Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/11/2024 1.68p 1.75p 1.63p 1.68p 282678
21/11/2024 1.68p 1.68p 1.60p 1.68p 84491
20/11/2024 1.68p 1.75p 1.60p 1.68p 182044
19/11/2024 1.60p 1.98p 1.60p 1.68p 1215413
18/11/2024 1.50p 1.69p 1.42p 1.55p 266044
15/11/2024 1.43p 1.45p 1.34p 1.38p 158155
14/11/2024 1.48p 1.48p 1.41p 1.43p 293200
13/11/2024 1.53p 1.53p 1.33p 1.48p 481628
12/11/2024 1.53p 1.59p 1.45p 1.53p 16914
11/11/2024 1.53p 1.54p 1.45p 1.53p 50449
08/11/2024 1.53p 1.55p 1.45p 1.53p 118253
07/11/2024 1.53p 1.60p 1.45p 1.53p 34884
06/11/2024 1.55p 1.60p 1.45p 1.53p 143913
05/11/2024 1.70p 1.70p 1.51p 1.55p 173878
04/11/2024 1.65p 1.72p 1.53p 1.70p 342187
01/11/2024 1.75p 1.80p 1.63p 1.65p 406271
31/10/2024 1.70p 1.79p 1.60p 1.75p 957439
30/10/2024 1.65p 1.99p 1.56p 1.70p 1577115
29/10/2024 1.60p 1.70p 1.56p 1.60p 113467
28/10/2024 1.70p 1.70p 1.50p 1.60p 420594
25/10/2024 1.75p 1.89p 1.60p 1.70p 482524
24/10/2024 1.75p 1.87p 1.63p 1.75p 772168
23/10/2024 1.90p 1.90p 1.55p 1.75p 2530651
22/10/2024 2.15p 2.35p 1.80p 1.90p 9772902
21/10/2024 1.25p 2.37p 1.22p 2.15p 9415016
18/10/2024 1.25p 1.29p 1.21p 1.25p 160720
17/10/2024 1.25p 1.28p 1.20p 1.25p 106416
16/10/2024 1.25p 1.30p 1.21p 1.25p 145230
15/10/2024 1.25p 1.29p 1.21p 1.25p 227160
14/10/2024 1.35p 1.39p 1.24p 1.25p 407873
11/10/2024 1.35p 1.39p 1.31p 1.35p 556040
10/10/2024 1.23p 1.36p 1.23p 1.35p 358019
09/10/2024 1.35p 1.36p 1.23p 1.23p 572149
08/10/2024 1.35p 1.40p 1.30p 1.35p 105512
07/10/2024 1.35p 1.40p 1.32p 1.35p 81626
04/10/2024 1.35p 1.35p 1.30p 1.35p 239797
03/10/2024 1.45p 1.45p 1.30p 1.35p 1124607
02/10/2024 1.50p 1.52p 1.36p 1.45p 582931
01/10/2024 1.50p 1.57p 1.46p 1.50p 334467
30/09/2024 1.45p 1.57p 1.41p 1.50p 512409
27/09/2024 1.70p 1.70p 1.40p 1.45p 1584207
26/09/2024 1.75p 1.80p 1.60p 1.70p 972440
25/09/2024 1.80p 1.86p 1.71p 1.80p 572817
24/09/2024 1.80p 1.87p 1.76p 1.80p 711407
23/09/2024 1.65p 1.84p 1.65p 1.80p 1677734
20/09/2024 1.65p 1.70p 1.64p 1.65p 327105
19/09/2024 1.65p 1.70p 1.63p 1.65p 138643
18/09/2024 1.85p 1.90p 1.60p 1.65p 2493828
17/09/2024 2.03p 2.03p 1.76p 1.83p 2228412
16/09/2024 2.05p 2.10p 2.00p 2.03p 263411
13/09/2024 2.05p 2.10p 2.00p 2.05p 365590
12/09/2024 2.10p 2.19p 2.00p 2.05p 76621
11/09/2024 2.10p 2.19p 2.00p 2.10p 44897
10/09/2024 2.10p 2.13p 2.03p 2.10p 121157
09/09/2024 2.15p 2.25p 2.00p 2.10p 976252
06/09/2024 2.10p 2.14p 2.06p 2.10p 70823
05/09/2024 2.05p 2.20p 2.00p 2.10p 830820
04/09/2024 2.05p 2.08p 2.00p 2.05p 612783
03/09/2024 2.05p 2.07p 1.91p 2.05p 320190
02/09/2024 2.05p 2.08p 2.00p 2.05p 179467
30/08/2024 2.20p 2.24p 2.00p 2.05p 1297541
29/08/2024 2.35p 2.35p 2.11p 2.20p 600319
28/08/2024 2.40p 2.40p 2.30p 2.35p 131894
27/08/2024 2.40p 2.59p 2.24p 2.40p 594051
23/08/2024 2.40p 2.50p 2.20p 2.25p 1764825
22/08/2024 2.40p 2.50p 2.31p 2.40p 52920
21/08/2024 2.35p 2.41p 2.35p 2.40p 295000
20/08/2024 2.40p 2.42p 2.30p 2.35p 73726
19/08/2024 2.40p 2.47p 2.31p 2.40p 297746
16/08/2024 2.50p 2.50p 2.32p 2.40p 262311
15/08/2024 2.50p 2.59p 2.41p 2.50p 80041
14/08/2024 2.50p 2.53p 2.42p 2.50p 304977
13/08/2024 2.45p 2.56p 2.45p 2.50p 44253
12/08/2024 2.35p 2.60p 2.35p 2.45p 354219
09/08/2024 2.55p 2.55p 2.22p 2.35p 1430163
08/08/2024 2.65p 2.70p 2.50p 2.55p 195720
07/08/2024 2.70p 2.80p 2.51p 2.65p 59343
06/08/2024 2.70p 2.80p 2.69p 2.70p 80242
05/08/2024 2.80p 2.80p 2.60p 2.70p 655079
02/08/2024 2.80p 2.90p 2.80p 2.80p 209530
01/08/2024 2.80p 2.87p 2.80p 2.80p 196244
31/07/2024 2.85p 2.96p 2.76p 2.80p 820519
30/07/2024 2.40p 3.05p 2.33p 2.85p 1929219
29/07/2024 2.40p 2.49p 2.33p 2.40p 257131
26/07/2024 2.40p 2.45p 2.31p 2.40p 203011
25/07/2024 2.40p 2.44p 2.33p 2.40p 251893
24/07/2024 2.40p 2.50p 2.33p 2.40p 692960
23/07/2024 2.40p 2.43p 2.36p 2.40p 4010
22/07/2024 2.45p 2.45p 2.36p 2.40p 178491
19/07/2024 2.50p 2.50p 2.40p 2.45p 183055
18/07/2024 2.55p 2.60p 2.43p 2.50p 329424
17/07/2024 2.60p 2.60p 2.53p 2.55p 263104
16/07/2024 2.70p 2.75p 2.53p 2.60p 440913
15/07/2024 2.80p 2.80p 2.70p 2.70p 74919
12/07/2024 2.65p 3.00p 2.65p 2.80p 1222751
11/07/2024 2.50p 2.78p 2.40p 2.65p 649797
10/07/2024 2.75p 2.80p 2.50p 2.50p 470690
09/07/2024 2.95p 2.95p 2.65p 2.75p 2068009
08/07/2024 2.95p 2.95p 2.90p 2.95p 136075
05/07/2024 3.00p 3.00p 2.91p 2.95p 384556
04/07/2024 3.00p 3.09p 2.92p 3.00p 88029
03/07/2024 3.00p 3.10p 2.90p 3.00p 271007
02/07/2024 3.15p 3.15p 2.90p 3.00p 235989
01/07/2024 3.15p 3.16p 3.02p 3.15p 221553
28/06/2024 3.10p 3.50p 3.04p 3.15p 1346032
27/06/2024 2.70p 3.20p 2.63p 3.00p 2479767
26/06/2024 2.70p 2.75p 2.62p 2.70p 381554
25/06/2024 2.70p 2.80p 2.65p 2.70p 463668
24/06/2024 2.70p 2.79p 2.62p 2.70p 576096
21/06/2024 2.60p 2.69p 2.50p 2.50p 700360
20/06/2024 2.50p 2.60p 2.50p 2.60p 85777
19/06/2024 2.75p 2.75p 2.43p 2.50p 728331
18/06/2024 2.75p 2.89p 2.68p 2.75p 142382
17/06/2024 2.80p 3.10p 2.63p 2.75p 1370313
14/06/2024 2.65p 2.70p 2.55p 2.60p 387964
13/06/2024 2.70p 2.80p 2.55p 2.65p 184817
12/06/2024 2.80p 2.90p 2.61p 2.70p 161292
11/06/2024 2.85p 2.89p 2.70p 2.80p 208394
10/06/2024 2.85p 2.99p 2.72p 2.85p 765967
07/06/2024 2.75p 3.07p 2.70p 2.85p 1258357
06/06/2024 2.85p 2.85p 2.62p 2.75p 377035
05/06/2024 2.55p 3.09p 2.50p 2.85p 2963993
04/06/2024 2.88p 2.88p 2.50p 2.55p 2607410
03/06/2024 2.95p 2.95p 2.72p 2.88p 571877
31/05/2024 2.95p 3.00p 2.91p 2.95p 265000
30/05/2024 3.10p 3.12p 2.91p 2.95p 262242
29/05/2024 3.25p 3.30p 3.00p 3.10p 783264
28/05/2024 2.95p 3.39p 2.91p 3.25p 1856314
24/05/2024 3.05p 3.05p 2.88p 2.88p 659260
23/05/2024 3.10p 3.13p 2.93p 3.05p 781443
22/05/2024 3.20p 3.27p 2.92p 3.10p 3124480
21/05/2024 4.15p 4.49p 3.10p 3.20p 23211936
20/05/2024 1.90p 4.09p 1.86p 4.00p 24453070
17/05/2024 1.90p 2.20p 1.90p 2.20p 788614
16/05/2024 2.10p 2.30p 1.86p 1.90p 3306271
15/05/2024 2.70p 2.70p 1.88p 1.90p 12113886
14/05/2024 3.05p 3.10p 3.01p 3.05p 755859
13/05/2024 3.05p 3.20p 3.05p 3.05p 422590
10/05/2024 3.10p 3.20p 3.01p 3.05p 1585708
09/05/2024 3.10p 3.20p 3.10p 3.10p 2011243
08/05/2024 3.30p 3.30p 3.03p 3.10p 872250
07/05/2024 3.25p 3.39p 3.13p 3.30p 465190
03/05/2024 3.25p 3.28p 3.20p 3.25p 63583
02/05/2024 3.30p 3.39p 3.23p 3.25p 199322
01/05/2024 3.30p 3.39p 3.20p 3.30p 56258
30/04/2024 3.35p 3.37p 3.23p 3.30p 640716
29/04/2024 3.35p 3.40p 3.31p 3.35p 154406
26/04/2024 3.30p 3.40p 3.30p 3.35p 164059
25/04/2024 3.45p 3.46p 3.23p 3.30p 607805
24/04/2024 3.45p 3.45p 3.41p 3.45p 49024
23/04/2024 3.45p 3.45p 3.40p 3.45p 1232579
22/04/2024 3.45p 3.50p 3.40p 3.45p 483843
19/04/2024 3.45p 3.50p 3.40p 3.45p 1543329
18/04/2024 3.63p 3.63p 3.30p 3.45p 3453641
17/04/2024 3.63p 3.63p 3.50p 3.63p 29004
16/04/2024 3.63p 3.66p 3.50p 3.63p 988715
15/04/2024 3.65p 3.80p 3.54p 3.63p 2266868
12/04/2024 3.65p 3.70p 3.53p 3.65p 241801
11/04/2024 3.60p 3.65p 3.50p 3.65p 1060977
10/04/2024 3.60p 3.68p 3.45p 3.60p 680976
09/04/2024 3.60p 3.60p 3.50p 3.60p 36394
08/04/2024 3.53p 3.66p 3.40p 3.60p 2157252
05/04/2024 3.53p 3.55p 3.40p 3.53p 241470
04/04/2024 3.53p 3.55p 3.50p 3.53p 188512
03/04/2024 3.53p 3.53p 3.42p 3.53p 492164
02/04/2024 3.55p 3.55p 3.40p 3.53p 170164
28/03/2024 3.85p 3.85p 3.50p 3.55p 888756
27/03/2024 3.85p 3.90p 3.61p 3.85p 556373
26/03/2024 3.85p 3.85p 3.82p 3.85p 47261
25/03/2024 3.85p 3.85p 3.80p 3.85p 194406
22/03/2024 3.85p 3.90p 3.72p 3.85p 362289
21/03/2024 3.75p 4.09p 3.73p 3.85p 1068625
20/03/2024 3.60p 3.75p 3.60p 3.75p 3647672
19/03/2024 3.60p 3.90p 3.60p 3.75p 1037151
18/03/2024 3.68p 3.70p 3.60p 3.68p 407161
15/03/2024 3.80p 3.91p 3.62p 3.68p 4865690
14/03/2024 3.55p 4.10p 3.55p 3.80p 3756006
13/03/2024 3.65p 3.69p 3.46p 3.55p 555366
12/03/2024 3.75p 3.80p 3.55p 3.65p 383931
11/03/2024 3.75p 3.75p 3.61p 3.75p 108048
08/03/2024 3.75p 3.80p 3.71p 3.75p 127670
07/03/2024 3.83p 3.89p 3.50p 3.75p 1895107
06/03/2024 4.05p 4.05p 3.75p 3.83p 753273
05/03/2024 4.05p 4.10p 4.00p 4.05p 1226057
04/03/2024 4.25p 4.27p 4.05p 4.05p 111491
01/03/2024 4.25p 4.30p 4.21p 4.25p 299225
29/02/2024 4.25p 4.30p 4.20p 4.25p 168563
28/02/2024 4.25p 4.30p 4.23p 4.25p 164805
27/02/2024 4.30p 4.33p 4.20p 4.25p 327381
26/02/2024 4.55p 4.59p 4.25p 4.30p 510962
23/02/2024 4.50p 4.55p 4.46p 4.55p 364674
22/02/2024 4.50p 4.60p 4.44p 4.50p 78527
21/02/2024 4.45p 4.60p 4.40p 4.50p 167443
20/02/2024 4.58p 4.58p 4.40p 4.45p 442103
19/02/2024 4.85p 4.85p 4.52p 4.58p 143454
16/02/2024 4.85p 5.00p 4.60p 4.85p 63515
15/02/2024 4.85p 5.00p 4.73p 4.85p 123910
14/02/2024 4.85p 4.90p 4.77p 4.85p 55664
13/02/2024 4.75p 4.90p 4.55p 4.85p 563135
12/02/2024 4.85p 4.85p 4.49p 4.75p 96790

*Close Price adjusted for both dividends and splits