Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2014 44.53p 48.34p 40.78p 46.09p 1594
16/12/2014 50.00p 50.00p 43.75p 44.53p 1446
15/12/2014 48.44p 52.66p 43.75p 50.00p 1680
12/12/2014 46.09p 52.34p 44.69p 48.44p 879
11/12/2014 48.44p 48.53p 44.06p 46.09p 975
10/12/2014 49.22p 50.94p 45.31p 48.44p 580
09/12/2014 44.53p 49.22p 43.13p 49.22p 1693
08/12/2014 43.75p 50.00p 42.28p 44.53p 630
05/12/2014 45.31p 46.41p 42.25p 43.75p 1302
04/12/2014 49.22p 50.00p 42.81p 45.31p 1606
03/12/2014 45.31p 46.88p 40.00p 44.53p 1494
02/12/2014 46.88p 48.75p 43.75p 45.31p 1262
01/12/2014 50.00p 50.00p 39.84p 46.88p 1720
28/11/2014 50.00p 50.47p 48.44p 50.00p 571
27/11/2014 51.56p 51.56p 48.59p 50.00p 743
26/11/2014 53.91p 54.69p 48.44p 51.56p 860
25/11/2014 50.78p 57.81p 47.22p 53.13p 752
24/11/2014 50.00p 50.78p 46.88p 50.78p 1285
21/11/2014 50.78p 50.78p 48.44p 50.00p 411
20/11/2014 53.13p 53.13p 50.00p 50.78p 659
19/11/2014 52.34p 53.13p 50.00p 53.13p 768
18/11/2014 53.13p 53.13p 51.41p 52.34p 859
17/11/2014 53.13p 54.69p 51.56p 53.13p 698
14/11/2014 50.78p 53.52p 50.00p 53.13p 1243
13/11/2014 58.59p 59.38p 50.00p 50.78p 2047
12/11/2014 50.78p 53.13p 50.00p 53.13p 1194
11/11/2014 51.56p 52.03p 50.00p 50.78p 1748
10/11/2014 53.13p 53.91p 48.44p 51.56p 813
07/11/2014 53.13p 53.36p 51.56p 53.13p 1028
06/11/2014 52.34p 53.52p 50.78p 53.13p 939
05/11/2014 53.91p 54.69p 51.56p 52.34p 2518
04/11/2014 57.03p 60.94p 51.56p 53.91p 8370
03/11/2014 54.69p 62.31p 50.78p 57.03p 1984
31/10/2014 51.56p 57.03p 50.78p 54.69p 525
30/10/2014 54.69p 54.69p 50.47p 51.56p 638
29/10/2014 56.25p 59.38p 50.75p 54.69p 276
28/10/2014 53.91p 56.25p 50.31p 56.25p 623
27/10/2014 54.69p 55.47p 50.00p 53.91p 1768
24/10/2014 53.91p 56.17p 52.34p 54.69p 642
23/10/2014 55.47p 56.25p 51.81p 53.91p 1078
22/10/2014 55.47p 57.81p 51.72p 55.47p 1034
21/10/2014 57.03p 58.44p 52.34p 55.47p 1225
20/10/2014 57.03p 58.81p 55.47p 57.03p 1018
17/10/2014 54.69p 59.38p 52.42p 57.03p 1222
16/10/2014 56.25p 59.38p 48.59p 54.69p 1630
15/10/2014 59.38p 59.38p 54.69p 56.25p 974
14/10/2014 64.06p 66.41p 56.25p 59.38p 2131
13/10/2014 60.16p 60.63p 55.31p 57.03p 1483
10/10/2014 59.38p 60.16p 54.69p 60.16p 815
09/10/2014 64.06p 68.75p 57.81p 59.38p 1830
08/10/2014 60.16p 65.63p 56.70p 64.06p 1249
07/10/2014 64.84p 64.84p 55.63p 64.06p 3196
06/10/2014 67.97p 68.59p 54.69p 60.16p 21272
03/10/2014 68.75p 69.53p 65.63p 67.97p 2269
02/10/2014 68.75p 70.31p 67.19p 68.75p 724
01/10/2014 72.66p 73.44p 65.63p 68.75p 1630
30/09/2014 71.88p 74.22p 69.53p 72.66p 1060
29/09/2014 73.44p 76.44p 68.75p 71.88p 1204
26/09/2014 74.22p 77.97p 67.19p 73.44p 1761
25/09/2014 75.78p 78.83p 71.09p 74.22p 1113
24/09/2014 78.91p 84.38p 73.44p 75.78p 4293
23/09/2014 67.19p 82.03p 65.63p 78.91p 5646
22/09/2014 66.41p 70.00p 65.94p 67.97p 1855
19/09/2014 63.28p 69.95p 62.19p 66.41p 2023
18/09/2014 64.06p 65.47p 60.94p 63.28p 693
17/09/2014 60.94p 65.55p 59.84p 64.06p 964
16/09/2014 64.84p 65.63p 60.36p 60.94p 279
15/09/2014 60.94p 64.84p 59.77p 64.84p 503
12/09/2014 63.28p 65.47p 60.31p 60.94p 884
11/09/2014 61.72p 63.91p 59.38p 63.28p 404
10/09/2014 61.72p 64.06p 60.16p 61.72p 1380
09/09/2014 62.50p 63.44p 60.94p 61.72p 589
08/09/2014 64.06p 68.38p 60.94p 62.50p 2364
05/09/2014 64.06p 66.02p 63.28p 64.06p 872
04/09/2014 64.06p 66.02p 62.50p 64.06p 1680
03/09/2014 66.41p 66.41p 61.72p 64.06p 1300
02/09/2014 66.41p 75.39p 60.94p 66.41p 4328
01/09/2014 62.50p 63.91p 57.84p 61.72p 869
29/08/2014 65.63p 65.94p 60.94p 62.50p 718
28/08/2014 62.50p 66.01p 61.80p 65.63p 1118
27/08/2014 64.84p 64.84p 59.38p 62.50p 422
26/08/2014 66.41p 67.53p 57.03p 64.84p 1476
22/08/2014 64.84p 69.33p 62.50p 66.41p 2347
21/08/2014 61.72p 67.06p 61.33p 64.84p 930
20/08/2014 60.16p 64.77p 56.41p 61.72p 1456
19/08/2014 66.41p 66.41p 59.44p 60.94p 2702
18/08/2014 68.75p 69.38p 62.50p 66.41p 1435
15/08/2014 72.66p 73.97p 67.81p 68.75p 1292
14/08/2014 75.78p 77.19p 68.75p 72.66p 3587
13/08/2014 70.31p 80.39p 70.31p 75.78p 6202
12/08/2014 62.50p 74.53p 62.50p 70.31p 7742
11/08/2014 57.03p 65.72p 57.03p 62.50p 3735
08/08/2014 53.91p 62.34p 53.91p 57.03p 1188
07/08/2014 51.56p 56.42p 50.00p 53.91p 1960
06/08/2014 53.91p 54.53p 50.86p 51.56p 629
05/08/2014 57.81p 57.81p 52.34p 53.91p 1169
04/08/2014 58.59p 65.63p 55.00p 57.03p 5383
01/08/2014 54.69p 54.69p 51.56p 53.13p 638
31/07/2014 54.69p 54.69p 52.19p 54.69p 293
30/07/2014 54.69p 55.97p 51.56p 54.69p 492
29/07/2014 55.47p 56.63p 52.19p 54.69p 276
28/07/2014 55.47p 56.17p 51.56p 55.47p 970
25/07/2014 57.03p 57.03p 53.91p 55.47p 418
24/07/2014 59.38p 59.38p 56.25p 57.03p 691
23/07/2014 57.03p 60.94p 56.25p 59.38p 784
22/07/2014 57.81p 57.81p 56.25p 57.03p 303
21/07/2014 61.72p 61.72p 54.69p 57.81p 1176
18/07/2014 57.03p 61.72p 55.78p 61.72p 5258
17/07/2014 58.59p 64.06p 54.69p 57.03p 2249
16/07/2014 58.59p 65.63p 51.72p 60.16p 3052
15/07/2014 53.91p 57.81p 53.13p 57.03p 1936
14/07/2014 52.34p 55.47p 52.34p 53.91p 596
11/07/2014 53.13p 55.31p 50.00p 52.34p 2056
10/07/2014 52.34p 54.38p 48.75p 53.13p 1850
09/07/2014 53.13p 55.47p 50.94p 52.34p 985
08/07/2014 56.25p 56.25p 50.00p 53.91p 1795
07/07/2014 54.69p 56.25p 51.56p 56.25p 3618
04/07/2014 50.78p 56.88p 50.08p 54.69p 2115
03/07/2014 52.34p 52.81p 50.00p 50.78p 409
02/07/2014 55.47p 57.81p 46.88p 52.34p 3069
01/07/2014 47.66p 56.25p 45.78p 54.69p 2498
30/06/2014 46.09p 51.56p 43.75p 47.66p 469
27/06/2014 45.31p 49.22p 45.31p 46.09p 627
26/06/2014 45.31p 48.44p 43.75p 45.31p 588
25/06/2014 46.09p 51.56p 44.53p 45.31p 698
24/06/2014 49.22p 49.22p 45.00p 46.09p 875
23/06/2014 50.78p 50.78p 43.91p 46.88p 2515
20/06/2014 49.22p 50.78p 47.66p 50.78p 117
19/06/2014 46.88p 50.63p 46.41p 49.22p 419
18/06/2014 47.66p 48.28p 45.63p 46.88p 453
17/06/2014 50.00p 50.00p 45.31p 47.66p 845
16/06/2014 49.22p 50.78p 46.02p 50.00p 450
13/06/2014 49.22p 50.78p 45.31p 49.22p 549
12/06/2014 50.78p 53.13p 46.09p 49.22p 598
11/06/2014 51.56p 52.08p 47.00p 50.78p 960
10/06/2014 52.34p 58.13p 50.00p 50.78p 2632
09/06/2014 52.34p 52.34p 50.00p 52.34p 268
06/06/2014 53.91p 56.25p 50.39p 52.34p 1565
05/06/2014 55.47p 56.25p 46.88p 53.91p 696
04/06/2014 53.13p 53.59p 48.44p 50.78p 603
03/06/2014 53.13p 57.03p 52.03p 53.13p 336
02/06/2014 53.13p 54.69p 48.47p 53.13p 1384
30/05/2014 51.56p 54.11p 51.56p 53.13p 1434
29/05/2014 50.00p 51.56p 48.44p 51.56p 1357
28/05/2014 52.34p 53.13p 45.31p 49.22p 1241
27/05/2014 50.78p 54.69p 49.38p 52.34p 2844
23/05/2014 46.88p 54.38p 46.88p 50.78p 2454
22/05/2014 44.53p 50.47p 41.41p 46.88p 3354
21/05/2014 42.97p 47.58p 41.09p 44.53p 876
20/05/2014 41.41p 43.59p 39.92p 42.97p 357
19/05/2014 42.19p 42.19p 39.30p 41.41p 588
16/05/2014 41.41p 42.53p 40.95p 42.19p 390
15/05/2014 49.22p 49.22p 40.63p 41.41p 1362
14/05/2014 43.75p 43.75p 40.00p 43.75p 292
13/05/2014 43.75p 43.75p 39.84p 43.75p 473
12/05/2014 43.75p 48.44p 40.94p 48.44p 447
09/05/2014 43.75p 48.44p 40.63p 48.44p 694
08/05/2014 43.75p 45.16p 41.17p 43.75p 182
07/05/2014 41.41p 46.88p 39.77p 43.75p 1373
06/05/2014 40.63p 42.97p 39.22p 41.41p 455
02/05/2014 42.97p 42.97p 39.11p 40.63p 381
01/05/2014 49.22p 49.22p 40.63p 42.97p 732
30/04/2014 42.97p 46.88p 40.63p 42.97p 187
29/04/2014 39.84p 43.67p 39.69p 42.97p 1081
28/04/2014 44.53p 44.53p 39.38p 39.84p 1472
25/04/2014 43.75p 44.92p 39.09p 44.53p 1067
24/04/2014 45.31p 45.78p 42.30p 43.75p 536
23/04/2014 45.31p 46.88p 43.91p 45.31p 1253
22/04/2014 45.31p 47.66p 44.09p 45.31p 794
17/04/2014 43.75p 46.25p 43.06p 45.31p 514
16/04/2014 43.75p 45.00p 42.81p 43.75p 181
15/04/2014 42.19p 45.70p 42.19p 43.75p 875
14/04/2014 42.97p 43.05p 40.63p 42.19p 1646
11/04/2014 42.97p 45.31p 42.19p 42.97p 1735
10/04/2014 44.53p 48.44p 39.06p 48.44p 1888
09/04/2014 45.31p 50.00p 42.19p 50.00p 965
08/04/2014 50.00p 50.00p 43.75p 45.31p 2180
07/04/2014 46.09p 49.13p 43.75p 46.09p 2250
04/04/2014 48.44p 48.44p 45.31p 46.09p 658
03/04/2014 45.31p 53.13p 44.84p 53.13p 804
02/04/2014 46.88p 48.44p 43.75p 45.31p 1302
01/04/2014 51.56p 52.66p 43.75p 46.88p 3255
31/03/2014 51.56p 54.38p 48.44p 52.34p 2253
28/03/2014 48.44p 52.89p 46.88p 46.88p 760
27/03/2014 46.88p 52.02p 45.78p 48.44p 886
26/03/2014 48.44p 48.59p 46.09p 46.88p 559
25/03/2014 50.78p 50.78p 47.34p 48.44p 693
24/03/2014 50.00p 50.78p 47.50p 50.78p 472
21/03/2014 50.00p 50.63p 48.59p 50.00p 513
20/03/2014 48.44p 51.33p 48.44p 50.00p 944
19/03/2014 46.09p 51.56p 45.31p 48.44p 1689
18/03/2014 47.66p 47.73p 45.47p 46.09p 1729
17/03/2014 47.66p 54.69p 46.88p 54.69p 1600
14/03/2014 47.66p 49.22p 46.88p 47.66p 498
13/03/2014 48.44p 49.92p 46.88p 47.66p 1187
12/03/2014 47.66p 49.84p 47.27p 48.44p 708
11/03/2014 47.66p 48.83p 46.88p 47.66p 1041
10/03/2014 50.00p 51.00p 46.88p 47.66p 1235
07/03/2014 51.56p 51.56p 47.07p 50.00p 767
06/03/2014 50.78p 51.56p 50.00p 51.56p 347

*Close Price adjusted for both dividends and splits