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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Valirx (VAL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2017 | 3.13p | 3.21p | 2.88p | 3.13p | 4075 |
| 25/04/2017 | 3.19p | 3.24p | 3.00p | 3.13p | 2302 |
| 24/04/2017 | 3.19p | 3.24p | 2.97p | 3.19p | 1828 |
| 21/04/2017 | 2.81p | 3.28p | 2.75p | 3.19p | 26384 |
| 20/04/2017 | 2.72p | 2.82p | 2.67p | 2.81p | 2689 |
| 19/04/2017 | 2.72p | 2.77p | 2.66p | 2.72p | 1057 |
| 18/04/2017 | 2.72p | 2.79p | 2.64p | 2.72p | 2086 |
| 13/04/2017 | 2.69p | 2.79p | 2.64p | 2.72p | 2799 |
| 12/04/2017 | 2.81p | 2.84p | 2.64p | 2.69p | 3633 |
| 11/04/2017 | 2.78p | 2.86p | 2.76p | 2.81p | 10087 |
| 10/04/2017 | 2.84p | 2.87p | 2.75p | 2.81p | 22886 |
| 07/04/2017 | 2.81p | 2.85p | 2.75p | 2.81p | 2233 |
| 06/04/2017 | 2.75p | 2.86p | 2.66p | 2.81p | 27800 |
| 05/04/2017 | 2.91p | 2.96p | 2.58p | 2.75p | 13056 |
| 04/04/2017 | 2.91p | 3.00p | 2.81p | 2.91p | 9681 |
| 03/04/2017 | 2.97p | 3.00p | 2.88p | 2.91p | 6711 |
| 31/03/2017 | 3.13p | 3.13p | 2.88p | 2.97p | 8874 |
| 30/03/2017 | 3.09p | 3.25p | 2.96p | 3.13p | 6829 |
| 29/03/2017 | 3.13p | 3.17p | 2.95p | 3.09p | 1260 |
| 28/03/2017 | 3.13p | 3.22p | 3.01p | 3.13p | 3948 |
| 27/03/2017 | 3.13p | 3.16p | 3.01p | 3.13p | 1879 |
| 24/03/2017 | 3.09p | 3.25p | 3.07p | 3.13p | 13193 |
| 23/03/2017 | 3.19p | 3.24p | 3.13p | 3.16p | 5575 |
| 22/03/2017 | 3.28p | 3.41p | 2.89p | 3.19p | 15285 |
| 21/03/2017 | 3.28p | 3.34p | 3.13p | 3.28p | 2199 |
| 20/03/2017 | 3.28p | 3.38p | 3.15p | 3.28p | 6869 |
| 17/03/2017 | 3.28p | 3.34p | 3.15p | 3.28p | 3466 |
| 16/03/2017 | 3.28p | 3.30p | 3.13p | 3.28p | 10226 |
| 15/03/2017 | 3.00p | 3.38p | 3.00p | 3.28p | 16548 |
| 14/03/2017 | 3.28p | 3.31p | 2.90p | 3.00p | 28404 |
| 13/03/2017 | 3.44p | 3.59p | 3.13p | 3.28p | 19131 |
| 10/03/2017 | 3.06p | 3.63p | 3.04p | 3.44p | 46004 |
| 09/03/2017 | 3.06p | 3.11p | 2.96p | 3.06p | 12296 |
| 08/03/2017 | 3.03p | 3.22p | 3.00p | 3.06p | 13802 |
| 07/03/2017 | 3.00p | 3.09p | 2.91p | 3.03p | 15794 |
| 06/03/2017 | 3.09p | 3.12p | 2.96p | 3.00p | 20247 |
| 03/03/2017 | 3.06p | 3.13p | 3.06p | 3.09p | 36910 |
| 02/03/2017 | 3.28p | 3.44p | 3.06p | 3.06p | 86345 |
| 01/03/2017 | 5.31p | 5.88p | 3.13p | 3.28p | 168091 |
| 28/02/2017 | 4.84p | 5.47p | 4.56p | 5.31p | 9667 |
| 27/02/2017 | 4.69p | 5.19p | 4.50p | 4.84p | 3164 |
| 24/02/2017 | 5.00p | 5.31p | 4.69p | 4.69p | 8096 |
| 23/02/2017 | 5.94p | 6.00p | 4.59p | 5.00p | 17312 |
| 22/02/2017 | 5.94p | 6.13p | 5.64p | 5.94p | 848 |
| 21/02/2017 | 5.94p | 6.13p | 5.64p | 5.94p | 2102 |
| 20/02/2017 | 6.25p | 6.33p | 5.73p | 5.94p | 1343 |
| 17/02/2017 | 5.94p | 6.33p | 5.63p | 6.25p | 3328 |
| 16/02/2017 | 6.09p | 6.38p | 5.63p | 5.94p | 852 |
| 15/02/2017 | 6.25p | 6.44p | 5.65p | 6.09p | 502 |
| 14/02/2017 | 5.78p | 6.25p | 5.69p | 6.25p | 1752 |
| 13/02/2017 | 6.09p | 6.13p | 5.63p | 5.78p | 2523 |
| 10/02/2017 | 5.47p | 6.15p | 5.47p | 6.09p | 3851 |
| 09/02/2017 | 5.47p | 5.93p | 5.47p | 5.47p | 2904 |
| 08/02/2017 | 6.41p | 6.41p | 5.32p | 5.47p | 2309 |
| 07/02/2017 | 5.78p | 6.41p | 5.78p | 6.41p | 4534 |
| 06/02/2017 | 5.78p | 5.94p | 5.78p | 5.78p | 977 |
| 03/02/2017 | 5.47p | 5.88p | 5.31p | 5.78p | 5370 |
| 02/02/2017 | 5.47p | 5.88p | 5.41p | 5.47p | 2754 |
| 01/02/2017 | 5.78p | 5.81p | 5.41p | 5.47p | 2705 |
| 31/01/2017 | 5.78p | 5.88p | 5.41p | 5.78p | 2386 |
| 30/01/2017 | 5.94p | 6.25p | 5.63p | 5.78p | 10636 |
| 27/01/2017 | 6.09p | 6.09p | 5.64p | 5.78p | 6858 |
| 26/01/2017 | 6.09p | 6.09p | 5.98p | 6.09p | 3215 |
| 25/01/2017 | 6.09p | 6.18p | 5.94p | 6.09p | 5430 |
| 24/01/2017 | 6.25p | 6.25p | 5.94p | 6.09p | 5296 |
| 23/01/2017 | 6.25p | 6.42p | 5.98p | 6.25p | 2362 |
| 20/01/2017 | 6.41p | 6.42p | 5.98p | 6.25p | 2166 |
| 19/01/2017 | 6.41p | 6.47p | 6.25p | 6.41p | 1119 |
| 18/01/2017 | 6.41p | 6.48p | 6.25p | 6.41p | 1004 |
| 17/01/2017 | 6.41p | 6.48p | 6.26p | 6.41p | 3186 |
| 16/01/2017 | 6.41p | 6.41p | 6.26p | 6.41p | 2115 |
| 13/01/2017 | 6.41p | 6.50p | 6.25p | 6.41p | 3489 |
| 12/01/2017 | 6.56p | 6.74p | 6.25p | 6.41p | 6223 |
| 11/01/2017 | 7.03p | 7.45p | 6.38p | 6.56p | 21300 |
| 10/01/2017 | 6.41p | 6.41p | 6.25p | 6.41p | 2767 |
| 09/01/2017 | 6.41p | 6.56p | 5.86p | 6.41p | 6702 |
| 06/01/2017 | 6.56p | 6.56p | 5.94p | 6.41p | 4891 |
| 05/01/2017 | 6.56p | 6.56p | 6.26p | 6.56p | 5117 |
| 04/01/2017 | 6.56p | 6.72p | 6.07p | 6.56p | 2724 |
| 03/01/2017 | 6.56p | 6.72p | 6.03p | 6.56p | 7417 |
| 30/12/2016 | 6.72p | 6.86p | 6.06p | 6.56p | 11904 |
| 29/12/2016 | 7.19p | 7.50p | 6.72p | 6.72p | 5837 |
| 28/12/2016 | 7.50p | 7.64p | 6.92p | 7.19p | 6793 |
| 23/12/2016 | 7.19p | 7.70p | 7.11p | 7.50p | 1971 |
| 22/12/2016 | 7.97p | 7.97p | 6.88p | 7.19p | 20256 |
| 21/12/2016 | 7.66p | 7.97p | 7.51p | 7.97p | 1424 |
| 20/12/2016 | 7.66p | 7.81p | 7.51p | 7.66p | 1983 |
| 19/12/2016 | 7.66p | 7.81p | 7.51p | 7.66p | 2060 |
| 16/12/2016 | 7.81p | 7.81p | 7.61p | 7.66p | 1120 |
| 15/12/2016 | 7.81p | 8.01p | 7.64p | 7.81p | 453 |
| 14/12/2016 | 8.28p | 8.53p | 7.63p | 7.81p | 7507 |
| 13/12/2016 | 8.75p | 8.88p | 7.74p | 8.28p | 5393 |
| 12/12/2016 | 8.44p | 8.84p | 8.17p | 8.75p | 1887 |
| 09/12/2016 | 7.97p | 8.77p | 7.92p | 8.44p | 4324 |
| 08/12/2016 | 8.91p | 8.91p | 7.72p | 7.97p | 1912 |
| 07/12/2016 | 7.81p | 8.19p | 7.81p | 8.13p | 1567 |
| 06/12/2016 | 7.97p | 8.20p | 7.57p | 7.81p | 1961 |
| 05/12/2016 | 7.81p | 7.97p | 7.00p | 7.97p | 10054 |
| 02/12/2016 | 8.44p | 8.44p | 7.74p | 7.81p | 2791 |
| 01/12/2016 | 8.44p | 8.74p | 8.13p | 8.44p | 2364 |
| 30/11/2016 | 8.28p | 8.88p | 8.00p | 8.28p | 4483 |
| 29/11/2016 | 8.59p | 9.05p | 7.92p | 8.28p | 6513 |
| 28/11/2016 | 7.81p | 7.93p | 7.51p | 7.66p | 3617 |
| 25/11/2016 | 7.66p | 7.81p | 7.58p | 7.81p | 4025 |
| 24/11/2016 | 8.13p | 8.13p | 7.81p | 7.81p | 1070 |
| 23/11/2016 | 8.13p | 8.23p | 7.72p | 8.13p | 6639 |
| 22/11/2016 | 8.13p | 8.50p | 7.72p | 8.13p | 6528 |
| 21/11/2016 | 8.44p | 8.53p | 7.86p | 8.13p | 4617 |
| 18/11/2016 | 8.28p | 8.75p | 8.13p | 8.44p | 1946 |
| 17/11/2016 | 8.28p | 8.71p | 8.28p | 8.28p | 3040 |
| 16/11/2016 | 8.91p | 8.98p | 8.44p | 8.44p | 2252 |
| 15/11/2016 | 8.91p | 9.05p | 8.51p | 8.91p | 3655 |
| 14/11/2016 | 8.91p | 8.91p | 8.44p | 8.91p | 3966 |
| 11/11/2016 | 8.59p | 9.05p | 8.44p | 8.91p | 2469 |
| 10/11/2016 | 8.91p | 9.13p | 8.42p | 8.59p | 7528 |
| 09/11/2016 | 8.75p | 9.25p | 8.09p | 8.91p | 5930 |
| 08/11/2016 | 8.75p | 8.91p | 8.59p | 8.75p | 727 |
| 07/11/2016 | 8.91p | 9.16p | 8.51p | 8.75p | 7076 |
| 04/11/2016 | 8.91p | 9.00p | 8.46p | 8.91p | 3003 |
| 03/11/2016 | 8.44p | 9.36p | 8.14p | 8.91p | 9345 |
| 02/11/2016 | 8.44p | 8.75p | 8.33p | 8.44p | 3319 |
| 01/11/2016 | 8.59p | 8.99p | 8.44p | 8.44p | 4478 |
| 31/10/2016 | 9.06p | 9.24p | 8.47p | 8.59p | 8587 |
| 28/10/2016 | 9.06p | 9.56p | 8.94p | 9.06p | 9213 |
| 27/10/2016 | 9.06p | 9.22p | 8.94p | 9.06p | 1392 |
| 26/10/2016 | 8.91p | 9.16p | 8.76p | 9.06p | 1638 |
| 25/10/2016 | 9.06p | 9.22p | 8.75p | 8.91p | 9216 |
| 24/10/2016 | 8.91p | 9.13p | 8.53p | 8.75p | 2265 |
| 21/10/2016 | 9.06p | 9.12p | 8.50p | 8.91p | 3942 |
| 20/10/2016 | 9.06p | 9.38p | 8.75p | 9.06p | 3843 |
| 19/10/2016 | 8.91p | 9.36p | 8.63p | 9.06p | 3302 |
| 18/10/2016 | 9.38p | 9.63p | 8.81p | 8.91p | 4546 |
| 17/10/2016 | 9.69p | 9.69p | 8.76p | 9.38p | 8349 |
| 14/10/2016 | 9.06p | 9.84p | 8.76p | 9.69p | 7656 |
| 13/10/2016 | 9.06p | 9.94p | 8.97p | 9.06p | 13979 |
| 12/10/2016 | 9.53p | 9.69p | 8.91p | 9.06p | 9791 |
| 11/10/2016 | 10.16p | 10.16p | 8.94p | 9.53p | 18130 |
| 10/10/2016 | 11.25p | 11.25p | 10.01p | 10.16p | 15064 |
| 07/10/2016 | 11.41p | 11.63p | 10.63p | 11.25p | 14896 |
| 06/10/2016 | 11.25p | 12.48p | 11.25p | 11.41p | 15101 |
| 05/10/2016 | 12.34p | 13.11p | 10.64p | 11.25p | 22703 |
| 04/10/2016 | 13.13p | 14.36p | 11.67p | 12.34p | 44615 |
| 03/10/2016 | 10.94p | 14.25p | 10.94p | 13.13p | 52147 |
| 30/09/2016 | 10.00p | 11.24p | 9.47p | 10.94p | 24101 |
| 29/09/2016 | 8.75p | 11.13p | 8.69p | 10.31p | 50581 |
| 28/09/2016 | 8.59p | 9.06p | 7.81p | 8.75p | 7430 |
| 27/09/2016 | 8.44p | 8.75p | 7.81p | 8.75p | 8744 |
| 26/09/2016 | 7.97p | 8.50p | 7.84p | 8.44p | 3793 |
| 23/09/2016 | 7.97p | 8.00p | 7.50p | 7.97p | 2899 |
| 22/09/2016 | 8.13p | 8.25p | 7.52p | 7.97p | 2692 |
| 21/09/2016 | 8.13p | 8.13p | 7.50p | 8.13p | 6311 |
| 20/09/2016 | 8.13p | 8.25p | 7.50p | 8.13p | 3064 |
| 19/09/2016 | 8.13p | 8.75p | 7.50p | 8.13p | 4803 |
| 16/09/2016 | 7.97p | 8.13p | 7.51p | 8.13p | 7696 |
| 15/09/2016 | 8.28p | 8.28p | 7.50p | 7.97p | 23637 |
| 14/09/2016 | 7.97p | 8.43p | 7.88p | 8.28p | 6942 |
| 13/09/2016 | 9.06p | 9.25p | 7.84p | 7.97p | 23794 |
| 12/09/2016 | 8.75p | 8.93p | 7.97p | 8.44p | 9646 |
| 09/09/2016 | 9.38p | 9.50p | 8.52p | 8.75p | 22641 |
| 08/09/2016 | 7.97p | 9.56p | 7.91p | 9.38p | 41654 |
| 07/09/2016 | 7.97p | 8.53p | 7.84p | 8.44p | 18475 |
| 06/09/2016 | 8.13p | 8.26p | 7.63p | 7.97p | 17310 |
| 05/09/2016 | 7.81p | 8.31p | 7.50p | 8.13p | 56756 |
| 02/09/2016 | 10.31p | 10.31p | 7.19p | 7.81p | 19367 |
| 01/09/2016 | 10.31p | 10.34p | 10.01p | 10.31p | 881 |
| 31/08/2016 | 10.63p | 10.88p | 10.16p | 10.31p | 1874 |
| 30/08/2016 | 11.56p | 11.56p | 10.19p | 10.63p | 2189 |
| 26/08/2016 | 11.25p | 11.56p | 10.16p | 11.56p | 5514 |
| 25/08/2016 | 9.69p | 11.75p | 9.47p | 11.56p | 6521 |
| 24/08/2016 | 9.69p | 9.77p | 9.39p | 9.69p | 1446 |
| 23/08/2016 | 9.69p | 9.86p | 9.41p | 9.69p | 2046 |
| 22/08/2016 | 10.16p | 10.16p | 9.44p | 9.69p | 1051 |
| 19/08/2016 | 10.16p | 10.19p | 9.71p | 10.16p | 175 |
| 18/08/2016 | 9.69p | 10.16p | 9.48p | 10.16p | 1176 |
| 17/08/2016 | 10.16p | 10.38p | 9.69p | 9.69p | 1645 |
| 16/08/2016 | 10.47p | 10.75p | 9.61p | 10.16p | 3280 |
| 15/08/2016 | 10.47p | 10.88p | 10.25p | 10.47p | 2100 |
| 12/08/2016 | 10.47p | 10.94p | 10.05p | 10.47p | 3366 |
| 11/08/2016 | 10.31p | 11.25p | 9.47p | 10.47p | 13689 |
| 10/08/2016 | 9.69p | 11.00p | 9.09p | 9.69p | 11332 |
| 09/08/2016 | 10.16p | 10.99p | 9.61p | 9.69p | 10230 |
| 08/08/2016 | 9.38p | 10.44p | 9.31p | 10.16p | 10735 |
| 05/08/2016 | 8.91p | 9.41p | 8.46p | 9.38p | 2594 |
| 04/08/2016 | 8.75p | 9.22p | 8.46p | 8.91p | 2462 |
| 03/08/2016 | 9.06p | 9.06p | 8.22p | 8.75p | 1700 |
| 02/08/2016 | 9.22p | 9.67p | 8.77p | 9.06p | 1446 |
| 01/08/2016 | 8.91p | 9.91p | 8.84p | 9.22p | 6138 |
| 29/07/2016 | 8.75p | 9.05p | 8.44p | 8.75p | 9637 |
| 28/07/2016 | 8.44p | 9.19p | 8.13p | 8.75p | 13230 |
| 27/07/2016 | 8.44p | 8.81p | 7.81p | 8.44p | 13745 |
| 26/07/2016 | 8.75p | 9.00p | 8.13p | 8.44p | 11995 |
| 25/07/2016 | 9.06p | 9.06p | 8.56p | 8.75p | 2224 |
| 22/07/2016 | 9.06p | 9.06p | 8.76p | 9.06p | 1246 |
| 21/07/2016 | 9.06p | 9.38p | 8.88p | 9.06p | 1471 |
| 20/07/2016 | 9.06p | 9.28p | 8.75p | 9.06p | 1319 |
| 19/07/2016 | 9.38p | 9.49p | 8.75p | 9.06p | 3377 |
| 18/07/2016 | 9.38p | 9.61p | 8.75p | 9.38p | 1296 |
| 15/07/2016 | 10.00p | 10.09p | 8.97p | 9.38p | 685 |
| 14/07/2016 | 9.06p | 10.16p | 9.06p | 10.00p | 12112 |
| 13/07/2016 | 9.53p | 9.53p | 8.81p | 9.06p | 1652 |
*Close Price adjusted for both dividends and splits