Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/10/2011 85.94p 87.50p 76.56p 85.16p 157
18/10/2011 89.84p 93.44p 84.78p 85.94p 117
17/10/2011 82.03p 89.84p 80.47p 89.84p 138
14/10/2011 83.59p 83.59p 80.47p 82.03p 59
13/10/2011 83.59p 86.33p 80.47p 83.59p 48
12/10/2011 83.59p 87.50p 80.48p 83.59p 122
11/10/2011 83.59p 86.56p 80.47p 83.59p 35
10/10/2011 85.16p 89.44p 81.41p 83.59p 194
07/10/2011 83.59p 87.70p 78.13p 85.16p 159
06/10/2011 83.59p 87.97p 79.23p 83.59p 125
05/10/2011 82.03p 87.97p 79.84p 83.59p 91
04/10/2011 88.28p 88.28p 77.34p 82.03p 148
03/10/2011 89.84p 93.75p 83.52p 88.28p 400
30/09/2011 89.84p 90.56p 81.25p 89.84p 118
29/09/2011 89.84p 92.19p 85.94p 89.84p 163
28/09/2011 92.19p 92.19p 87.50p 89.84p 215
27/09/2011 93.75p 97.48p 89.08p 92.19p 151
26/09/2011 89.84p 91.25p 85.94p 89.84p 90
23/09/2011 94.53p 94.53p 87.22p 89.84p 245
22/09/2011 97.66p 101.56p 91.41p 94.53p 569
21/09/2011 94.53p 96.88p 90.63p 92.19p 383
20/09/2011 94.53p 95.78p 91.09p 94.53p 252
19/09/2011 97.66p 97.66p 90.63p 94.53p 104
16/09/2011 100.00p 104.53p 90.63p 97.66p 266
15/09/2011 98.44p 106.25p 96.25p 100.00p 202
14/09/2011 96.09p 101.56p 95.47p 98.44p 199
13/09/2011 99.22p 101.41p 93.75p 96.09p 352
12/09/2011 99.22p 101.41p 93.75p 96.09p 287
09/09/2011 99.22p 100.39p 95.31p 97.66p 167
08/09/2011 101.56p 102.03p 93.75p 99.22p 414
07/09/2011 97.66p 98.13p 93.75p 97.66p 183
06/09/2011 97.66p 99.53p 93.75p 97.66p 167
05/09/2011 98.44p 104.06p 95.31p 97.66p 244
02/09/2011 100.78p 100.78p 90.63p 98.44p 624
01/09/2011 103.13p 106.25p 96.88p 100.78p 179
31/08/2011 101.56p 106.25p 96.09p 103.13p 15
30/08/2011 96.09p 101.56p 95.00p 101.56p 138
26/08/2011 96.88p 98.44p 93.75p 96.09p 115
25/08/2011 99.22p 101.33p 93.75p 96.88p 164
24/08/2011 99.22p 102.50p 93.52p 99.22p 173
23/08/2011 101.56p 101.56p 91.41p 99.22p 233
22/08/2011 100.00p 101.56p 95.16p 101.56p 254
19/08/2011 100.00p 104.38p 93.75p 100.00p 189
18/08/2011 107.03p 109.38p 94.38p 100.00p 284
17/08/2011 105.47p 105.78p 101.56p 103.13p 98
16/08/2011 108.59p 110.23p 101.56p 105.47p 142
15/08/2011 105.47p 110.63p 103.13p 107.81p 188
12/08/2011 99.22p 109.38p 99.22p 104.69p 333
11/08/2011 98.44p 102.97p 95.47p 99.22p 430
10/08/2011 102.34p 109.38p 95.31p 98.44p 598
09/08/2011 96.88p 105.78p 90.94p 102.34p 732
08/08/2011 101.56p 105.47p 92.19p 96.88p 425
05/08/2011 103.91p 109.38p 88.81p 103.13p 693
04/08/2011 119.53p 119.53p 93.75p 103.13p 482
03/08/2011 121.88p 121.88p 110.08p 119.53p 299
02/08/2011 125.00p 125.00p 118.91p 121.88p 293
01/08/2011 125.00p 125.00p 125.00p 125.00p 411
29/07/2011 134.38p 138.13p 118.75p 125.00p 800
28/07/2011 117.19p 150.00p 107.81p 134.38p 4092
27/07/2011 111.72p 111.72p 104.69p 107.81p 231
26/07/2011 115.63p 115.63p 110.16p 111.72p 62
25/07/2011 114.84p 116.41p 110.94p 115.63p 244
22/07/2011 117.97p 118.59p 104.69p 114.84p 511
21/07/2011 118.75p 121.72p 110.94p 117.97p 526
20/07/2011 117.19p 122.66p 114.84p 118.75p 451
19/07/2011 117.19p 125.00p 112.84p 117.19p 952
18/07/2011 114.84p 125.00p 114.84p 117.19p 890
15/07/2011 107.03p 117.19p 107.03p 114.84p 1019
14/07/2011 94.53p 113.28p 91.56p 107.03p 1438
13/07/2011 96.09p 98.44p 92.66p 94.53p 439
12/07/2011 97.66p 97.66p 90.63p 96.09p 353
11/07/2011 100.78p 105.16p 93.75p 97.66p 347
08/07/2011 99.22p 106.25p 93.91p 100.78p 535
07/07/2011 100.00p 100.00p 93.75p 99.22p 137
06/07/2011 100.00p 101.25p 93.75p 100.00p 277
05/07/2011 100.00p 105.47p 97.03p 100.00p 137
04/07/2011 101.56p 106.25p 100.00p 100.00p 238
01/07/2011 96.09p 109.38p 91.41p 101.56p 511
30/06/2011 95.31p 101.56p 90.00p 96.09p 293
29/06/2011 93.75p 98.44p 89.06p 95.31p 358
28/06/2011 95.31p 100.78p 90.63p 93.75p 246
27/06/2011 97.66p 100.47p 93.75p 95.31p 183
24/06/2011 97.66p 100.78p 94.22p 97.66p 245
23/06/2011 110.94p 117.19p 95.63p 97.66p 904
22/06/2011 117.19p 118.59p 108.75p 109.38p 994
21/06/2011 107.81p 125.00p 107.81p 117.19p 3354
20/06/2011 99.22p 106.25p 93.75p 103.13p 534
17/06/2011 103.91p 103.91p 93.75p 99.22p 451
16/06/2011 103.91p 104.31p 98.44p 103.91p 714
15/06/2011 105.47p 110.94p 95.31p 103.91p 752
14/06/2011 108.59p 108.59p 93.77p 105.47p 1036
13/06/2011 108.59p 108.59p 102.48p 108.59p 41
10/06/2011 108.59p 115.63p 102.95p 108.59p 577
09/06/2011 105.47p 106.09p 100.00p 104.69p 69
08/06/2011 103.91p 105.47p 101.56p 105.47p 93
07/06/2011 107.03p 107.81p 101.56p 103.91p 225
06/06/2011 107.03p 111.56p 101.56p 107.03p 493
03/06/2011 107.03p 108.13p 100.00p 107.03p 261
02/06/2011 107.81p 109.38p 101.56p 107.03p 414
01/06/2011 112.50p 113.44p 104.69p 107.81p 302
31/05/2011 131.25p 132.97p 103.13p 112.50p 713
27/05/2011 111.72p 120.31p 111.72p 114.84p 485
26/05/2011 114.84p 117.19p 105.16p 111.72p 255
25/05/2011 114.84p 115.63p 109.38p 114.84p 60
24/05/2011 117.19p 117.97p 109.38p 114.84p 247
23/05/2011 117.19p 120.31p 109.38p 117.19p 758
20/05/2011 116.41p 120.31p 109.38p 117.19p 798
19/05/2011 121.09p 124.69p 107.34p 116.41p 693
18/05/2011 116.41p 127.03p 113.28p 121.09p 1139
17/05/2011 113.28p 121.88p 109.38p 116.41p 606
16/05/2011 113.28p 122.81p 110.94p 113.28p 1609
13/05/2011 105.47p 122.97p 103.75p 113.28p 754
12/05/2011 100.00p 114.69p 99.38p 104.69p 527
11/05/2011 107.03p 107.03p 96.88p 100.00p 181
10/05/2011 110.16p 115.63p 104.84p 107.03p 492
09/05/2011 98.44p 121.25p 97.97p 110.16p 1435
06/05/2011 103.13p 103.13p 93.91p 98.44p 877
05/05/2011 107.81p 107.81p 95.78p 103.13p 329
04/05/2011 110.94p 110.94p 101.56p 107.81p 129
03/05/2011 110.94p 117.19p 102.34p 110.94p 368
28/04/2011 111.72p 112.50p 101.56p 110.94p 195
27/04/2011 113.28p 113.28p 109.38p 111.72p 51
26/04/2011 113.28p 117.19p 104.69p 113.28p 407
21/04/2011 118.75p 118.75p 109.38p 113.28p 798
20/04/2011 117.97p 123.44p 112.50p 118.75p 236
19/04/2011 124.22p 125.00p 112.81p 117.97p 100
18/04/2011 125.78p 126.56p 112.66p 122.66p 514
15/04/2011 126.56p 131.88p 117.97p 125.78p 810
14/04/2011 121.09p 140.63p 113.28p 126.56p 2222
13/04/2011 121.09p 121.09p 110.16p 113.28p 554
12/04/2011 124.22p 132.81p 117.19p 121.09p 1031
11/04/2011 112.50p 125.00p 110.16p 120.31p 434
08/04/2011 114.06p 117.19p 107.66p 112.50p 512
07/04/2011 103.13p 117.19p 99.38p 114.06p 1476
06/04/2011 107.81p 108.59p 93.75p 103.13p 537
05/04/2011 113.28p 115.63p 106.25p 107.81p 507
04/04/2011 107.03p 118.75p 105.47p 113.28p 803
01/04/2011 114.06p 114.06p 100.31p 105.47p 803
31/03/2011 125.00p 126.88p 106.72p 114.06p 1342
30/03/2011 130.47p 134.69p 120.78p 125.00p 438
29/03/2011 139.84p 146.41p 122.66p 130.47p 2622
28/03/2011 120.31p 145.94p 120.31p 139.84p 3492
25/03/2011 100.78p 129.53p 98.75p 120.31p 8102
24/03/2011 96.09p 112.69p 90.63p 99.22p 1546
23/03/2011 92.19p 100.00p 90.73p 96.09p 440
22/03/2011 94.53p 98.28p 85.94p 92.19p 702
21/03/2011 89.84p 96.56p 89.06p 94.53p 484
18/03/2011 89.84p 93.75p 82.81p 89.84p 509
17/03/2011 89.84p 92.95p 86.09p 89.84p 452
16/03/2011 91.41p 93.75p 89.06p 89.84p 318
15/03/2011 97.66p 98.44p 85.94p 91.41p 1098
14/03/2011 101.56p 104.17p 93.75p 97.66p 470
11/03/2011 97.66p 103.13p 93.75p 101.56p 641
10/03/2011 102.34p 104.69p 96.84p 100.78p 1270
09/03/2011 104.69p 106.72p 94.22p 102.34p 1606
08/03/2011 102.34p 109.38p 93.83p 104.69p 1540
07/03/2011 94.53p 112.50p 93.91p 102.34p 4058
04/03/2011 88.28p 112.50p 84.38p 94.53p 4222
03/03/2011 88.28p 107.03p 82.81p 88.28p 1361
02/03/2011 89.84p 91.41p 85.94p 88.28p 119
01/03/2011 92.19p 92.50p 85.94p 89.84p 608
28/02/2011 95.31p 96.02p 90.63p 93.75p 720
25/02/2011 88.28p 96.88p 87.50p 95.31p 653
24/02/2011 92.97p 96.88p 78.13p 89.06p 1209
23/02/2011 100.78p 101.56p 76.56p 92.97p 1766
22/02/2011 108.59p 107.81p 94.53p 102.34p 1360
21/02/2011 109.38p 110.78p 107.81p 108.59p 1122
18/02/2011 111.72p 114.06p 100.00p 109.38p 3024
17/02/2011 118.75p 120.31p 93.75p 111.72p 8834
16/02/2011 164.06p 156.25p 56.25p 113.28p 21029
15/02/2011 332.03p 406.25p 171.88p 191.41p 9548
14/02/2011 97.66p 312.50p 95.63p 261.72p 14831
11/02/2011 70.31p 85.94p 67.31p 84.38p 3613
10/02/2011 78.13p 101.56p 57.50p 60.16p 2574
09/02/2011 44.53p 73.44p 44.53p 72.66p 7059
08/02/2011 43.75p 45.31p 43.75p 45.31p 66
07/02/2011 40.63p 46.09p 39.06p 46.09p 382
04/02/2011 43.75p 46.09p 40.63p 46.09p 35
03/02/2011 39.06p 46.09p 39.06p 46.09p 160
02/02/2011 40.73p 46.09p 40.73p 46.09p 1
01/02/2011 42.97p 46.09p 39.06p 46.09p 95
31/01/2011 43.75p 45.31p 39.06p 42.97p 130
28/01/2011 40.63p 42.66p 36.25p 39.84p 671
27/01/2011 40.63p 40.63p 37.50p 40.63p 35
26/01/2011 40.63p 40.63p 40.63p 40.63p 0
25/01/2011 40.63p 40.63p 37.66p 40.63p 19
24/01/2011 40.63p 40.63p 37.50p 40.63p 37
21/01/2011 40.63p 40.63p 38.91p 40.63p 13
20/01/2011 38.28p 40.63p 36.88p 40.63p 193
19/01/2011 38.28p 39.06p 37.58p 38.28p 41
18/01/2011 38.28p 39.06p 38.28p 38.28p 41
17/01/2011 36.72p 40.63p 36.72p 38.28p 142
14/01/2011 42.19p 42.19p 37.50p 39.06p 15
13/01/2011 42.14p 42.19p 38.28p 39.06p 110
12/01/2011 39.06p 42.19p 38.28p 39.84p 370
11/01/2011 40.63p 41.09p 39.06p 40.63p 227
10/01/2011 41.41p 41.41p 36.72p 38.28p 129
07/01/2011 40.63p 41.41p 37.50p 41.41p 213
06/01/2011 40.63p 41.41p 39.06p 40.63p 97
05/01/2011 39.06p 40.63p 35.94p 40.63p 233

*Close Price adjusted for both dividends and splits