Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
10/08/2018 3.13p 3.29p 2.98p 3.28p 17092
09/08/2018 3.13p 3.24p 2.96p 3.13p 8755
08/08/2018 3.13p 3.30p 2.96p 3.13p 7823
07/08/2018 3.13p 3.29p 2.81p 3.13p 8295
06/08/2018 3.13p 3.30p 2.96p 3.13p 3854
03/08/2018 3.28p 3.39p 2.94p 3.13p 13134
02/08/2018 3.13p 3.36p 3.13p 3.28p 7473
01/08/2018 3.28p 3.33p 3.01p 3.13p 6920
31/07/2018 3.44p 3.46p 3.14p 3.28p 13418
30/07/2018 3.44p 3.48p 3.20p 3.44p 4729
27/07/2018 3.44p 3.75p 3.13p 3.44p 16698
26/07/2018 3.59p 3.64p 3.33p 3.44p 8645
25/07/2018 3.44p 3.68p 3.28p 3.59p 15113
24/07/2018 3.44p 3.66p 3.28p 3.44p 9088
23/07/2018 3.44p 3.58p 3.21p 3.44p 12634
20/07/2018 3.44p 3.44p 3.22p 3.44p 10479
19/07/2018 3.44p 3.63p 3.29p 3.44p 10034
18/07/2018 3.44p 3.65p 3.28p 3.44p 18046
17/07/2018 3.44p 4.05p 3.26p 3.44p 31629
16/07/2018 3.13p 3.24p 2.92p 3.13p 3655
13/07/2018 2.97p 3.33p 2.91p 2.97p 6851
12/07/2018 3.13p 3.38p 2.91p 2.97p 6700
11/07/2018 3.28p 3.38p 2.91p 3.13p 18305
10/07/2018 3.28p 3.34p 3.03p 3.28p 16557
09/07/2018 3.50p 3.50p 2.88p 3.28p 29446
06/07/2018 3.56p 3.75p 3.31p 3.50p 6829
05/07/2018 3.31p 3.75p 3.31p 3.56p 11255
04/07/2018 3.38p 3.44p 3.14p 3.44p 20608
03/07/2018 3.59p 3.59p 3.28p 3.38p 19820
02/07/2018 3.75p 3.90p 3.44p 3.59p 18485
29/06/2018 3.75p 4.00p 3.59p 3.75p 9951
28/06/2018 3.75p 4.00p 3.44p 3.75p 17616
27/06/2018 3.75p 3.85p 3.53p 3.75p 12587
26/06/2018 3.75p 4.00p 3.60p 3.75p 18447
25/06/2018 3.44p 3.88p 3.26p 3.75p 26581
22/06/2018 3.59p 3.59p 3.28p 3.44p 14023
21/06/2018 3.75p 3.92p 3.51p 3.59p 16974
20/06/2018 3.38p 3.92p 3.38p 3.75p 35727
19/06/2018 3.72p 3.74p 3.13p 3.38p 22501
18/06/2018 3.72p 3.98p 3.50p 3.72p 23505
15/06/2018 3.69p 4.30p 3.56p 3.81p 90337
14/06/2018 3.13p 3.91p 2.94p 3.69p 133489
13/06/2018 2.81p 2.96p 2.63p 2.81p 16932
12/06/2018 2.94p 2.98p 2.66p 2.81p 18018
11/06/2018 2.88p 2.99p 2.64p 2.94p 21262
08/06/2018 2.97p 3.08p 2.69p 2.94p 23679
07/06/2018 2.97p 3.12p 2.84p 2.97p 12378
06/06/2018 2.97p 3.25p 2.95p 2.97p 13585
05/06/2018 3.13p 3.16p 2.89p 3.13p 12352
04/06/2018 3.13p 3.25p 2.97p 3.13p 12282
01/06/2018 3.13p 3.31p 3.04p 3.13p 22065
31/05/2018 2.97p 3.20p 2.97p 3.13p 11020
30/05/2018 2.97p 3.19p 2.94p 2.97p 22497
29/05/2018 3.13p 3.24p 2.97p 2.97p 21117
25/05/2018 3.13p 3.31p 3.07p 3.13p 12799
24/05/2018 3.13p 3.21p 3.01p 3.13p 19841
23/05/2018 3.28p 3.36p 2.95p 3.13p 40641
22/05/2018 3.28p 3.36p 3.13p 3.28p 22521
21/05/2018 3.44p 3.44p 3.13p 3.28p 20256
18/05/2018 3.28p 3.36p 3.20p 3.28p 18115
17/05/2018 3.28p 3.56p 3.26p 3.28p 12201
16/05/2018 3.28p 3.56p 3.28p 3.28p 26772
15/05/2018 3.59p 3.60p 3.19p 3.25p 29687
14/05/2018 3.44p 3.86p 3.44p 3.59p 35533
11/05/2018 3.22p 3.64p 3.13p 3.44p 43269
10/05/2018 3.44p 3.50p 3.13p 3.22p 47863
09/05/2018 3.44p 3.75p 3.26p 3.44p 35525
08/05/2018 3.50p 3.75p 3.13p 3.44p 69042
04/05/2018 4.06p 4.35p 2.82p 3.63p 66532
03/05/2018 4.06p 4.38p 3.84p 4.06p 17157
02/05/2018 4.38p 4.41p 3.84p 4.06p 37436
01/05/2018 4.69p 4.79p 4.16p 4.38p 37212
30/04/2018 4.69p 5.30p 4.58p 4.69p 26652
27/04/2018 5.00p 5.18p 4.44p 4.69p 37235
26/04/2018 4.38p 5.18p 4.38p 5.00p 87278
25/04/2018 4.22p 4.69p 3.78p 4.50p 52664
24/04/2018 3.75p 4.03p 3.64p 3.91p 12332
23/04/2018 3.91p 3.98p 3.50p 3.75p 26480
20/04/2018 3.91p 4.25p 3.50p 3.91p 46430
19/04/2018 4.06p 4.93p 3.61p 3.91p 193454
18/04/2018 3.28p 3.75p 3.28p 3.44p 19486
17/04/2018 3.59p 3.67p 3.13p 3.28p 21726
16/04/2018 3.44p 3.71p 3.44p 3.59p 18015
13/04/2018 3.72p 3.72p 3.31p 3.44p 25841
12/04/2018 3.91p 3.92p 3.47p 3.63p 28315
11/04/2018 3.94p 4.49p 3.81p 3.91p 52012
10/04/2018 3.44p 4.00p 3.13p 3.94p 63551
09/04/2018 3.13p 3.44p 2.81p 3.28p 30432
06/04/2018 3.13p 3.30p 2.81p 3.13p 22100
05/04/2018 3.25p 3.33p 3.00p 3.13p 14794
04/04/2018 3.28p 3.54p 3.13p 3.25p 24108
03/04/2018 3.44p 3.44p 3.01p 3.28p 40080
29/03/2018 3.53p 3.62p 3.15p 3.44p 44410
28/03/2018 3.53p 3.75p 3.47p 3.53p 15612
27/03/2018 3.75p 3.91p 3.46p 3.53p 31679
26/03/2018 3.75p 3.92p 3.58p 3.75p 10592
23/03/2018 3.59p 3.89p 3.56p 3.75p 22897
22/03/2018 3.91p 4.05p 3.59p 3.75p 37253
21/03/2018 4.22p 4.30p 3.75p 3.81p 39809
20/03/2018 5.00p 5.00p 3.84p 4.22p 45415
19/03/2018 4.38p 5.00p 4.38p 4.69p 32520
16/03/2018 4.38p 4.93p 4.17p 4.69p 49502
15/03/2018 3.75p 4.58p 3.54p 4.38p 49524
14/03/2018 3.75p 3.93p 3.59p 3.59p 5819
13/03/2018 3.84p 4.03p 3.63p 3.75p 13691
12/03/2018 3.91p 3.91p 3.54p 3.84p 20706
09/03/2018 3.75p 3.99p 3.59p 3.91p 18713
08/03/2018 3.91p 3.96p 3.56p 3.75p 14114
07/03/2018 3.91p 4.06p 3.78p 3.91p 11618
06/03/2018 3.91p 4.06p 3.60p 3.91p 21696
05/03/2018 3.91p 4.03p 3.75p 3.91p 11645
02/03/2018 3.91p 3.94p 3.56p 3.91p 21757
01/03/2018 4.06p 4.19p 3.75p 3.91p 21385
28/02/2018 4.06p 4.19p 3.88p 4.06p 18100
27/02/2018 4.22p 4.34p 3.90p 4.06p 19099
26/02/2018 4.06p 4.61p 3.84p 4.22p 27650
23/02/2018 4.38p 4.38p 3.91p 4.06p 24870
22/02/2018 4.38p 4.49p 4.06p 4.22p 12293
21/02/2018 4.38p 4.53p 4.06p 4.38p 15053
20/02/2018 4.53p 4.55p 4.17p 4.38p 16060
19/02/2018 4.53p 4.93p 4.06p 4.53p 29115
16/02/2018 4.69p 4.81p 4.39p 4.53p 19206

*Close Price adjusted for both dividends and splits