Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Valirx (VAL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 3.30p | 3.40p | 3.30p | 3.35p | 164059 |
| 25/04/2024 | 3.45p | 3.46p | 3.23p | 3.30p | 607805 |
| 24/04/2024 | 3.45p | 3.45p | 3.41p | 3.45p | 49024 |
| 23/04/2024 | 3.45p | 3.45p | 3.40p | 3.45p | 1232579 |
| 22/04/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 483843 |
| 19/04/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 1543329 |
| 18/04/2024 | 3.63p | 3.63p | 3.30p | 3.45p | 3453641 |
| 17/04/2024 | 3.63p | 3.63p | 3.50p | 3.63p | 29004 |
| 16/04/2024 | 3.63p | 3.66p | 3.50p | 3.63p | 988715 |
| 15/04/2024 | 3.65p | 3.80p | 3.54p | 3.63p | 2266868 |
| 12/04/2024 | 3.65p | 3.70p | 3.53p | 3.65p | 241801 |
| 11/04/2024 | 3.60p | 3.65p | 3.50p | 3.65p | 1060977 |
| 10/04/2024 | 3.60p | 3.68p | 3.45p | 3.60p | 680976 |
| 09/04/2024 | 3.60p | 3.60p | 3.50p | 3.60p | 36394 |
| 08/04/2024 | 3.53p | 3.66p | 3.40p | 3.60p | 2157252 |
| 05/04/2024 | 3.53p | 3.55p | 3.40p | 3.53p | 241470 |
| 04/04/2024 | 3.53p | 3.55p | 3.50p | 3.53p | 188512 |
| 03/04/2024 | 3.53p | 3.53p | 3.42p | 3.53p | 492164 |
| 02/04/2024 | 3.55p | 3.55p | 3.40p | 3.53p | 170164 |
| 28/03/2024 | 3.85p | 3.85p | 3.50p | 3.55p | 888756 |
| 27/03/2024 | 3.85p | 3.90p | 3.61p | 3.85p | 556373 |
| 26/03/2024 | 3.85p | 3.85p | 3.82p | 3.85p | 47261 |
| 25/03/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 194406 |
| 22/03/2024 | 3.85p | 3.90p | 3.72p | 3.85p | 362289 |
| 21/03/2024 | 3.75p | 4.09p | 3.73p | 3.85p | 1068625 |
| 20/03/2024 | 3.60p | 3.75p | 3.60p | 3.75p | 3647672 |
| 19/03/2024 | 3.60p | 3.90p | 3.60p | 3.75p | 1037151 |
| 18/03/2024 | 3.68p | 3.70p | 3.60p | 3.68p | 407161 |
| 15/03/2024 | 3.80p | 3.91p | 3.62p | 3.68p | 4865690 |
| 14/03/2024 | 3.55p | 4.10p | 3.55p | 3.80p | 3756006 |
| 13/03/2024 | 3.65p | 3.69p | 3.46p | 3.55p | 555366 |
| 12/03/2024 | 3.75p | 3.80p | 3.55p | 3.65p | 383931 |
| 11/03/2024 | 3.75p | 3.75p | 3.61p | 3.75p | 108048 |
| 08/03/2024 | 3.75p | 3.80p | 3.71p | 3.75p | 127670 |
| 07/03/2024 | 3.83p | 3.89p | 3.50p | 3.75p | 1895107 |
| 06/03/2024 | 4.05p | 4.05p | 3.75p | 3.83p | 753273 |
| 05/03/2024 | 4.05p | 4.10p | 4.00p | 4.05p | 1226057 |
| 04/03/2024 | 4.25p | 4.27p | 4.05p | 4.05p | 111491 |
| 01/03/2024 | 4.25p | 4.30p | 4.21p | 4.25p | 299225 |
| 29/02/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 168563 |
| 28/02/2024 | 4.25p | 4.30p | 4.23p | 4.25p | 164805 |
| 27/02/2024 | 4.30p | 4.33p | 4.20p | 4.25p | 327381 |
| 26/02/2024 | 4.55p | 4.59p | 4.25p | 4.30p | 510962 |
| 23/02/2024 | 4.50p | 4.55p | 4.46p | 4.55p | 364674 |
| 22/02/2024 | 4.50p | 4.60p | 4.44p | 4.50p | 78527 |
| 21/02/2024 | 4.45p | 4.60p | 4.40p | 4.50p | 167443 |
| 20/02/2024 | 4.58p | 4.58p | 4.40p | 4.45p | 442103 |
| 19/02/2024 | 4.85p | 4.85p | 4.52p | 4.58p | 143454 |
| 16/02/2024 | 4.85p | 5.00p | 4.60p | 4.85p | 63515 |
| 15/02/2024 | 4.85p | 5.00p | 4.73p | 4.85p | 123910 |
| 14/02/2024 | 4.85p | 4.90p | 4.77p | 4.85p | 55664 |
| 13/02/2024 | 4.75p | 4.90p | 4.55p | 4.85p | 563135 |
| 12/02/2024 | 4.85p | 4.85p | 4.49p | 4.75p | 96790 |
| 09/02/2024 | 4.70p | 4.79p | 4.46p | 4.70p | 806371 |
| 08/02/2024 | 4.60p | 4.70p | 4.45p | 4.70p | 675030 |
| 07/02/2024 | 4.70p | 4.70p | 4.45p | 4.45p | 1018799 |
| 06/02/2024 | 4.75p | 4.75p | 4.60p | 4.70p | 546388 |
| 05/02/2024 | 4.95p | 4.95p | 4.68p | 4.75p | 293578 |
| 02/02/2024 | 4.95p | 4.95p | 4.90p | 4.95p | 29376 |
| 01/02/2024 | 4.95p | 5.00p | 4.90p | 4.95p | 720187 |
| 31/01/2024 | 5.00p | 5.01p | 4.90p | 5.00p | 578434 |
| 30/01/2024 | 4.95p | 5.05p | 4.91p | 5.00p | 581663 |
| 29/01/2024 | 5.05p | 5.05p | 4.90p | 4.95p | 221808 |
| 26/01/2024 | 4.85p | 5.20p | 4.80p | 5.05p | 1133453 |
| 25/01/2024 | 5.05p | 5.05p | 4.80p | 4.85p | 1735146 |
| 24/01/2024 | 5.15p | 5.15p | 5.00p | 5.05p | 222220 |
| 23/01/2024 | 5.15p | 5.20p | 5.15p | 5.15p | 233635 |
| 22/01/2024 | 5.25p | 5.27p | 5.10p | 5.15p | 2754308 |
| 19/01/2024 | 5.55p | 5.60p | 5.23p | 5.35p | 1648860 |
| 18/01/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 302878 |
| 17/01/2024 | 5.65p | 5.65p | 5.32p | 5.55p | 206975 |
| 16/01/2024 | 5.65p | 5.68p | 5.60p | 5.65p | 762634 |
| 15/01/2024 | 5.65p | 5.70p | 5.60p | 5.65p | 59340 |
| 12/01/2024 | 5.85p | 5.85p | 5.61p | 5.65p | 259278 |
| 11/01/2024 | 5.75p | 5.85p | 5.65p | 5.85p | 780031 |
| 10/01/2024 | 5.80p | 5.80p | 5.71p | 5.75p | 41521 |
| 09/01/2024 | 5.95p | 5.96p | 5.73p | 5.80p | 800793 |
| 08/01/2024 | 6.05p | 6.10p | 5.90p | 5.95p | 2136840 |
| 05/01/2024 | 6.00p | 6.20p | 5.83p | 6.05p | 4286379 |
| 04/01/2024 | 5.95p | 6.14p | 5.60p | 6.00p | 3393825 |
| 03/01/2024 | 5.95p | 5.95p | 5.80p | 5.95p | 129214 |
| 02/01/2024 | 5.90p | 6.00p | 5.80p | 5.95p | 1088850 |
| 29/12/2023 | 6.00p | 6.02p | 5.90p | 5.90p | 128285 |
| 28/12/2023 | 6.15p | 6.30p | 5.80p | 6.00p | 765390 |
| 27/12/2023 | 6.15p | 6.15p | 6.00p | 6.15p | 293870 |
| 22/12/2023 | 6.10p | 6.15p | 6.00p | 6.15p | 586823 |
| 21/12/2023 | 6.10p | 6.10p | 6.00p | 6.10p | 69923 |
| 20/12/2023 | 6.10p | 6.10p | 6.02p | 6.10p | 304307 |
| 19/12/2023 | 6.30p | 6.30p | 6.00p | 6.10p | 522177 |
| 18/12/2023 | 6.35p | 6.40p | 6.10p | 6.20p | 316211 |
| 15/12/2023 | 6.35p | 6.49p | 6.20p | 6.35p | 624851 |
| 14/12/2023 | 6.50p | 6.75p | 6.13p | 6.35p | 4237849 |
| 13/12/2023 | 7.75p | 7.97p | 7.50p | 7.75p | 1373389 |
| 12/12/2023 | 8.10p | 8.10p | 7.65p | 7.80p | 997244 |
| 11/12/2023 | 8.85p | 9.00p | 8.00p | 8.10p | 1348461 |
| 08/12/2023 | 9.75p | 9.86p | 8.60p | 8.85p | 2062241 |
| 07/12/2023 | 10.70p | 10.74p | 9.52p | 9.75p | 1768575 |
| 06/12/2023 | 11.25p | 11.25p | 10.05p | 10.58p | 1624857 |
| 05/12/2023 | 11.50p | 13.50p | 11.05p | 11.25p | 3764125 |
| 04/12/2023 | 10.25p | 10.41p | 9.60p | 9.88p | 295210 |
| 01/12/2023 | 10.25p | 10.28p | 10.00p | 10.25p | 41468 |
| 30/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 1120603 |
| 29/11/2023 | 10.25p | 11.00p | 10.00p | 10.25p | 470537 |
| 28/11/2023 | 10.50p | 11.00p | 10.00p | 10.25p | 251287 |
| 27/11/2023 | 10.88p | 11.00p | 10.02p | 10.50p | 158691 |
| 24/11/2023 | 10.00p | 11.80p | 9.89p | 10.88p | 1181544 |
| 23/11/2023 | 10.00p | 10.47p | 9.77p | 10.00p | 120575 |
| 22/11/2023 | 10.25p | 10.48p | 9.72p | 10.00p | 322766 |
| 21/11/2023 | 10.75p | 10.85p | 9.52p | 10.25p | 500440 |
| 20/11/2023 | 11.00p | 11.00p | 10.51p | 10.75p | 215341 |
| 17/11/2023 | 11.50p | 11.82p | 10.69p | 11.00p | 210697 |
| 16/11/2023 | 11.75p | 11.78p | 11.07p | 11.25p | 136694 |
| 15/11/2023 | 11.75p | 11.89p | 11.50p | 11.75p | 111532 |
| 14/11/2023 | 11.75p | 12.15p | 11.70p | 11.75p | 319836 |
| 13/11/2023 | 12.13p | 12.14p | 11.55p | 11.75p | 243238 |
| 10/11/2023 | 12.75p | 12.99p | 11.80p | 12.13p | 464202 |
| 09/11/2023 | 12.50p | 12.50p | 11.65p | 12.00p | 319413 |
| 08/11/2023 | 12.63p | 12.97p | 12.20p | 12.50p | 141269 |
| 07/11/2023 | 12.75p | 13.18p | 12.22p | 12.63p | 642100 |
| 06/11/2023 | 14.13p | 14.13p | 12.00p | 12.75p | 1958045 |
| 03/11/2023 | 14.25p | 14.95p | 13.00p | 14.13p | 2573485 |
| 02/11/2023 | 13.00p | 14.05p | 12.00p | 14.05p | 1250118 |
| 01/11/2023 | 12.25p | 14.35p | 12.25p | 13.00p | 2349675 |
| 31/10/2023 | 9.25p | 12.50p | 9.25p | 12.25p | 1174357 |
| 30/10/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 143235 |
| 27/10/2023 | 8.75p | 9.40p | 8.68p | 9.25p | 805980 |
| 26/10/2023 | 8.35p | 9.40p | 8.35p | 8.75p | 942081 |
| 25/10/2023 | 9.75p | 9.75p | 8.02p | 8.35p | 1905255 |
| 24/10/2023 | 10.25p | 10.50p | 9.51p | 9.75p | 331144 |
| 23/10/2023 | 10.50p | 10.62p | 10.00p | 10.25p | 139427 |
| 20/10/2023 | 11.00p | 11.50p | 10.06p | 10.50p | 215096 |
| 19/10/2023 | 12.00p | 12.23p | 10.65p | 12.00p | 681209 |
| 18/10/2023 | 11.25p | 12.95p | 11.25p | 12.00p | 2531929 |
| 17/10/2023 | 9.25p | 11.40p | 9.25p | 11.25p | 1537772 |
| 16/10/2023 | 9.75p | 9.84p | 9.22p | 9.25p | 194081 |
| 13/10/2023 | 9.88p | 10.04p | 9.52p | 9.75p | 565110 |
| 12/10/2023 | 10.50p | 10.70p | 9.50p | 9.88p | 881250 |
| 11/10/2023 | 10.75p | 10.83p | 10.13p | 10.50p | 649693 |
| 10/10/2023 | 10.88p | 11.10p | 10.53p | 10.75p | 473494 |
| 09/10/2023 | 10.88p | 11.78p | 10.68p | 10.88p | 1196788 |
| 06/10/2023 | 9.65p | 15.00p | 9.34p | 10.75p | 18150712 |
| 05/10/2023 | 10.25p | 10.25p | 9.50p | 9.65p | 954976 |
| 04/10/2023 | 9.95p | 11.32p | 9.62p | 10.25p | 1872474 |
| 03/10/2023 | 7.85p | 12.00p | 7.74p | 9.95p | 9022492 |
| 02/10/2023 | 5.85p | 8.00p | 5.78p | 7.85p | 3478307 |
| 29/09/2023 | 5.85p | 6.00p | 5.75p | 5.85p | 277229 |
| 28/09/2023 | 5.40p | 6.00p | 5.15p | 5.85p | 843853 |
| 27/09/2023 | 6.15p | 6.15p | 5.10p | 5.40p | 851062 |
| 26/09/2023 | 6.25p | 6.25p | 6.00p | 6.15p | 180178 |
| 25/09/2023 | 6.15p | 6.30p | 6.10p | 6.25p | 125060 |
| 22/09/2023 | 6.15p | 6.29p | 6.06p | 6.15p | 21961 |
| 21/09/2023 | 6.25p | 6.30p | 6.06p | 6.15p | 335643 |
| 20/09/2023 | 6.25p | 6.33p | 6.11p | 6.25p | 188406 |
| 19/09/2023 | 6.55p | 6.55p | 6.12p | 6.25p | 180193 |
| 18/09/2023 | 6.65p | 6.65p | 6.25p | 6.55p | 117038 |
| 15/09/2023 | 6.60p | 6.70p | 6.26p | 6.65p | 215703 |
| 14/09/2023 | 6.60p | 6.60p | 6.24p | 6.60p | 106069 |
| 13/09/2023 | 6.25p | 6.95p | 6.25p | 6.60p | 460068 |
| 12/09/2023 | 6.35p | 6.45p | 6.00p | 6.25p | 633461 |
| 11/09/2023 | 6.35p | 6.40p | 6.00p | 6.35p | 324754 |
| 08/09/2023 | 6.60p | 6.60p | 6.20p | 6.35p | 76734 |
| 07/09/2023 | 6.60p | 6.68p | 6.20p | 6.60p | 34354 |
| 06/09/2023 | 6.60p | 6.90p | 6.20p | 6.60p | 91826 |
| 05/09/2023 | 6.25p | 6.90p | 6.16p | 6.60p | 178383 |
| 04/09/2023 | 6.25p | 6.44p | 6.14p | 6.25p | 23697 |
| 01/09/2023 | 6.15p | 6.45p | 6.13p | 6.25p | 125265 |
| 31/08/2023 | 6.15p | 6.29p | 6.13p | 6.15p | 304385 |
| 30/08/2023 | 6.25p | 6.35p | 6.13p | 6.15p | 88287 |
| 29/08/2023 | 6.15p | 6.45p | 6.15p | 6.25p | 258996 |
| 25/08/2023 | 6.15p | 6.27p | 6.15p | 6.15p | 100963 |
| 24/08/2023 | 6.10p | 6.80p | 6.05p | 6.15p | 1380416 |
| 23/08/2023 | 6.10p | 6.20p | 6.07p | 6.10p | 192699 |
| 22/08/2023 | 6.75p | 6.75p | 6.03p | 6.10p | 531542 |
| 21/08/2023 | 6.75p | 6.80p | 6.53p | 6.75p | 264070 |
| 18/08/2023 | 6.75p | 6.95p | 6.75p | 6.75p | 71847 |
| 17/08/2023 | 6.75p | 6.88p | 6.75p | 6.75p | 59456 |
| 16/08/2023 | 7.00p | 7.00p | 6.75p | 6.75p | 283922 |
| 15/08/2023 | 6.75p | 7.35p | 6.65p | 7.00p | 792724 |
| 14/08/2023 | 7.50p | 7.60p | 6.72p | 6.75p | 622868 |
| 11/08/2023 | 6.75p | 7.40p | 6.58p | 6.85p | 453713 |
| 10/08/2023 | 6.75p | 6.80p | 6.50p | 6.75p | 93218 |
| 09/08/2023 | 6.75p | 6.85p | 6.63p | 6.75p | 260966 |
| 08/08/2023 | 6.50p | 7.45p | 6.50p | 6.75p | 1320639 |
| 07/08/2023 | 6.50p | 6.58p | 6.36p | 6.50p | 266950 |
| 04/08/2023 | 6.25p | 6.74p | 6.25p | 6.50p | 382794 |
| 03/08/2023 | 6.75p | 6.75p | 6.16p | 6.25p | 247407 |
| 02/08/2023 | 6.75p | 7.00p | 6.53p | 6.75p | 134217 |
| 01/08/2023 | 6.75p | 6.95p | 6.50p | 6.75p | 308125 |
| 31/07/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 64498 |
| 28/07/2023 | 7.00p | 7.00p | 6.60p | 6.75p | 193542 |
| 27/07/2023 | 6.75p | 7.10p | 6.67p | 6.75p | 140571 |
| 26/07/2023 | 6.75p | 7.38p | 6.52p | 6.75p | 420318 |
| 25/07/2023 | 6.75p | 7.00p | 6.75p | 6.75p | 141691 |
| 24/07/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 218050 |
| 21/07/2023 | 7.15p | 7.15p | 6.60p | 6.75p | 98047 |
| 20/07/2023 | 7.15p | 7.22p | 7.00p | 7.15p | 141423 |
| 19/07/2023 | 7.00p | 7.70p | 7.00p | 7.15p | 1161916 |
| 18/07/2023 | 6.65p | 6.86p | 6.60p | 6.75p | 238163 |
| 17/07/2023 | 7.10p | 7.10p | 6.50p | 6.65p | 827907 |
| 14/07/2023 | 7.10p | 7.19p | 6.70p | 7.10p | 115540 |
*Close Price adjusted for both dividends and splits