Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2026 0.19p 0.19p 0.18p 0.19p 48115612
11/06/2026 0.18p 0.19p 0.17p 0.19p 15110914
10/06/2026 0.18p 0.19p 0.17p 0.18p 3327371
09/06/2026 0.18p 0.19p 0.17p 0.18p 92433
08/06/2026 0.19p 0.19p 0.17p 0.18p 6441816
05/06/2026 0.19p 0.19p 0.18p 0.19p 4560465
04/06/2026 0.19p 0.20p 0.18p 0.19p 5887280
03/06/2026 0.19p 0.20p 0.19p 0.19p 5367104
02/06/2026 0.20p 0.20p 0.18p 0.19p 8820195
01/06/2026 0.20p 0.20p 0.19p 0.20p 82511200
29/05/2026 0.20p 0.20p 0.19p 0.20p 2244174
28/05/2026 0.20p 0.20p 0.19p 0.20p 13136155
27/05/2026 0.20p 0.21p 0.19p 0.20p 41515764
26/05/2026 0.20p 0.20p 0.19p 0.20p 6161493
22/05/2026 0.20p 0.20p 0.19p 0.20p 24091695
21/05/2026 0.19p 0.20p 0.18p 0.20p 82364520
20/05/2026 0.19p 0.20p 0.18p 0.19p 2190734
19/05/2026 0.20p 0.20p 0.18p 0.19p 7983314
18/05/2026 0.20p 0.21p 0.19p 0.20p 7251417
15/05/2026 0.22p 0.23p 0.19p 0.20p 41898840
14/05/2026 0.27p 0.28p 0.23p 0.24p 22845448
13/05/2026 0.28p 0.28p 0.26p 0.27p 4788559
12/05/2026 0.28p 0.29p 0.27p 0.28p 2128267
11/05/2026 0.27p 0.31p 0.25p 0.27p 13367734
08/05/2026 0.27p 0.28p 0.25p 0.27p 1510081
07/05/2026 0.27p 0.28p 0.25p 0.27p 934129
06/05/2026 0.27p 0.28p 0.25p 0.27p 2202256
05/05/2026 0.28p 0.29p 0.25p 0.27p 6503415
01/05/2026 0.28p 0.28p 0.27p 0.28p 1092758
30/04/2026 0.28p 0.28p 0.28p 0.28p 13122
29/04/2026 0.28p 0.29p 0.27p 0.28p 448306
28/04/2026 0.28p 0.29p 0.27p 0.28p 7640
27/04/2026 0.28p 0.29p 0.27p 0.28p 567980
24/04/2026 0.28p 0.29p 0.27p 0.28p 447273
23/04/2026 0.28p 0.29p 0.28p 0.28p 1783895
22/04/2026 0.28p 0.29p 0.27p 0.28p 1662867
21/04/2026 0.29p 0.30p 0.27p 0.28p 8356103
20/04/2026 0.29p 0.30p 0.28p 0.29p 635931
17/04/2026 0.31p 0.32p 0.28p 0.29p 3615891
16/04/2026 0.31p 0.32p 0.30p 0.31p 895166
15/04/2026 0.31p 0.32p 0.30p 0.31p 1197129
14/04/2026 0.31p 0.32p 0.30p 0.31p 189179
13/04/2026 0.31p 0.32p 0.30p 0.31p 410913
10/04/2026 0.31p 0.32p 0.30p 0.31p 1329044
09/04/2026 0.29p 0.32p 0.28p 0.31p 10280693
08/04/2026 0.29p 0.30p 0.28p 0.29p 2265061
07/04/2026 0.31p 0.31p 0.28p 0.29p 8656484
02/04/2026 0.31p 0.32p 0.29p 0.31p 121770
01/04/2026 0.31p 0.31p 0.29p 0.31p 365316
31/03/2026 0.31p 0.32p 0.29p 0.31p 504001
30/03/2026 0.31p 0.32p 0.29p 0.31p 731162
27/03/2026 0.32p 0.32p 0.29p 0.31p 1815043
26/03/2026 0.32p 0.33p 0.30p 0.32p 2510887
25/03/2026 0.31p 0.32p 0.30p 0.31p 5610449
24/03/2026 0.30p 0.32p 0.30p 0.31p 5217354
23/03/2026 0.29p 0.30p 0.29p 0.30p 1857
20/03/2026 0.30p 0.30p 0.29p 0.30p 574421
19/03/2026 0.30p 0.30p 0.29p 0.30p 1430758
18/03/2026 0.31p 0.32p 0.29p 0.30p 2298925
17/03/2026 0.33p 0.33p 0.30p 0.31p 2517707
16/03/2026 0.34p 0.35p 0.30p 0.33p 6092829
13/03/2026 0.34p 0.34p 0.32p 0.34p 3288104
12/03/2026 0.31p 0.37p 0.30p 0.34p 18423400
11/03/2026 0.31p 0.31p 0.30p 0.31p 198031
10/03/2026 0.31p 0.31p 0.30p 0.31p 818183
09/03/2026 0.34p 0.34p 0.29p 0.31p 11364251
06/03/2026 0.34p 0.35p 0.32p 0.34p 358148
05/03/2026 0.33p 0.35p 0.30p 0.34p 928044
04/03/2026 0.33p 0.35p 0.30p 0.33p 1168922
03/03/2026 0.34p 0.35p 0.30p 0.32p 4011535
02/03/2026 0.34p 0.35p 0.32p 0.34p 4090766
27/02/2026 0.33p 0.34p 0.32p 0.33p 2189300
26/02/2026 0.33p 0.34p 0.32p 0.33p 843666
25/02/2026 0.33p 0.34p 0.33p 0.33p 6083325
24/02/2026 0.31p 0.34p 0.31p 0.33p 19390192
23/02/2026 0.31p 0.32p 0.30p 0.31p 5693124
20/02/2026 0.32p 0.32p 0.30p 0.31p 3871610
19/02/2026 0.32p 0.34p 0.30p 0.32p 681724
18/02/2026 0.31p 0.33p 0.31p 0.32p 4464515
17/02/2026 0.32p 0.32p 0.29p 0.31p 4012122
16/02/2026 0.32p 0.33p 0.30p 0.32p 898064
13/02/2026 0.34p 0.35p 0.31p 0.33p 11417811
12/02/2026 0.34p 0.35p 0.32p 0.34p 1274356
11/02/2026 0.33p 0.34p 0.30p 0.34p 9890049
10/02/2026 0.35p 0.35p 0.32p 0.33p 2354287
09/02/2026 0.35p 0.35p 0.33p 0.35p 1217940
06/02/2026 0.35p 0.36p 0.33p 0.35p 478622
05/02/2026 0.36p 0.36p 0.33p 0.35p 1176301
04/02/2026 0.35p 0.37p 0.33p 0.35p 869223
03/02/2026 0.35p 0.37p 0.34p 0.35p 395971
02/02/2026 0.35p 0.37p 0.33p 0.35p 196618
30/01/2026 0.35p 0.37p 0.33p 0.35p 2196502
29/01/2026 0.35p 0.37p 0.33p 0.35p 2716929
28/01/2026 0.35p 0.37p 0.33p 0.35p 746973
27/01/2026 0.39p 0.39p 0.35p 0.35p 9067662
26/01/2026 0.39p 0.40p 0.37p 0.39p 4096550
23/01/2026 0.38p 0.40p 0.36p 0.39p 5070505
22/01/2026 0.39p 0.40p 0.35p 0.38p 3086490
21/01/2026 0.39p 0.40p 0.37p 0.39p 1499941
20/01/2026 0.39p 0.40p 0.37p 0.39p 4664165
19/01/2026 0.39p 0.40p 0.37p 0.39p 1457940
16/01/2026 0.36p 0.40p 0.36p 0.39p 6239693
15/01/2026 0.38p 0.39p 0.36p 0.36p 6144861
14/01/2026 0.35p 0.43p 0.34p 0.38p 21270172
13/01/2026 0.37p 0.38p 0.34p 0.35p 12273425
12/01/2026 0.39p 0.45p 0.35p 0.37p 9669232
09/01/2026 0.42p 0.43p 0.38p 0.39p 12740034
08/01/2026 0.42p 0.44p 0.40p 0.41p 25182610
07/01/2026 0.42p 0.48p 0.41p 0.42p 45756032
06/01/2026 0.40p 0.47p 0.39p 0.42p 30951466
05/01/2026 0.37p 0.43p 0.35p 0.40p 22231302
02/01/2026 0.34p 0.38p 0.32p 0.37p 20460456
01/01/2026 0.34p 0.34p 0.32p 0.34p 2019412
31/12/2025 0.34p 0.34p 0.32p 0.34p 2019412
30/12/2025 0.34p 0.35p 0.32p 0.34p 6881739
29/12/2025 0.35p 0.35p 0.32p 0.34p 15450931
26/12/2025 0.35p 0.36p 0.34p 0.35p 2735406
25/12/2025 0.35p 0.36p 0.34p 0.35p 2735406
24/12/2025 0.35p 0.36p 0.34p 0.35p 2735406
23/12/2025 0.38p 0.38p 0.34p 0.35p 20341170
22/12/2025 0.40p 0.41p 0.36p 0.38p 7237782
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

*Close Price adjusted for both dividends and splits