Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/09/2025 0.70p 0.79p 0.68p 0.75p 1262927
05/09/2025 0.70p 0.75p 0.67p 0.70p 1772334
04/09/2025 0.70p 0.75p 0.66p 0.70p 2266416
03/09/2025 0.73p 0.85p 0.65p 0.70p 24521716
02/09/2025 0.73p 0.80p 0.68p 0.73p 2144496
01/09/2025 0.65p 0.80p 0.65p 0.73p 11037036
29/08/2025 0.58p 0.79p 0.58p 0.65p 16814332
28/08/2025 0.58p 0.65p 0.55p 0.58p 866714
27/08/2025 0.55p 0.60p 0.52p 0.58p 469805
26/08/2025 0.58p 0.60p 0.50p 0.55p 838178
22/08/2025 0.53p 0.55p 0.52p 0.53p 602658
21/08/2025 0.53p 0.55p 0.53p 0.53p 117316
20/08/2025 0.53p 0.55p 0.53p 0.53p 25000
19/08/2025 0.53p 0.55p 0.52p 0.53p 259085
18/08/2025 0.53p 0.55p 0.50p 0.53p 160078
15/08/2025 0.53p 0.53p 0.53p 0.53p 1785
14/08/2025 0.53p 0.55p 0.53p 0.53p 937119
13/08/2025 0.53p 0.55p 0.52p 0.53p 127119
12/08/2025 0.53p 0.55p 0.51p 0.53p 361270
11/08/2025 0.53p 0.54p 0.52p 0.53p 720925
08/08/2025 0.60p 0.60p 0.50p 0.53p 7487401
07/08/2025 0.60p 0.65p 0.56p 0.60p 718716
06/08/2025 0.60p 0.65p 0.55p 0.60p 3893466
05/08/2025 0.60p 0.65p 0.55p 0.60p 4569009
04/08/2025 0.60p 0.65p 0.55p 0.60p 1699212
01/08/2025 0.60p 0.61p 0.56p 0.60p 872099
31/07/2025 0.60p 0.65p 0.56p 0.60p 226405
30/07/2025 0.60p 0.62p 0.55p 0.60p 388977
29/07/2025 0.60p 0.65p 0.55p 0.60p 2087865
28/07/2025 0.60p 0.64p 0.56p 0.60p 1300600
25/07/2025 0.60p 0.64p 0.57p 0.60p 2143950
24/07/2025 0.60p 0.65p 0.57p 0.60p 521113
23/07/2025 0.60p 0.64p 0.58p 0.60p 1692321
22/07/2025 0.60p 0.65p 0.57p 0.60p 666351
21/07/2025 0.65p 0.67p 0.60p 0.60p 4743040
18/07/2025 0.70p 0.75p 0.62p 0.65p 2125571
17/07/2025 0.70p 0.75p 0.66p 0.70p 1259511
16/07/2025 0.65p 0.80p 0.63p 0.70p 17421452
15/07/2025 0.60p 0.70p 0.56p 0.65p 8204434
14/07/2025 0.60p 0.63p 0.56p 0.60p 1133939
11/07/2025 0.55p 0.65p 0.55p 0.60p 4955926
10/07/2025 0.55p 0.60p 0.54p 0.55p 287804
09/07/2025 0.53p 0.60p 0.53p 0.55p 3065451
08/07/2025 0.55p 0.55p 0.52p 0.53p 1017388
07/07/2025 0.60p 0.60p 0.52p 0.55p 3774589
04/07/2025 0.60p 0.65p 0.60p 0.60p 714753
03/07/2025 0.60p 0.65p 0.56p 0.60p 739426
02/07/2025 0.60p 0.65p 0.56p 0.60p 2510520
01/07/2025 0.58p 0.62p 0.55p 0.60p 1381909
30/06/2025 0.58p 0.59p 0.55p 0.58p 471978
27/06/2025 0.60p 0.60p 0.55p 0.58p 1096655
26/06/2025 0.60p 0.65p 0.56p 0.60p 713170
25/06/2025 0.60p 0.63p 0.56p 0.60p 508865
24/06/2025 0.60p 0.65p 0.57p 0.60p 1712468
23/06/2025 0.68p 0.71p 0.58p 0.60p 8076831
20/06/2025 0.75p 0.88p 0.60p 0.68p 43242032
19/06/2025 0.48p 0.57p 0.46p 0.55p 4674161
18/06/2025 0.48p 0.50p 0.46p 0.48p 316054
17/06/2025 0.48p 0.50p 0.48p 0.48p 27398
16/06/2025 0.48p 0.49p 0.48p 0.48p 0
13/06/2025 0.45p 0.50p 0.44p 0.48p 1251153
12/06/2025 0.45p 0.50p 0.43p 0.45p 2733484
11/06/2025 0.45p 0.49p 0.43p 0.45p 287794
10/06/2025 0.45p 0.50p 0.43p 0.45p 968019
09/06/2025 0.45p 0.50p 0.43p 0.45p 141027
06/06/2025 0.48p 0.49p 0.41p 0.45p 7364594
05/06/2025 0.48p 0.55p 0.45p 0.50p 2521404
04/06/2025 0.48p 0.50p 0.47p 0.48p 1132335
03/06/2025 0.55p 0.58p 0.48p 0.48p 1185451
02/06/2025 0.55p 0.55p 0.50p 0.55p 151865
30/05/2025 0.55p 0.60p 0.50p 0.55p 496599
29/05/2025 0.55p 0.60p 0.50p 0.55p 593540
28/05/2025 0.55p 0.60p 0.50p 0.55p 285407
27/05/2025 0.55p 0.59p 0.51p 0.55p 358243
23/05/2025 0.55p 0.59p 0.50p 0.55p 4025787
22/05/2025 0.55p 0.59p 0.51p 0.55p 80564
21/05/2025 0.55p 0.60p 0.51p 0.55p 647942
20/05/2025 0.53p 0.58p 0.50p 0.55p 2469066
19/05/2025 0.53p 0.55p 0.50p 0.53p 302682
16/05/2025 0.53p 0.55p 0.53p 0.53p 611194
15/05/2025 0.53p 0.55p 0.50p 0.53p 200828
14/05/2025 0.53p 0.55p 0.50p 0.53p 166362
13/05/2025 0.55p 0.55p 0.50p 0.53p 670056
12/05/2025 0.55p 0.60p 0.50p 0.55p 1560150
09/05/2025 0.55p 0.55p 0.50p 0.55p 498834
08/05/2025 0.55p 0.60p 0.51p 0.55p 583065
07/05/2025 0.55p 0.55p 0.50p 0.55p 615155
06/05/2025 0.50p 0.60p 0.47p 0.55p 2169856
02/05/2025 0.50p 0.54p 0.47p 0.50p 1284727
01/05/2025 0.50p 0.55p 0.45p 0.50p 754129
30/04/2025 0.50p 0.55p 0.50p 0.50p 456247
29/04/2025 0.48p 0.49p 0.45p 0.48p 385000
28/04/2025 0.50p 0.51p 0.45p 0.48p 1382546
25/04/2025 0.50p 0.51p 0.45p 0.50p 33323
24/04/2025 0.50p 0.55p 0.43p 0.50p 1279778
23/04/2025 0.50p 0.52p 0.45p 0.50p 1915655
22/04/2025 0.50p 0.55p 0.48p 0.50p 927457
17/04/2025 0.50p 0.53p 0.47p 0.50p 640582
16/04/2025 0.50p 0.55p 0.47p 0.50p 96951
15/04/2025 0.50p 0.53p 0.50p 0.50p 291099
14/04/2025 0.53p 0.55p 0.46p 0.50p 1169276
11/04/2025 0.53p 0.55p 0.50p 0.53p 594009
10/04/2025 0.53p 0.53p 0.50p 0.53p 290786
09/04/2025 0.48p 0.55p 0.48p 0.53p 5058309
08/04/2025 0.43p 0.50p 0.40p 0.48p 7510316
07/04/2025 0.42p 0.45p 0.38p 0.43p 23277248
04/04/2025 0.45p 0.45p 0.40p 0.42p 4021197
03/04/2025 0.45p 0.45p 0.38p 0.45p 7477243
02/04/2025 0.50p 0.54p 0.48p 0.48p 296018
01/04/2025 0.50p 0.55p 0.48p 0.50p 168229
31/03/2025 0.50p 0.54p 0.48p 0.50p 428712
28/03/2025 0.53p 0.54p 0.46p 0.50p 8226680
27/03/2025 0.58p 0.58p 0.52p 0.53p 2136314
26/03/2025 0.58p 0.59p 0.54p 0.58p 464273
25/03/2025 0.58p 0.60p 0.55p 0.58p 1190908
24/03/2025 0.60p 0.60p 0.56p 0.58p 1956406
21/03/2025 0.60p 0.65p 0.58p 0.60p 764784
20/03/2025 0.60p 0.62p 0.59p 0.60p 358161
19/03/2025 0.60p 0.63p 0.59p 0.60p 438093
18/03/2025 0.63p 0.65p 0.58p 0.60p 1179812
17/03/2025 0.63p 0.64p 0.60p 0.63p 266714
14/03/2025 0.63p 0.65p 0.59p 0.63p 419452
13/03/2025 0.63p 0.63p 0.60p 0.63p 23042
12/03/2025 0.63p 0.65p 0.60p 0.63p 940720
11/03/2025 0.63p 0.64p 0.61p 0.63p 1459000
10/03/2025 0.63p 0.63p 0.63p 0.63p 18919
07/03/2025 0.63p 0.64p 0.63p 0.63p 1338645
06/03/2025 0.63p 0.65p 0.63p 0.63p 669475
05/03/2025 0.63p 0.64p 0.63p 0.63p 504869
04/03/2025 0.63p 0.65p 0.63p 0.63p 54888
03/03/2025 0.63p 0.65p 0.62p 0.63p 1707431
28/02/2025 0.63p 0.65p 0.61p 0.63p 762998
27/02/2025 0.63p 0.65p 0.60p 0.63p 3434822
26/02/2025 0.58p 0.65p 0.57p 0.63p 4642776
25/02/2025 0.58p 0.60p 0.57p 0.58p 2242471
24/02/2025 0.63p 0.63p 0.53p 0.58p 14641324
21/02/2025 0.65p 0.65p 0.62p 0.63p 1524545
20/02/2025 0.68p 0.70p 0.63p 0.65p 2282044
19/02/2025 0.68p 0.69p 0.65p 0.68p 2599149
18/02/2025 0.63p 0.70p 0.63p 0.68p 4107807
17/02/2025 0.63p 0.65p 0.63p 0.63p 355072
14/02/2025 0.63p 0.65p 0.62p 0.63p 1563281
13/02/2025 0.68p 0.68p 0.60p 0.63p 9939613
12/02/2025 0.68p 0.70p 0.67p 0.68p 297377
11/02/2025 0.68p 0.70p 0.67p 0.68p 738595
10/02/2025 0.68p 0.70p 0.67p 0.68p 3439576
07/02/2025 0.73p 0.73p 0.68p 0.68p 1815723
06/02/2025 0.73p 0.73p 0.70p 0.73p 747682
05/02/2025 0.68p 0.74p 0.68p 0.73p 1598930
04/02/2025 0.75p 0.77p 0.67p 0.68p 5725242
03/02/2025 0.75p 0.80p 0.72p 0.75p 1329102
31/01/2025 0.75p 0.80p 0.74p 0.75p 613493
30/01/2025 0.78p 0.80p 0.74p 0.75p 3699676
29/01/2025 0.83p 0.90p 0.74p 0.78p 19577014
28/01/2025 0.80p 0.85p 0.79p 0.80p 3514626
27/01/2025 0.80p 0.85p 0.79p 0.80p 2073503
24/01/2025 0.80p 0.85p 0.79p 0.80p 2273299
23/01/2025 0.80p 0.85p 0.78p 0.80p 5169876
22/01/2025 0.78p 0.89p 0.78p 0.83p 14162408
21/01/2025 0.80p 0.82p 0.78p 0.78p 4257111
20/01/2025 0.80p 0.85p 0.78p 0.80p 4596971
17/01/2025 0.88p 0.93p 0.77p 0.80p 9576245
16/01/2025 0.78p 0.95p 0.78p 0.88p 65342160
15/01/2025 0.73p 0.85p 0.73p 0.78p 19202492
14/01/2025 0.68p 0.77p 0.65p 0.73p 22031088
13/01/2025 0.68p 0.73p 0.66p 0.68p 4029461
10/01/2025 0.73p 0.73p 0.64p 0.68p 9098331
09/01/2025 0.75p 0.78p 0.69p 0.73p 17783416
08/01/2025 0.73p 0.78p 0.73p 0.75p 27263680
07/01/2025 0.68p 0.80p 0.66p 0.73p 48385776
06/01/2025 0.70p 0.73p 0.68p 0.68p 10448454
03/01/2025 0.78p 0.78p 0.65p 0.70p 32321004
02/01/2025 0.78p 0.83p 0.75p 0.75p 29148368
31/12/2024 0.63p 0.90p 0.63p 0.78p 130631812
30/12/2024 0.68p 0.70p 0.61p 0.63p 30021264
27/12/2024 0.73p 0.73p 0.66p 0.68p 7449498
24/12/2024 0.73p 0.73p 0.71p 0.73p 701195
23/12/2024 0.73p 0.75p 0.71p 0.73p 1120657
20/12/2024 0.73p 0.75p 0.70p 0.73p 1810444
19/12/2024 0.73p 0.75p 0.70p 0.73p 1788098
18/12/2024 0.73p 0.75p 0.70p 0.73p 7627779
17/12/2024 0.73p 0.75p 0.70p 0.73p 1945610
16/12/2024 0.78p 0.78p 0.71p 0.73p 2828047
13/12/2024 0.78p 0.82p 0.75p 0.78p 3574298
12/12/2024 0.80p 0.84p 0.78p 0.80p 3128438
11/12/2024 0.78p 0.85p 0.75p 0.80p 4184472
10/12/2024 0.78p 0.85p 0.73p 0.78p 15049148
09/12/2024 0.75p 1.00p 0.72p 0.78p 23345544
06/12/2024 1.50p 1.60p 1.40p 1.50p 250094
05/12/2024 1.55p 1.69p 1.46p 1.50p 493250
04/12/2024 1.65p 1.65p 1.46p 1.55p 302175
03/12/2024 1.68p 1.68p 1.60p 1.65p 131250
02/12/2024 1.68p 1.68p 1.60p 1.68p 121610
29/11/2024 1.68p 1.75p 1.61p 1.68p 10213
28/11/2024 1.68p 1.75p 1.61p 1.68p 221501
27/11/2024 1.68p 1.75p 1.65p 1.68p 383964
26/11/2024 1.68p 1.75p 1.63p 1.68p 89462
25/11/2024 1.68p 1.74p 1.63p 1.68p 123946
22/11/2024 1.68p 1.75p 1.63p 1.68p 282678
21/11/2024 1.68p 1.68p 1.60p 1.68p 84491

*Close Price adjusted for both dividends and splits