41p 29125
20/05/2019 0.44p 0.46p 0.39p 0.41p 53329
17/05/2019 0.47p 0.48p 0.41p 0.44p 98208
16/05/2019 0.48p 0.51p 0.46p 0.47p 35278
15/05/2019 0.51p 0.51p 0.44p 0.48p 24635
14/05/2019 0.50p 0.51p 0.47p 0.51p 14029
13/05/2019 0.51p 0.52p 0.46p 0.50p 37290
10/05/2019 0.53p 0.53p 0.46p 0.51p 22413
09/05/2019 0.56p 0.56p 0.51p 0.56p 30776
08/05/2019 0.50p 0.61p 0.50p 0.56p 92218
07/05/2019 0.50p 0.55p 0.48p 0.50p 63998
03/05/2019 0.53p 0.53p 0.44p 0.50p 41320
02/05/2019 0.53p 0.55p 0.50p 0.53p 69274
01/05/2019 0.56p 0.56p 0.52p 0.53p 22902
30/04/2019 0.53p 0.57p 0.52p 0.53p 39365
29/04/2019 0.56p 0.60p 0.49p 0.52p 116233
26/04/2019 0.66p 0.66p 0.44p 0.56p 339448
25/04/2019 0.66p 0.66p 0.63p 0.66p 15437
24/04/2019 0.66p 0.69p 0.63p 0.66p 8909
23/04/2019 0.66p 0.71p 0.63p 0.66p 23645
18/04/2019 0.69p 0.69p 0.64p 0.66p 65899
17/04/2019 0.71p 0.71p 0.63p 0.69p 61210
16/04/2019 0.70p 0.71p 0.66p 0.71p 96568
15/04/2019 0.72p 0.74p 0.69p 0.70p 80643
12/04/2019 0.75p 0.77p 0.71p 0.72p 102378
11/04/2019 0.75p 0.76p 0.69p 0.75p 111517
10/04/2019 0.75p 0.77p 0.69p 0.75p 84698
09/04/2019 0.76p 0.81p 0.71p 0.75p 45313
08/04/2019 0.75p 0.81p 0.70p 0.76p 99608
05/04/2019 0.75p 0.78p 0.69p 0.75p 14665
04/04/2019 0.78p 0.78p 0.75p 0.75p 33985
03/04/2019 0.72p 0.80p 0.70p 0.78p 45508
02/04/2019 0.69p 0.75p 0.66p 0.72p 29890
01/04/2019 0.68p 0.71p 0.67p 0.69p 8451
29/03/2019 0.68p 0.70p 0.63p 0.68p 7703
28/03/2019 0.72p 0.72p 0.67p 0.68p 21459
27/03/2019 0.75p 0.81p 0.69p 0.72p 41145
26/03/2019 0.69p 0.86p 0.69p 0.75p 248299
25/03/2019 0.69p 0.75p 0.65p 0.67p 40093
22/03/2019 0.67p 0.70p 0.63p 0.69p 24266
21/03/2019 0.67p 0.75p 0.63p 0.67p 141744
20/03/2019 0.64p 0.65p 0.62p 0.62p 41936
19/03/2019 0.66p 0.67p 0.63p 0.64p 64202
18/03/2019 0.70p 0.71p 0.64p 0.66p 24003
15/03/2019 0.72p 0.72p 0.65p 0.70p 24610
14/03/2019 0.75p 0.76p 0.65p 0.72p 37993
13/03/2019 0.78p 0.81p 0.69p 0.75p 45504
12/03/2019 0.69p 0.83p 0.63p 0.78p 104644
11/03/2019 0.69p 0.71p 0.65p 0.69p 12016
08/03/2019 0.69p 0.72p 0.64p 0.69p 21316
07/03/2019 0.75p 0.75p 0.65p 0.69p 84901
06/03/2019 0.69p 0.75p 0.67p 0.75p 109068
05/03/2019 0.71p 0.75p 0.65p 0.69p 57822
04/03/2019 0.74p 0.74p 0.68p 0.71p 47818
01/03/2019 0.76p 0.76p 0.69p 0.74p 29666
28/02/2019 0.76p 0.76p 0.71p 0.76p 27947
27/02/2019 0.78p 0.78p 0.71p 0.76p 85509
26/02/2019 0.78p 0.79p 0.76p 0.78p 2583
25/02/2019 0.78p 0.79p 0.76p 0.78p 38327
22/02/2019 0.78p 0.81p 0.77p 0.78p 61345
21/02/2019 0.97p 0.99p 0.75p 0.78p 150934
20/02/2019 1.00p 1.00p 0.95p 0.97p 8518
19/02/2019 1.00p 1.01p 0.97p 1.00p 2457
18/02/2019 1.00p 1.02p 0.98p 1.00p 18948
15/02/2019 1.00p 1.04p 0.98p 1.00p 15717
14/02/2019 1.00p 1.02p 0.96p 1.00p 23118
13/02/2019 1.06p 1.10p 0.96p 1.00p 33006
12/02/2019 1.06p 1.13p 1.04p 1.06p 5901
11/02/2019 1.16p 1.16p 1.03p 1.06p 51221
08/02/2019 1.09p 1.13p 1.09p 1.13p 8885
07/02/2019 1.13p 1.17p 1.09p 1.09p 37454
06/02/2019 1.44p 1.49p 1.08p 1.09p 152796
05/02/2019 1.16p 1.66p 1.16p 1.41p 328485
04/02/2019 1.09p 1.18p 1.02p 1.16p 19179
01/02/2019 1.06p 1.12p 1.02p 1.09p 8155
31/01/2019 1.09p 1.17p 1.01p 1.06p 24779
30/01/2019 1.01p 1.04p 0.97p 1.01p 10832
29/01/2019 1.03p 1.06p 0.97p 1.01p 20386
28/01/2019 1.01p 1.04p 1.00p 1.03p 12386
25/01/2019 0.97p 1.03p 0.96p 1.01p 22969
24/01/2019 0.97p 1.00p 0.95p 0.97p 21915
23/01/2019 1.01p 1.02p 0.97p 0.97p 8679
22/01/2019 1.03p 1.04p 0.95p 1.01p 11951
21/01/2019 1.00p 1.04p 0.94p 1.03p 20904
18/01/2019 0.97p 1.04p 0.97p 1.00p 22859
17/01/2019 0.97p 1.00p 0.96p 0.97p 9343
16/01/2019 0.97p 1.00p 0.96p 0.97p 6200
15/01/2019 1.00p 1.02p 0.96p 0.97p 14057
14/01/2019 1.00p 1.04p 0.96p 1.00p 16078
11/01/2019 1.00p 1.02p 0.94p 0.99p 32512
10/01/2019 1.00p 1.03p 0.96p 1.00p 32534
09/01/2019 1.03p 1.05p 0.96p 1.00p 25145
08/01/2019 1.00p 1.05p 0.98p 1.03p 14553
07/01/2019 1.00p 1.13p 0.98p 1.00p 17858
04/01/2019 1.00p 1.04p 0.97p 1.00p 11150
03/01/2019 1.03p 1.03p 0.95p 0.98p 23273
02/01/2019 1.03p 1.06p 1.00p 1.03p 22579
31/12/2018 0.97p 1.06p 0.97p 1.03p 15592
28/12/2018 0.94p 1.00p 0.91p 0.97p 20139
27/12/2018 0.91p 0.99p 0.91p 0.94p 16989
24/12/2018 0.94p 0.96p 0.91p 0.91p 36880
21/12/2018 0.97p 0.98p 0.89p 0.94p 43921
20/12/2018 0.97p 1.00p 0.94p 0.97p 23541
19/12/2018 0.97p 1.02p 0.95p 0.97p 97491
18/12/2018 1.44p 1.46p 0.91p 1.02p 217808
17/12/2018 1.50p 1.51p 1.31p 1.38p 19876
14/12/2018 1.38p 1.64p 1.32p 1.50p 15570
13/12/2018 1.50p 1.51p 1.29p 1.38p 15760
12/12/2018 1.47p 1.52p 1.32p 1.50p 41286
11/12/2018 1.75p 1.75p 1.44p 1.47p 23341
10/12/2018 1.69p 2.10p 1.64p 1.75p 131029
07/12/2018 1.38p 1.72p 1.38p 1.50p 33408
06/12/2018 1.44p 1.49p 1.33p 1.41p 26777
05/12/2018 1.56p 1.56p 1.44p 1.44p 11080
04/12/2018 1.44p 1.63p 1.39p 1.56p 24319
03/12/2018 1.44p 1.50p 1.40p 1.44p 13581
30/11/2018 1.56p 1.59p 1.41p 1.44p 29140
29/11/2018 1.63p 1.63p 1.52p 1.56p 11905
28/11/2018 1.63p 1.63p 1.54p 1.63p 3070
27/11/2018 1.63p 1.65p 1.53p 1.63p 24827
26/11/2018 1.69p 1.71p 1.53p 1.63p 18602
23/11/2018 1.81p 1.85p 1.63p 1.69p 27121
22/11/2018 1.66p 1.85p 1.53p 1.81p 35026
21/11/2018 1.56p 1.71p 1.41p 1.63p 28043
20/11/2018 1.56p 1.63p 1.51p 1.56p 21180
19/11/2018 1.75p 1.75p 1.51p 1.56p 22849
16/11/2018 1.69p 1.75p 1.51p 1.69p 36471
15/11/2018 1.75p 1.75p 1.51p 1.63p 28745
14/11/2018 1.75p 1.88p 1.63p 1.75p 21444
13/11/2018 1.81p 1.81p 1.70p 1.75p 4844
12/11/2018 1.81p 1.81p 1.63p 1.75p 13279
09/11/2018 1.88p 1.88p 1.76p 1.88p 9232
08/11/2018 1.88p 1.89p 1.70p 1.88p 14059
07/11/2018 1.88p 1.88p 1.75p 1.88p 4855
06/11/2018 1.78p 1.88p 1.69p 1.88p 12832
05/11/2018 1.88p 1.94p 1.71p 1.78p 14413
02/11/2018 1.88p 1.92p 1.76p 1.88p 7498
01/11/2018 1.94p 2.00p 1.75p 1.88p 18323
31/10/2018 1.94p 1.99p 1.78p 1.81p 18774
30/10/2018 2.00p 2.07p 1.83p 1.94p 14957
29/10/2018 2.03p 2.09p 1.92p 2.00p 14077
26/10/2018 2.09p 2.16p 1.88p 2.03p 16045
25/10/2018 2.19p 2.31p 2.01p 2.19p 13503
24/10/2018 2.06p 2.22p 2.04p 2.19p 17316
23/10/2018 2.13p 2.13p 2.03p 2.06p 8821
22/10/2018 2.16p 2.24p 2.09p 2.13p 8968
19/10/2018 2.25p 2.25p 2.03p 2.16p 12075
18/10/2018 2.34p 2.50p 2.13p 2.25p 4957
17/10/2018 2.41p 2.43p 2.14p 2.34p 16494
16/10/2018 2.22p 2.31p 2.01p 2.22p 7384
15/10/2018 2.19p 2.50p 2.01p 2.25p 41777
12/10/2018 1.94p 2.21p 1.91p 2.19p 7013
11/10/2018 1.94p 2.06p 1.88p 2.00p 9335
10/10/2018 2.09p 2.19p 1.90p 1.94p 7180
09/10/2018 2.06p 2.20p 2.03p 2.09p 9142
08/10/2018 2.34p 2.34p 1.97p 2.06p 13779
05/10/2018 2.34p 2.36p 2.13p 2.34p 15049
04/10/2018 2.34p 2.34p 2.19p 2.34p 1126
03/10/2018 2.38p 2.38p 2.14p 2.34p 16488
02/10/2018 2.31p 2.42p 2.25p 2.38p 12418
01/10/2018 2.63p 2.63p 2.25p 2.31p 17798
28/09/2018 2.44p 2.56p 2.37p 2.56p 16328
27/09/2018 2.44p 2.47p 2.34p 2.44p 12343
26/09/2018 2.38p 2.49p 2.25p 2.38p 9384
25/09/2018 2.50p 2.50p 2.38p 2.38p 8480
24/09/2018 2.38p 2.47p 2.33p 2.38p 10753
21/09/2018 2.38p 2.44p 2.28p 2.38p 8503
20/09/2018 2.25p 2.47p 2.22p 2.38p 11074
19/09/2018 2.31p 2.35p 2.03p 2.25p 4574
18/09/2018 2.31p 2.44p 2.20p 2.31p 24652
17/09/2018 2.44p 2.44p 2.00p 2.31p 46787
14/09/2018 2.63p 2.64p 2.08p 2.38p 240586
13/09/2018 2.69p 2.80p 2.50p 2.63p 10070
12/09/2018 2.44p 2.84p 2.36p 2.69p 25047
11/09/2018 2.66p 2.66p 2.27p 2.44p 41740
10/09/2018 2.81p 2.91p 2.50p 2.66p 21436
07/09/2018 2.97p 2.99p 2.56p 2.81p 23920
06/09/2018 3.44p 3.44p 2.84p 2.97p 31865
05/09/2018 2.91p 3.13p 2.83p 3.13p 11870
04/09/2018 2.97p 3.04p 2.81p 2.91p 8877
03/09/2018 2.97p 3.10p 2.86p 2.97p 9943
31/08/2018 2.91p 3.10p 2.89p 2.97p 8214
30/08/2018 2.97p 3.04p 2.82p 2.91p 2539
29/08/2018 2.97p 3.03p 2.83p 2.97p 5481
28/08/2018 3.13p 3.13p 2.84p 2.97p 16246
24/08/2018 3.13p 3.23p 2.96p 3.13p 8814
23/08/2018 3.13p 3.28p 3.04p 3.13p 3708
22/08/2018 3.28p 3.28p 3.13p 3.13p 1072
21/08/2018 3.28p 3.28p 3.01p 3.28p 5357
20/08/2018 3.13p 3.44p 3.07p 3.28p 2817
17/08/2018 3.13p 3.30p 2.92p 3.13p 13619
16/08/2018 3.13p 3.31p 2.96p 3.13p 3890
15/08/2018 3.13p 3.27p 3.09p 3.13p 4881
14/08/2018 3.13p 3.28p 3.13p 3.13p 811
13/08/2018 3.28p 3.34p 3.03p 3.13p 5657

*Close Price adjusted for both dividends and splits