Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 15.10p 15.10p 14.50p 14.75p 343059
30/09/2022 15.25p 15.88p 14.70p 15.10p 794952
29/09/2022 14.50p 15.95p 14.30p 15.25p 667829
28/09/2022 16.00p 16.00p 14.12p 14.90p 1117086
27/09/2022 16.25p 16.25p 15.63p 16.00p 150878
26/09/2022 17.25p 17.25p 16.00p 16.25p 839622
23/09/2022 17.25p 18.37p 17.00p 17.25p 644934
22/09/2022 16.50p 17.34p 16.50p 17.25p 1388393
21/09/2022 16.75p 17.74p 16.09p 16.50p 1256259
20/09/2022 18.00p 18.10p 16.55p 16.75p 316482
19/09/2022 18.25p 19.20p 17.60p 18.00p 768268
16/09/2022 18.25p 19.20p 17.60p 18.00p 768268
15/09/2022 17.25p 19.35p 16.00p 18.25p 2603486
14/09/2022 18.50p 18.85p 16.69p 17.25p 1989192
13/09/2022 20.00p 20.00p 17.02p 18.50p 3189686
12/09/2022 19.75p 21.30p 19.65p 20.00p 3150205
09/09/2022 17.50p 21.40p 17.25p 19.75p 8481682
08/09/2022 13.40p 17.40p 13.40p 16.85p 5792474
07/09/2022 13.50p 14.17p 12.62p 13.40p 1566378
06/09/2022 11.00p 15.90p 11.00p 13.75p 5341267
05/09/2022 11.50p 11.50p 10.65p 11.25p 432215
02/09/2022 11.25p 11.70p 11.22p 11.50p 241638
01/09/2022 11.25p 11.88p 11.25p 11.25p 383044
31/08/2022 11.50p 11.50p 10.60p 11.25p 676013
30/08/2022 11.75p 11.83p 11.32p 11.50p 498185
29/08/2022 11.75p 11.95p 11.15p 11.65p 1035640
26/08/2022 11.75p 11.95p 11.15p 11.65p 1035640
25/08/2022 10.90p 12.40p 10.66p 11.75p 1972025
24/08/2022 10.75p 10.95p 10.63p 10.90p 251866
23/08/2022 11.25p 11.30p 10.50p 10.75p 869907
22/08/2022 11.25p 11.40p 11.13p 11.25p 364606
19/08/2022 11.60p 11.90p 11.03p 11.25p 638097
18/08/2022 12.10p 12.10p 11.07p 11.60p 1458550
17/08/2022 11.75p 12.20p 11.25p 12.10p 1689196
16/08/2022 12.25p 12.30p 11.60p 11.75p 358780
15/08/2022 12.85p 12.85p 12.00p 12.25p 248879
12/08/2022 13.00p 13.40p 12.70p 12.85p 1816023
11/08/2022 12.00p 13.40p 12.00p 12.75p 2494182
10/08/2022 12.50p 12.65p 11.66p 12.00p 1023609
09/08/2022 11.75p 12.80p 11.63p 12.50p 1215959
08/08/2022 12.75p 12.87p 11.20p 11.75p 1267523
05/08/2022 11.00p 12.99p 10.78p 12.75p 1089316
04/08/2022 10.75p 11.30p 10.51p 11.00p 475103
03/08/2022 11.00p 11.25p 10.56p 10.75p 587308
02/08/2022 11.60p 11.60p 10.75p 11.00p 303488
01/08/2022 11.60p 11.90p 11.20p 11.60p 755443
29/07/2022 10.85p 12.75p 10.78p 11.60p 2465681
28/07/2022 10.75p 11.00p 10.50p 10.85p 818680
27/07/2022 11.00p 11.24p 10.58p 10.75p 1069314
26/07/2022 11.25p 11.25p 10.58p 11.00p 722516
25/07/2022 11.25p 11.40p 10.86p 11.25p 270271
22/07/2022 10.75p 11.35p 10.75p 11.25p 526627
21/07/2022 11.00p 11.20p 10.56p 10.75p 916194
20/07/2022 11.10p 11.22p 10.51p 11.00p 593782
19/07/2022 11.25p 11.50p 10.76p 11.10p 773468
18/07/2022 11.25p 12.00p 11.13p 11.25p 753920
15/07/2022 12.00p 12.50p 11.11p 11.75p 2942028
14/07/2022 13.00p 13.48p 11.50p 12.00p 2921799
13/07/2022 10.75p 14.50p 10.75p 13.00p 8923450
12/07/2022 10.75p 11.06p 10.55p 10.75p 562208
11/07/2022 10.75p 11.00p 10.57p 10.75p 1571793
08/07/2022 10.60p 10.92p 10.30p 10.75p 3810793
07/07/2022 10.75p 10.78p 10.50p 10.60p 399786
06/07/2022 10.90p 11.00p 10.60p 10.75p 1534077
05/07/2022 10.75p 11.34p 10.75p 10.90p 2404474
04/07/2022 10.50p 11.85p 10.00p 10.75p 5215081
01/07/2022 10.75p 11.00p 10.42p 10.50p 2796878
30/06/2022 16.25p 16.25p 10.30p 10.75p 9878075
29/06/2022 16.25p 16.25p 16.00p 16.25p 58827
28/06/2022 16.75p 16.99p 16.10p 16.25p 205761
27/06/2022 16.75p 17.00p 16.66p 16.75p 159000
24/06/2022 17.25p 17.25p 16.61p 16.75p 281662
23/06/2022 17.25p 17.35p 17.10p 17.25p 197350
22/06/2022 19.50p 19.50p 17.10p 17.25p 659670
21/06/2022 19.50p 20.00p 19.00p 19.50p 109847
20/06/2022 20.50p 20.72p 19.02p 19.50p 242751
17/06/2022 22.25p 22.27p 18.40p 20.50p 1290685
16/06/2022 22.50p 22.71p 21.22p 21.75p 422443
15/06/2022 23.25p 23.25p 22.15p 22.50p 185289
14/06/2022 22.50p 23.66p 22.50p 23.25p 201695
13/06/2022 24.25p 24.25p 22.38p 22.50p 407673
10/06/2022 25.00p 25.00p 23.65p 24.25p 306978
09/06/2022 25.00p 26.12p 24.40p 25.00p 138622
08/06/2022 23.75p 26.40p 23.03p 25.00p 859744
07/06/2022 24.50p 24.50p 24.02p 24.25p 169309
06/06/2022 24.50p 25.00p 24.01p 24.25p 163474
03/06/2022 24.50p 24.79p 24.22p 24.50p 179054
02/06/2022 24.50p 24.79p 24.22p 24.50p 179054
01/06/2022 24.50p 24.79p 24.22p 24.50p 179054
31/05/2022 25.00p 25.20p 24.00p 24.50p 430593
30/05/2022 25.75p 26.13p 24.53p 25.00p 139785
27/05/2022 25.75p 26.25p 24.88p 25.75p 101217
26/05/2022 25.25p 26.12p 24.55p 25.75p 152885
25/05/2022 26.25p 26.43p 24.22p 24.75p 140153
24/05/2022 25.25p 27.50p 24.94p 26.25p 441692
23/05/2022 25.00p 27.00p 24.19p 25.25p 375883
20/05/2022 25.00p 25.75p 24.19p 25.00p 55432
19/05/2022 25.75p 26.00p 24.16p 25.00p 154294
18/05/2022 27.25p 27.25p 25.13p 25.75p 67393
17/05/2022 27.50p 27.72p 26.50p 27.25p 55454
16/05/2022 27.25p 28.90p 27.06p 27.50p 235580
13/05/2022 25.50p 28.00p 24.78p 27.25p 589745
12/05/2022 27.00p 27.00p 24.50p 25.50p 423798
11/05/2022 28.50p 31.00p 27.00p 27.25p 975393
10/05/2022 24.00p 29.90p 23.85p 28.50p 1255310
09/05/2022 24.25p 24.50p 23.61p 23.75p 146810
06/05/2022 24.50p 25.00p 23.50p 24.25p 128957
05/05/2022 25.25p 25.28p 24.00p 24.50p 149751
04/05/2022 25.75p 25.75p 25.00p 25.25p 159589
03/05/2022 26.75p 26.75p 25.50p 25.75p 154042
02/05/2022 27.00p 27.50p 26.00p 26.75p 59569
29/04/2022 27.00p 27.50p 26.00p 26.75p 59569
28/04/2022 27.25p 27.25p 26.00p 27.00p 73721
27/04/2022 27.75p 27.88p 27.01p 27.25p 90224
26/04/2022 27.75p 27.88p 27.00p 27.75p 129739
25/04/2022 28.25p 28.25p 27.22p 27.75p 229939
22/04/2022 28.25p 28.29p 27.60p 28.25p 35112
21/04/2022 28.00p 28.45p 27.50p 28.25p 226933
20/04/2022 28.75p 28.75p 27.60p 28.00p 247191
19/04/2022 26.75p 29.38p 26.35p 28.75p 656223
18/04/2022 27.50p 27.50p 26.15p 26.75p 265384
15/04/2022 27.50p 27.50p 26.15p 26.75p 265384
14/04/2022 27.50p 27.50p 26.15p 26.75p 265384
13/04/2022 27.50p 27.85p 27.02p 27.50p 100258
12/04/2022 29.00p 30.00p 27.12p 27.50p 404430
11/04/2022 29.00p 30.40p 28.52p 29.25p 206853
08/04/2022 30.25p 30.73p 28.55p 29.00p 197211
07/04/2022 30.25p 31.20p 29.00p 30.25p 987670
06/04/2022 28.50p 32.00p 28.42p 30.25p 1032094
05/04/2022 29.00p 29.80p 28.00p 28.50p 124709
04/04/2022 30.50p 31.60p 29.00p 29.50p 407786
01/04/2022 33.25p 33.25p 29.16p 30.50p 1160319
31/03/2022 34.25p 35.33p 32.52p 33.25p 886150
30/03/2022 30.50p 35.00p 30.15p 34.25p 1135335
29/03/2022 28.50p 31.80p 28.50p 30.50p 872796
28/03/2022 26.75p 29.93p 26.57p 28.50p 825253
25/03/2022 24.50p 27.50p 24.50p 26.75p 582447
24/03/2022 23.50p 25.10p 23.50p 24.50p 276980
23/03/2022 21.00p 25.00p 20.28p 23.25p 2064446
22/03/2022 28.00p 28.30p 26.02p 26.50p 178246
21/03/2022 28.00p 28.96p 27.00p 28.00p 284561
18/03/2022 27.25p 29.00p 27.25p 28.00p 247691
17/03/2022 27.25p 28.98p 26.60p 27.25p 737474
16/03/2022 23.50p 28.00p 23.41p 26.75p 1350410
15/03/2022 20.75p 24.84p 20.75p 23.50p 1591254
14/03/2022 20.75p 21.15p 20.00p 20.75p 166836
11/03/2022 21.25p 21.50p 20.07p 20.75p 208325
10/03/2022 21.50p 21.60p 20.12p 21.00p 289968
09/03/2022 21.25p 22.35p 19.75p 21.50p 533618
08/03/2022 21.75p 21.92p 20.50p 21.25p 429878
07/03/2022 23.50p 23.50p 17.60p 22.00p 589858
04/03/2022 26.00p 26.40p 23.00p 23.50p 581896
03/03/2022 26.25p 26.95p 25.70p 26.00p 163960
02/03/2022 27.25p 27.30p 25.51p 26.25p 321384
01/03/2022 26.75p 27.50p 26.72p 27.25p 202450
28/02/2022 26.75p 27.49p 26.62p 26.75p 82242
25/02/2022 26.00p 27.49p 26.00p 26.75p 234579
24/02/2022 27.00p 27.30p 25.00p 26.00p 172947
23/02/2022 25.75p 29.00p 24.72p 27.25p 1253087
22/02/2022 27.25p 27.25p 24.22p 25.75p 1098477
21/02/2022 27.50p 27.73p 26.60p 27.25p 206495
18/02/2022 27.50p 27.78p 27.16p 27.50p 90669
17/02/2022 28.50p 28.80p 27.15p 27.50p 250009
16/02/2022 28.75p 28.95p 28.06p 28.50p 224461
15/02/2022 29.00p 29.40p 28.53p 28.75p 227034
14/02/2022 29.25p 29.70p 28.50p 29.00p 263565
11/02/2022 28.50p 28.50p 28.00p 28.25p 215308
10/02/2022 28.50p 28.66p 28.03p 28.50p 282942
09/02/2022 29.00p 29.27p 28.15p 28.50p 285871
08/02/2022 29.25p 29.59p 28.55p 29.00p 270288
07/02/2022 29.50p 29.59p 28.80p 29.25p 119719
04/02/2022 29.25p 30.80p 29.25p 29.50p 645799
03/02/2022 30.25p 30.25p 28.00p 29.25p 703763
02/02/2022 28.50p 30.40p 28.35p 30.25p 188890
01/02/2022 28.50p 28.94p 28.20p 28.50p 144591
31/01/2022 28.50p 28.98p 28.13p 28.50p 283233
28/01/2022 29.50p 29.91p 28.30p 28.50p 703706
27/01/2022 28.75p 30.38p 28.75p 29.50p 456914
26/01/2022 28.75p 29.89p 27.11p 28.00p 673064
25/01/2022 29.50p 29.76p 28.00p 28.75p 503209
24/01/2022 30.75p 31.80p 29.23p 29.50p 1075240
21/01/2022 29.50p 31.30p 28.58p 30.75p 952720
20/01/2022 29.00p 29.70p 28.79p 29.50p 256723
19/01/2022 29.00p 29.23p 28.56p 29.00p 739520
18/01/2022 29.50p 29.65p 28.67p 29.00p 411314
17/01/2022 29.00p 30.00p 28.50p 29.50p 415156
14/01/2022 28.25p 31.30p 28.25p 29.00p 531625
13/01/2022 29.00p 29.00p 28.18p 28.25p 273455
12/01/2022 29.50p 29.70p 28.55p 29.00p 459107
10/01/2022 29.50p 31.18p 29.19p 30.25p 1313578
07/01/2022 29.25p 31.00p 29.11p 29.50p 1010199
06/01/2022 31.25p 31.50p 28.26p 29.25p 1602206
05/01/2022 38.50p 38.50p 30.11p 31.25p 5868093
04/01/2022 36.25p 38.82p 34.20p 38.00p 662451
31/12/2021 37.00p 37.00p 36.10p 36.25p 359011
30/12/2021 39.50p 39.50p 36.25p 37.00p 817300
29/12/2021 42.00p 44.50p 39.50p 39.75p 1706604
27/12/2021 39.00p 42.00p 38.60p 42.00p 993665
24/12/2021 39.00p 42.00p 38.60p 42.00p 993665
23/12/2021 36.00p 40.80p 34.16p 39.00p 1491650

*Close Price adjusted for both dividends and splits