Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/12/2025 0.40p 0.41p 0.39p 0.40p 4387660
18/12/2025 0.42p 0.43p 0.38p 0.40p 22095284
17/12/2025 0.33p 0.45p 0.31p 0.42p 41632392
16/12/2025 0.36p 0.36p 0.31p 0.33p 9628803
15/12/2025 0.32p 0.37p 0.32p 0.36p 15336806
12/12/2025 0.37p 0.37p 0.31p 0.32p 19840700
11/12/2025 0.34p 0.38p 0.33p 0.37p 13757355
10/12/2025 0.35p 0.35p 0.32p 0.34p 26112040
09/12/2025 0.39p 0.39p 0.33p 0.35p 33945440
08/12/2025 0.33p 0.42p 0.32p 0.39p 38458268
05/12/2025 0.39p 0.40p 0.33p 0.33p 17318342
04/12/2025 0.36p 0.40p 0.35p 0.35p 31893876
03/12/2025 0.30p 0.37p 0.29p 0.36p 48204368
02/12/2025 0.30p 0.31p 0.28p 0.30p 34025520
01/12/2025 0.35p 0.37p 0.27p 0.30p 44460776
28/11/2025 0.32p 0.37p 0.31p 0.35p 51127440
27/11/2025 0.29p 0.34p 0.28p 0.32p 71058296
26/11/2025 0.28p 0.31p 0.27p 0.29p 47364900
25/11/2025 0.26p 0.30p 0.26p 0.28p 52396432
24/11/2025 0.23p 0.27p 0.22p 0.26p 37547024
21/11/2025 0.23p 0.24p 0.22p 0.23p 11429711
20/11/2025 0.24p 0.24p 0.22p 0.23p 2874514
19/11/2025 0.24p 0.24p 0.23p 0.24p 1808321
18/11/2025 0.24p 0.24p 0.23p 0.24p 264698
17/11/2025 0.24p 0.24p 0.23p 0.24p 3634312
14/11/2025 0.24p 0.24p 0.23p 0.24p 840728
13/11/2025 0.24p 0.24p 0.23p 0.24p 648621
12/11/2025 0.24p 0.24p 0.23p 0.24p 1257392
11/11/2025 0.24p 0.24p 0.23p 0.24p 2116342
10/11/2025 0.24p 0.24p 0.23p 0.24p 2114675
07/11/2025 0.24p 0.24p 0.23p 0.24p 1064828
06/11/2025 0.24p 0.24p 0.23p 0.24p 917355
05/11/2025 0.24p 0.24p 0.23p 0.24p 2814936
04/11/2025 0.25p 0.25p 0.24p 0.24p 8192181
03/11/2025 0.25p 0.26p 0.24p 0.25p 5064552
31/10/2025 0.25p 0.26p 0.24p 0.25p 6669672
30/10/2025 0.28p 0.29p 0.22p 0.25p 49393400
29/10/2025 0.48p 0.50p 0.45p 0.48p 392502
28/10/2025 0.53p 0.53p 0.46p 0.48p 2131092
27/10/2025 0.53p 0.53p 0.50p 0.53p 843298
24/10/2025 0.53p 0.53p 0.50p 0.53p 195973
23/10/2025 0.53p 0.55p 0.50p 0.53p 32981
22/10/2025 0.53p 0.53p 0.50p 0.53p 402390
21/10/2025 0.53p 0.55p 0.50p 0.53p 204806
20/10/2025 0.53p 0.55p 0.50p 0.53p 809790
17/10/2025 0.53p 0.54p 0.50p 0.53p 67894
16/10/2025 0.53p 0.55p 0.50p 0.53p 790071
15/10/2025 0.53p 0.54p 0.50p 0.53p 165910
14/10/2025 0.55p 0.55p 0.50p 0.53p 1670723
13/10/2025 0.53p 0.53p 0.50p 0.53p 231506
10/10/2025 0.53p 0.53p 0.50p 0.53p 225000
09/10/2025 0.53p 0.55p 0.50p 0.53p 250682
08/10/2025 0.53p 0.55p 0.50p 0.53p 1267405
07/10/2025 0.53p 0.55p 0.50p 0.53p 333306
06/10/2025 0.53p 0.54p 0.50p 0.53p 103922
03/10/2025 0.53p 0.55p 0.50p 0.53p 992407
02/10/2025 0.53p 0.55p 0.50p 0.53p 979590
01/10/2025 0.58p 0.58p 0.50p 0.53p 2539956
30/09/2025 0.58p 0.60p 0.55p 0.58p 2567105
29/09/2025 0.63p 0.63p 0.53p 0.58p 2030492
26/09/2025 0.63p 0.65p 0.60p 0.63p 87295
25/09/2025 0.63p 0.65p 0.61p 0.63p 519811
24/09/2025 0.63p 0.65p 0.61p 0.63p 170789
23/09/2025 0.63p 0.65p 0.62p 0.63p 659369
22/09/2025 0.63p 0.65p 0.60p 0.63p 490340
19/09/2025 0.68p 0.68p 0.62p 0.63p 744754
18/09/2025 0.68p 0.75p 0.64p 0.68p 5774832
17/09/2025 0.68p 0.70p 0.66p 0.68p 928560
16/09/2025 0.75p 0.75p 0.68p 0.68p 519705
15/09/2025 0.75p 0.75p 0.66p 0.68p 2054073
12/09/2025 0.75p 0.80p 0.71p 0.75p 1002231
11/09/2025 0.75p 0.75p 0.75p 0.75p 7113
10/09/2025 0.75p 0.75p 0.70p 0.75p 2110985
09/09/2025 0.75p 0.80p 0.71p 0.75p 1244912
08/09/2025 0.70p 0.79p 0.68p 0.75p 1262927
05/09/2025 0.70p 0.75p 0.67p 0.70p 1772334
04/09/2025 0.70p 0.75p 0.66p 0.70p 2266416
03/09/2025 0.73p 0.85p 0.65p 0.70p 24521716
02/09/2025 0.73p 0.80p 0.68p 0.73p 2144496
01/09/2025 0.65p 0.80p 0.65p 0.73p 11037036
29/08/2025 0.58p 0.79p 0.58p 0.65p 16814332
28/08/2025 0.58p 0.65p 0.55p 0.58p 866714
27/08/2025 0.55p 0.60p 0.52p 0.58p 469805
26/08/2025 0.58p 0.60p 0.50p 0.55p 838178
22/08/2025 0.53p 0.55p 0.52p 0.53p 602658
21/08/2025 0.53p 0.55p 0.53p 0.53p 117316
20/08/2025 0.53p 0.55p 0.53p 0.53p 25000
19/08/2025 0.53p 0.55p 0.52p 0.53p 259085
18/08/2025 0.53p 0.55p 0.50p 0.53p 160078
15/08/2025 0.53p 0.53p 0.53p 0.53p 1785
14/08/2025 0.53p 0.55p 0.53p 0.53p 937119
13/08/2025 0.53p 0.55p 0.52p 0.53p 127119
12/08/2025 0.53p 0.55p 0.51p 0.53p 361270
11/08/2025 0.53p 0.54p 0.52p 0.53p 720925
08/08/2025 0.60p 0.60p 0.50p 0.53p 7487401
07/08/2025 0.60p 0.65p 0.56p 0.60p 718716
06/08/2025 0.60p 0.65p 0.55p 0.60p 3893466
05/08/2025 0.60p 0.65p 0.55p 0.60p 4569009
04/08/2025 0.60p 0.65p 0.55p 0.60p 1699212
01/08/2025 0.60p 0.61p 0.56p 0.60p 872099
31/07/2025 0.60p 0.65p 0.56p 0.60p 226405
30/07/2025 0.60p 0.62p 0.55p 0.60p 388977
29/07/2025 0.60p 0.65p 0.55p 0.60p 2087865
28/07/2025 0.60p 0.64p 0.56p 0.60p 1300600
25/07/2025 0.60p 0.64p 0.57p 0.60p 2143950
24/07/2025 0.60p 0.65p 0.57p 0.60p 521113
23/07/2025 0.60p 0.64p 0.58p 0.60p 1692321
22/07/2025 0.60p 0.65p 0.57p 0.60p 666351
21/07/2025 0.65p 0.67p 0.60p 0.60p 4743040
18/07/2025 0.70p 0.75p 0.62p 0.65p 2125571
17/07/2025 0.70p 0.75p 0.66p 0.70p 1259511
16/07/2025 0.65p 0.80p 0.63p 0.70p 17421452
15/07/2025 0.60p 0.70p 0.56p 0.65p 8204434
14/07/2025 0.60p 0.63p 0.56p 0.60p 1133939
11/07/2025 0.55p 0.65p 0.55p 0.60p 4955926
10/07/2025 0.55p 0.60p 0.54p 0.55p 287804
09/07/2025 0.53p 0.60p 0.53p 0.55p 3065451
08/07/2025 0.55p 0.55p 0.52p 0.53p 1017388
07/07/2025 0.60p 0.60p 0.52p 0.55p 3774589
04/07/2025 0.60p 0.65p 0.60p 0.60p 714753
03/07/2025 0.60p 0.65p 0.56p 0.60p 739426
02/07/2025 0.60p 0.65p 0.56p 0.60p 2510520
01/07/2025 0.58p 0.62p 0.55p 0.60p 1381909
30/06/2025 0.58p 0.59p 0.55p 0.58p 471978
27/06/2025 0.60p 0.60p 0.55p 0.58p 1096655
26/06/2025 0.60p 0.65p 0.56p 0.60p 713170
25/06/2025 0.60p 0.63p 0.56p 0.60p 508865
24/06/2025 0.60p 0.65p 0.57p 0.60p 1712468
23/06/2025 0.68p 0.71p 0.58p 0.60p 8076831
20/06/2025 0.75p 0.88p 0.60p 0.68p 43242032
19/06/2025 0.48p 0.57p 0.46p 0.55p 4674161
18/06/2025 0.48p 0.50p 0.46p 0.48p 316054
17/06/2025 0.48p 0.50p 0.48p 0.48p 27398
16/06/2025 0.48p 0.49p 0.48p 0.48p 0
13/06/2025 0.45p 0.50p 0.44p 0.48p 1251153
12/06/2025 0.45p 0.50p 0.43p 0.45p 2733484
11/06/2025 0.45p 0.49p 0.43p 0.45p 287794
10/06/2025 0.45p 0.50p 0.43p 0.45p 968019
09/06/2025 0.45p 0.50p 0.43p 0.45p 141027
06/06/2025 0.48p 0.49p 0.41p 0.45p 7364594
05/06/2025 0.48p 0.55p 0.45p 0.50p 2521404
04/06/2025 0.48p 0.50p 0.47p 0.48p 1132335
03/06/2025 0.55p 0.58p 0.48p 0.48p 1185451
02/06/2025 0.55p 0.55p 0.50p 0.55p 151865
30/05/2025 0.55p 0.60p 0.50p 0.55p 496599
29/05/2025 0.55p 0.60p 0.50p 0.55p 593540
28/05/2025 0.55p 0.60p 0.50p 0.55p 285407
27/05/2025 0.55p 0.59p 0.51p 0.55p 358243
23/05/2025 0.55p 0.59p 0.50p 0.55p 4025787
22/05/2025 0.55p 0.59p 0.51p 0.55p 80564
21/05/2025 0.55p 0.60p 0.51p 0.55p 647942
20/05/2025 0.53p 0.58p 0.50p 0.55p 2469066
19/05/2025 0.53p 0.55p 0.50p 0.53p 302682
16/05/2025 0.53p 0.55p 0.53p 0.53p 611194
15/05/2025 0.53p 0.55p 0.50p 0.53p 200828
14/05/2025 0.53p 0.55p 0.50p 0.53p 166362
13/05/2025 0.55p 0.55p 0.50p 0.53p 670056
12/05/2025 0.55p 0.60p 0.50p 0.55p 1560150
09/05/2025 0.55p 0.55p 0.50p 0.55p 498834
08/05/2025 0.55p 0.60p 0.51p 0.55p 583065
07/05/2025 0.55p 0.55p 0.50p 0.55p 615155
06/05/2025 0.50p 0.60p 0.47p 0.55p 2169856
02/05/2025 0.50p 0.54p 0.47p 0.50p 1284727
01/05/2025 0.50p 0.55p 0.45p 0.50p 754129
30/04/2025 0.50p 0.55p 0.50p 0.50p 456247
29/04/2025 0.48p 0.49p 0.45p 0.48p 385000
28/04/2025 0.50p 0.51p 0.45p 0.48p 1382546
25/04/2025 0.50p 0.51p 0.45p 0.50p 33323
24/04/2025 0.50p 0.55p 0.43p 0.50p 1279778
23/04/2025 0.50p 0.52p 0.45p 0.50p 1915655
22/04/2025 0.50p 0.55p 0.48p 0.50p 927457
17/04/2025 0.50p 0.53p 0.47p 0.50p 640582
16/04/2025 0.50p 0.55p 0.47p 0.50p 96951
15/04/2025 0.50p 0.53p 0.50p 0.50p 291099
14/04/2025 0.53p 0.55p 0.46p 0.50p 1169276
11/04/2025 0.53p 0.55p 0.50p 0.53p 594009
10/04/2025 0.53p 0.53p 0.50p 0.53p 290786
09/04/2025 0.48p 0.55p 0.48p 0.53p 5058309
08/04/2025 0.43p 0.50p 0.40p 0.48p 7510316
07/04/2025 0.42p 0.45p 0.38p 0.43p 23277248
04/04/2025 0.45p 0.45p 0.40p 0.42p 4021197
03/04/2025 0.45p 0.45p 0.38p 0.45p 7477243
02/04/2025 0.50p 0.54p 0.48p 0.48p 296018
01/04/2025 0.50p 0.55p 0.48p 0.50p 168229
31/03/2025 0.50p 0.54p 0.48p 0.50p 428712
28/03/2025 0.53p 0.54p 0.46p 0.50p 8226680
27/03/2025 0.58p 0.58p 0.52p 0.53p 2136314
26/03/2025 0.58p 0.59p 0.54p 0.58p 464273
25/03/2025 0.58p 0.60p 0.55p 0.58p 1190908
24/03/2025 0.60p 0.60p 0.56p 0.58p 1956406
21/03/2025 0.60p 0.65p 0.58p 0.60p 764784
20/03/2025 0.60p 0.62p 0.59p 0.60p 358161
19/03/2025 0.60p 0.63p 0.59p 0.60p 438093
18/03/2025 0.63p 0.65p 0.58p 0.60p 1179812
17/03/2025 0.63p 0.64p 0.60p 0.63p 266714
14/03/2025 0.63p 0.65p 0.59p 0.63p 419452
13/03/2025 0.63p 0.63p 0.60p 0.63p 23042
12/03/2025 0.63p 0.65p 0.60p 0.63p 940720
11/03/2025 0.63p 0.64p 0.61p 0.63p 1459000
10/03/2025 0.63p 0.63p 0.63p 0.63p 18919

*Close Price adjusted for both dividends and splits