Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
07/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
06/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
03/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
02/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
01/09/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
31/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
27/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
26/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
25/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
24/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
23/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
20/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
19/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
18/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
17/08/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
16/08/2004 4,101.56p 4,687.50p 4,101.56p 4,101.56p 0
13/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
12/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
11/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
10/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
09/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
06/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
05/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
04/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
03/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
02/08/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
30/07/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
29/07/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
28/07/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
27/07/2004 5,273.44p 5,273.44p 4,687.50p 4,687.50p 0
26/07/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
23/07/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
22/07/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
21/07/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 2
20/07/2004 5,273.44p 5,859.38p 5,273.44p 5,273.44p 0
19/07/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 0
16/07/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 1
15/07/2004 5,859.38p 5,859.38p 5,273.44p 5,859.38p 4
14/07/2004 5,273.44p 5,859.38p 4,101.56p 5,273.44p 1
13/07/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
12/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
09/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
08/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
07/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
06/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
05/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
02/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
01/07/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
30/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
29/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
28/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
25/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
24/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
23/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
22/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
21/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
18/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
17/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
16/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
15/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
14/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
11/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
10/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
09/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
08/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
07/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
04/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
03/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
02/06/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
01/06/2004 2,929.69p 3,515.63p 2,929.69p 2,929.69p 0
28/05/2004 4,101.56p 3,515.63p 3,515.63p 3,515.63p 0
27/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
26/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
25/05/2004 3,515.63p 4,101.56p 3,515.63p 3,515.63p 0
24/05/2004 4,101.56p 3,515.63p 3,515.63p 3,515.63p 0
21/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
20/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
19/05/2004 3,515.63p 4,101.56p 3,515.63p 3,515.63p 0
18/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
17/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
14/05/2004 4,101.56p 3,515.63p 3,515.63p 3,515.63p 0
13/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
12/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
11/05/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
10/05/2004 3,515.63p 4,687.50p 3,515.63p 3,515.63p 0
07/05/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
06/05/2004 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
05/05/2004 4,687.50p 4,687.50p 4,101.56p 4,687.50p 0
04/05/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
30/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
29/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
28/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
27/04/2004 4,101.56p 4,101.56p 2,929.69p 4,101.56p 3
26/04/2004 2,929.69p 2,929.69p 2,929.69p 2,929.69p 0
23/04/2004 2,929.69p 3,515.63p 2,929.69p 2,929.69p 0
22/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
21/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
20/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
19/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
16/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
15/04/2004 3,515.63p 3,515.63p 2,929.69p 3,515.63p 0
14/04/2004 3,515.63p 3,515.63p 3,515.63p 3,515.63p 0
13/04/2004 3,515.63p 3,515.63p 2,929.69p 3,515.63p 0
08/04/2004 3,515.63p 4,101.56p 3,515.63p 3,515.63p 0
07/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
06/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
05/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 1
02/04/2004 4,101.56p 4,101.56p 4,101.56p 4,101.56p 0
01/04/2004 2,929.69p 4,101.56p 2,929.69p 4,101.56p 1
31/03/2004 4,101.56p 4,687.50p 4,101.56p 4,101.56p 0
30/03/2004 4,687.50p 4,687.50p 4,101.56p 4,687.50p 3
29/03/2004 5,273.44p 5,273.44p 4,101.56p 4,687.50p 0
26/03/2004 4,687.50p 5,859.38p 4,687.50p 4,687.50p 0
25/03/2004 5,273.44p 5,273.44p 4,687.50p 4,687.50p 0
24/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
23/03/2004 5,273.44p 5,273.44p 4,687.50p 5,273.44p 0
22/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
19/03/2004 5,273.44p 5,859.38p 4,687.50p 5,273.44p 0
18/03/2004 5,859.38p 5,859.38p 4,687.50p 5,859.38p 1
17/03/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 0
16/03/2004 5,859.38p 5,859.38p 5,859.38p 5,859.38p 0
15/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
12/03/2004 5,273.44p 5,273.44p 5,273.44p 5,273.44p 0
11/03/2004 4,101.56p 5,859.38p 3,750.00p 5,273.44p 1
10/03/2004 5,859.38p 5,859.38p 5,273.44p 5,273.44p 0
09/03/2004 6,445.31p 6,445.31p 6,445.31p 6,445.31p 0
08/03/2004 6,445.31p 6,445.31p 6,445.31p 6,445.31p 1
05/03/2004 7,617.19p 7,617.19p 5,273.44p 5,859.38p 1
04/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
03/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
02/03/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
01/03/2004 9,960.94p 10,546.88p 9,375.00p 9,375.00p 1
27/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
26/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
25/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
24/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 1
23/02/2004 10,546.88p 10,546.88p 9,375.00p 9,375.00p 1
20/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
19/02/2004 10,546.88p 10,546.88p 9,375.00p 9,375.00p 1
18/02/2004 10,546.88p 10,546.88p 10,546.88p 10,546.88p 0
17/02/2004 10,546.88p 11,718.75p 10,546.88p 10,546.88p 2
16/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
13/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
12/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
11/02/2004 8,203.12p 10,546.88p 8,203.12p 8,203.12p 0
10/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
09/02/2004 9,375.00p 9,375.00p 9,375.00p 9,375.00p 0
06/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 1
05/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
04/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
03/02/2004 7,031.25p 7,031.25p 7,031.25p 7,031.25p 0
02/02/2004 8,203.12p 8,203.12p 8,203.12p 8,203.12p 0
30/01/2004 14,062.50p 14,062.50p 8,203.12p 8,203.12p 2
29/01/2004 0.00p 0.00p 0.00p 0.00p 0
28/01/2004 0.00p 0.00p 0.00p 0.00p 0
27/01/2004 0.00p 0.00p 0.00p 0.00p 0
26/01/2004 0.00p 0.00p 0.00p 0.00p 0
23/01/2004 0.00p 0.00p 0.00p 0.00p 0
22/01/2004 0.00p 0.00p 0.00p 0.00p 0
21/01/2004 0.00p 0.00p 0.00p 0.00p 0
20/01/2004 0.00p 0.00p 0.00p 0.00p 0
19/01/2004 0.00p 0.00p 0.00p 0.00p 0
16/01/2004 0.00p 0.00p 0.00p 0.00p 0
15/01/2004 0.00p 0.00p 0.00p 0.00p 0
14/01/2004 0.00p 0.00p 0.00p 0.00p 0
13/01/2004 0.00p 0.00p 0.00p 0.00p 0
12/01/2004 0.00p 0.00p 0.00p 0.00p 0
09/01/2004 0.00p 0.00p 0.00p 0.00p 0
08/01/2004 0.00p 0.00p 0.00p 0.00p 0
07/01/2004 0.00p 0.00p 0.00p 0.00p 0
06/01/2004 0.00p 0.00p 0.00p 0.00p 0
05/01/2004 0.00p 0.00p 0.00p 0.00p 0
02/01/2004 0.00p 0.00p 0.00p 0.00p 0
31/12/2003 0.00p 0.00p 0.00p 0.00p 0
30/12/2003 0.00p 0.00p 0.00p 0.00p 0
29/12/2003 0.00p 0.00p 0.00p 0.00p 0
24/12/2003 0.00p 0.00p 0.00p 0.00p 0
23/12/2003 0.00p 0.00p 0.00p 0.00p 0
22/12/2003 0.00p 0.00p 0.00p 0.00p 0
19/12/2003 0.00p 0.00p 0.00p 0.00p 0
18/12/2003 0.00p 0.00p 0.00p 0.00p 0
17/12/2003 0.00p 0.00p 0.00p 0.00p 0
16/12/2003 0.00p 0.00p 0.00p 0.00p 0
15/12/2003 0.00p 0.00p 0.00p 0.00p 0
12/12/2003 0.00p 0.00p 0.00p 0.00p 0
11/12/2003 0.00p 0.00p 0.00p 0.00p 0
10/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
09/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
08/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
05/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
04/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
03/12/2003 30,468.75p 30,468.75p 30,468.75p 0.00p 0
02/12/2003 0.00p 0.00p 0.00p 0.00p 1
01/12/2003 0.00p 0.00p 0.00p 0.00p 0
28/11/2003 0.00p 0.00p 0.00p 0.00p 0
27/11/2003 0.00p 0.00p 0.00p 0.00p 0
26/11/2003 0.00p 0.00p 0.00p 0.00p 0
25/11/2003 0.00p 0.00p 0.00p 0.00p 0
24/11/2003 0.00p 0.00p 0.00p 0.00p 0

*Close Price adjusted for both dividends and splits