Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2014 50.78p 51.56p 49.38p 50.78p 562
04/03/2014 51.56p 51.56p 48.75p 50.78p 559
03/03/2014 50.00p 53.75p 49.08p 51.56p 1118
28/02/2014 50.78p 52.25p 48.44p 50.00p 1663
27/02/2014 52.34p 53.03p 50.39p 50.78p 754
26/02/2014 51.56p 54.61p 50.86p 52.34p 1139
25/02/2014 51.56p 53.13p 50.16p 51.56p 1666
24/02/2014 51.56p 53.75p 50.00p 51.56p 1305
21/02/2014 52.34p 54.69p 50.00p 51.56p 1582
20/02/2014 56.25p 56.25p 47.66p 52.34p 848
19/02/2014 51.56p 52.42p 47.73p 50.00p 857
18/02/2014 51.56p 52.50p 50.31p 51.56p 401
17/02/2014 51.56p 53.03p 50.86p 51.56p 354
14/02/2014 51.56p 53.13p 47.97p 51.56p 418
13/02/2014 53.13p 53.13p 50.00p 51.56p 561
12/02/2014 53.13p 53.91p 51.56p 53.13p 575
11/02/2014 54.69p 54.69p 51.56p 53.13p 884
10/02/2014 52.34p 56.25p 51.88p 54.69p 1290
07/02/2014 50.00p 52.34p 48.91p 52.34p 549
06/02/2014 50.00p 51.08p 48.44p 50.00p 998
05/02/2014 49.22p 50.78p 48.44p 50.00p 535
04/02/2014 50.00p 50.63p 46.88p 49.22p 677
03/02/2014 55.47p 55.47p 46.88p 50.00p 1240
31/01/2014 56.25p 56.25p 51.56p 55.47p 1061
30/01/2014 55.47p 56.25p 51.64p 56.25p 2214
29/01/2014 54.69p 55.47p 51.56p 55.47p 336
28/01/2014 52.34p 54.69p 48.13p 54.69p 1607
27/01/2014 53.91p 54.67p 50.16p 52.34p 222
24/01/2014 52.34p 56.25p 50.16p 53.91p 406
23/01/2014 51.56p 53.75p 49.53p 52.34p 439
22/01/2014 53.91p 55.77p 49.53p 51.56p 493
21/01/2014 47.66p 57.81p 44.22p 53.91p 1878
20/01/2014 49.22p 49.22p 45.31p 47.66p 429
17/01/2014 49.22p 49.22p 43.91p 49.22p 1186
16/01/2014 50.00p 50.00p 45.78p 49.22p 417
15/01/2014 50.78p 50.78p 45.63p 48.44p 364
14/01/2014 50.78p 50.78p 47.34p 50.78p 201
13/01/2014 50.00p 51.09p 48.13p 50.78p 267
10/01/2014 51.56p 51.56p 47.73p 50.00p 345
09/01/2014 51.56p 52.03p 50.00p 51.56p 302
08/01/2014 54.69p 54.69p 48.44p 51.56p 1226
07/01/2014 54.69p 54.69p 51.72p 54.69p 150
06/01/2014 53.91p 55.47p 51.56p 54.69p 1766
03/01/2014 55.47p 56.25p 49.38p 53.91p 1358
02/01/2014 54.69p 56.25p 53.13p 55.47p 783
31/12/2013 47.66p 58.91p 47.66p 54.69p 932
30/12/2013 47.66p 51.56p 45.47p 47.66p 499
27/12/2013 51.56p 51.56p 43.75p 47.66p 2585
24/12/2013 51.56p 52.73p 51.56p 51.56p 113
23/12/2013 52.34p 52.34p 48.44p 51.56p 355
20/12/2013 52.34p 52.34p 50.00p 52.34p 329
19/12/2013 50.78p 53.44p 50.31p 52.34p 363
18/12/2013 50.78p 52.81p 50.23p 50.78p 150
17/12/2013 51.56p 56.25p 49.38p 56.25p 282
16/12/2013 54.69p 54.69p 50.16p 51.56p 586
13/12/2013 54.69p 54.69p 51.56p 54.69p 348
12/12/2013 56.25p 56.64p 50.94p 54.69p 454
11/12/2013 54.69p 57.81p 51.72p 57.81p 957
10/12/2013 54.69p 54.69p 51.72p 54.69p 495
09/12/2013 54.69p 55.78p 53.13p 54.69p 1035
06/12/2013 53.91p 55.86p 48.44p 48.44p 1452
05/12/2013 57.03p 59.93p 51.56p 53.91p 2811
04/12/2013 53.91p 55.39p 50.94p 53.13p 820
03/12/2013 56.25p 56.25p 53.52p 53.91p 642
02/12/2013 55.47p 58.44p 53.98p 56.25p 997
29/11/2013 53.91p 58.59p 53.13p 55.47p 2370
28/11/2013 57.03p 62.50p 50.98p 53.91p 1715
27/11/2013 50.78p 53.13p 50.16p 51.56p 1254
26/11/2013 51.56p 52.03p 50.00p 50.78p 1226
25/11/2013 53.13p 53.91p 50.16p 51.56p 622
22/11/2013 52.34p 54.69p 50.86p 53.13p 1096
21/11/2013 53.91p 53.91p 50.00p 52.34p 690
20/11/2013 55.47p 55.47p 51.56p 53.91p 459
19/11/2013 57.81p 57.81p 53.45p 55.47p 1168
18/11/2013 57.81p 57.81p 53.91p 57.81p 1461
15/11/2013 62.50p 62.50p 50.78p 57.81p 7984
14/11/2013 71.09p 71.09p 62.50p 67.19p 1481
13/11/2013 72.66p 72.66p 66.56p 68.75p 729
12/11/2013 74.22p 74.22p 67.97p 72.66p 169
11/11/2013 74.22p 74.22p 65.63p 74.22p 687
08/11/2013 75.00p 75.00p 70.31p 74.22p 522
07/11/2013 75.78p 77.03p 73.83p 75.00p 470
06/11/2013 75.78p 78.13p 73.44p 75.78p 409
05/11/2013 81.25p 81.25p 73.44p 75.78p 1003
04/11/2013 83.59p 83.98p 78.13p 81.25p 618
01/11/2013 82.81p 87.73p 80.63p 83.59p 1409
31/10/2013 82.81p 84.38p 79.69p 82.81p 578
30/10/2013 79.69p 86.64p 78.51p 82.81p 883
29/10/2013 82.81p 83.47p 72.44p 78.13p 627
28/10/2013 89.84p 89.84p 75.39p 82.81p 1959
25/10/2013 104.69p 117.19p 85.94p 89.84p 6919
24/10/2013 92.19p 106.64p 84.38p 104.69p 5004
23/10/2013 75.78p 93.31p 73.59p 92.19p 3285
22/10/2013 77.34p 77.34p 73.67p 75.78p 569
21/10/2013 75.78p 80.45p 72.66p 75.00p 1814
18/10/2013 80.47p 80.47p 73.91p 75.78p 622
17/10/2013 78.13p 85.16p 78.13p 80.47p 2421
16/10/2013 76.56p 84.22p 74.30p 78.13p 2443
15/10/2013 74.22p 77.97p 71.09p 74.22p 610
14/10/2013 71.09p 77.34p 67.19p 74.22p 761
11/10/2013 71.09p 74.53p 69.06p 71.09p 309
10/10/2013 71.88p 76.56p 69.53p 71.09p 1200
09/10/2013 71.09p 73.44p 65.63p 65.63p 820
08/10/2013 72.66p 72.66p 67.66p 71.09p 888
07/10/2013 67.19p 75.63p 67.19p 71.09p 816
04/10/2013 67.97p 75.00p 67.19p 67.19p 1367
03/10/2013 66.41p 74.53p 64.38p 68.75p 2867
02/10/2013 65.63p 65.63p 59.38p 60.94p 294
01/10/2013 60.94p 65.63p 60.94p 65.63p 205
30/09/2013 63.28p 63.75p 60.16p 60.94p 183
27/09/2013 60.16p 64.84p 58.91p 63.28p 504
26/09/2013 61.72p 61.88p 57.97p 60.16p 532
25/09/2013 64.06p 64.06p 60.94p 61.72p 662
24/09/2013 64.06p 65.23p 60.94p 64.06p 329
23/09/2013 63.28p 64.84p 60.94p 64.06p 429
20/09/2013 62.50p 64.06p 59.69p 63.28p 503
19/09/2013 62.50p 63.13p 54.69p 62.50p 360
18/09/2013 64.84p 64.84p 59.38p 62.50p 386
17/09/2013 66.41p 70.31p 60.16p 64.84p 954
16/09/2013 66.41p 70.31p 62.50p 66.41p 320
13/09/2013 63.28p 68.36p 62.50p 66.41p 215
12/09/2013 66.41p 68.36p 61.78p 65.63p 246
11/09/2013 62.50p 70.31p 61.72p 66.41p 234
10/09/2013 62.50p 65.47p 61.72p 61.72p 596
09/09/2013 62.50p 66.72p 61.17p 61.72p 419
06/09/2013 63.28p 66.33p 61.25p 62.50p 238
05/09/2013 58.59p 65.94p 55.94p 63.28p 671
04/09/2013 60.16p 61.02p 57.83p 58.59p 162
03/09/2013 60.16p 62.42p 56.88p 60.16p 580
02/09/2013 60.94p 63.72p 57.19p 60.16p 499
30/08/2013 59.38p 64.03p 57.50p 60.94p 214
29/08/2013 63.28p 63.52p 58.75p 59.38p 586
28/08/2013 64.06p 65.39p 60.23p 63.28p 362
27/08/2013 66.41p 66.41p 60.94p 64.06p 632
23/08/2013 66.41p 68.67p 62.50p 66.41p 747
22/08/2013 64.06p 67.19p 62.50p 66.41p 1101
21/08/2013 61.72p 65.16p 57.19p 64.06p 529
20/08/2013 66.41p 66.41p 60.08p 61.72p 422
19/08/2013 64.84p 66.41p 60.94p 66.41p 184
16/08/2013 66.41p 66.41p 62.66p 64.84p 274
15/08/2013 68.75p 75.78p 62.50p 66.41p 1519
14/08/2013 64.84p 67.89p 60.94p 64.84p 145
13/08/2013 61.72p 67.81p 59.92p 64.84p 533
12/08/2013 66.41p 66.41p 60.23p 61.72p 567
09/08/2013 66.41p 68.13p 60.94p 66.41p 780
08/08/2013 66.41p 68.28p 64.14p 66.41p 240
07/08/2013 64.84p 70.31p 59.38p 70.31p 187
06/08/2013 62.50p 66.41p 59.38p 64.84p 606
05/08/2013 62.50p 68.75p 61.41p 62.50p 431
02/08/2013 64.84p 67.19p 59.38p 62.50p 476
01/08/2013 67.97p 67.97p 62.50p 64.84p 386
31/07/2013 67.97p 78.13p 65.63p 67.97p 1370
30/07/2013 64.84p 67.81p 64.38p 66.41p 210
29/07/2013 65.63p 70.31p 61.09p 64.84p 443
26/07/2013 58.59p 68.91p 57.03p 61.72p 653
25/07/2013 59.38p 60.63p 56.25p 58.59p 471
24/07/2013 60.16p 60.16p 54.69p 59.38p 793
23/07/2013 62.50p 62.50p 57.81p 60.16p 259
22/07/2013 63.28p 63.67p 59.38p 62.50p 294
19/07/2013 63.28p 65.63p 60.16p 60.94p 254
18/07/2013 64.84p 66.72p 61.25p 63.28p 599
17/07/2013 64.06p 65.63p 62.50p 64.84p 330
16/07/2013 63.28p 65.55p 60.31p 64.06p 477
15/07/2013 65.63p 66.64p 60.31p 63.28p 315
12/07/2013 67.97p 68.28p 63.44p 65.63p 119
11/07/2013 67.97p 70.31p 65.63p 67.97p 333
10/07/2013 65.63p 70.31p 65.63p 67.97p 225
09/07/2013 64.84p 67.19p 63.31p 65.63p 738
08/07/2013 64.06p 65.39p 63.20p 64.84p 148
05/07/2013 63.28p 65.39p 61.25p 64.06p 376
04/07/2013 64.06p 64.06p 59.38p 63.28p 114
03/07/2013 66.41p 66.41p 62.50p 64.06p 142
02/07/2013 62.50p 69.84p 62.50p 66.41p 310
01/07/2013 61.72p 67.19p 61.33p 62.50p 270
28/06/2013 64.06p 64.69p 57.34p 57.81p 1101
27/06/2013 66.41p 66.80p 61.72p 64.06p 532
26/06/2013 66.41p 67.81p 64.22p 66.41p 173
25/06/2013 64.06p 68.59p 64.06p 66.41p 183
24/06/2013 64.84p 66.41p 63.67p 64.06p 269
21/06/2013 67.97p 67.97p 62.50p 64.84p 729
20/06/2013 65.63p 67.97p 65.63p 67.97p 673
19/06/2013 65.63p 69.06p 64.06p 65.63p 946
18/06/2013 68.75p 69.53p 65.00p 65.63p 802
17/06/2013 72.66p 72.66p 67.19p 68.75p 507
14/06/2013 68.75p 73.05p 67.97p 72.66p 955
13/06/2013 75.78p 78.91p 67.97p 70.31p 2026
12/06/2013 71.09p 71.88p 67.97p 70.31p 106
11/06/2013 72.66p 72.75p 68.75p 71.09p 212
10/06/2013 74.22p 80.31p 70.31p 72.66p 1172
07/06/2013 72.66p 81.09p 70.31p 74.22p 518
06/06/2013 73.44p 75.31p 69.53p 72.66p 489
05/06/2013 73.44p 75.63p 70.47p 73.44p 580
04/06/2013 74.22p 77.19p 72.03p 73.44p 453
03/06/2013 70.31p 76.48p 69.14p 74.22p 350
31/05/2013 70.31p 72.25p 68.13p 70.31p 322
30/05/2013 69.53p 70.94p 67.58p 70.31p 77
29/05/2013 71.09p 73.36p 65.63p 69.53p 770
28/05/2013 71.88p 73.59p 65.63p 71.09p 596
24/05/2013 71.88p 72.50p 69.53p 71.88p 237
23/05/2013 72.66p 72.66p 68.13p 71.88p 455

*Close Price adjusted for both dividends and splits