Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/12/2021 32.00p 36.90p 30.00p 36.00p 856985
21/12/2021 32.50p 33.00p 30.25p 32.00p 972250
20/12/2021 32.50p 34.00p 32.10p 32.50p 1065461
17/12/2021 30.50p 31.80p 30.11p 30.50p 580229
16/12/2021 31.25p 33.00p 30.05p 30.50p 1217347
15/12/2021 31.75p 32.20p 31.00p 31.25p 412134
14/12/2021 32.25p 33.30p 31.60p 31.75p 391999
13/12/2021 33.75p 34.19p 32.25p 32.25p 594934
10/12/2021 30.50p 34.70p 29.50p 33.75p 1478792
09/12/2021 31.25p 31.96p 30.00p 30.50p 378547
08/12/2021 31.50p 32.32p 31.00p 31.25p 389622
07/12/2021 32.75p 32.75p 31.05p 32.00p 288582
06/12/2021 34.50p 34.73p 32.00p 32.75p 1418371
03/12/2021 34.00p 35.00p 33.55p 34.50p 273397
02/12/2021 36.00p 36.20p 33.00p 34.00p 410946
01/12/2021 36.50p 37.00p 35.12p 36.00p 379487
30/11/2021 34.00p 37.04p 33.02p 36.50p 1002888
29/11/2021 33.50p 35.49p 33.20p 34.00p 556077
26/11/2021 34.00p 34.25p 31.30p 33.50p 1283257
25/11/2021 35.50p 36.50p 33.10p 34.00p 805640
24/11/2021 36.50p 36.95p 34.85p 35.50p 1032833
23/11/2021 33.00p 36.90p 33.00p 35.75p 2198940
22/11/2021 31.00p 33.93p 30.53p 33.00p 1180336
19/11/2021 31.50p 32.30p 30.10p 31.00p 436038
18/11/2021 30.50p 33.00p 30.41p 31.50p 1224123
17/11/2021 32.25p 32.25p 30.25p 30.50p 558956
16/11/2021 33.50p 33.50p 31.50p 32.25p 603470
15/11/2021 33.50p 34.90p 33.06p 33.50p 706845
12/11/2021 34.25p 34.40p 33.50p 33.75p 620113
11/11/2021 34.50p 36.00p 34.00p 34.25p 991903
10/11/2021 32.75p 37.80p 32.75p 34.50p 3660209
09/11/2021 32.75p 33.70p 32.10p 33.25p 1175562
08/11/2021 33.25p 33.80p 31.25p 33.00p 2742710
05/11/2021 34.50p 35.30p 33.11p 34.70p 1704137
04/11/2021 38.50p 41.90p 34.35p 34.50p 4701501
03/11/2021 33.00p 40.94p 32.30p 38.25p 10449165
02/11/2021 64.00p 65.00p 30.05p 33.50p 24312542
01/11/2021 49.75p 53.70p 49.67p 52.25p 1125754
29/10/2021 52.50p 52.90p 49.05p 49.75p 2287531
28/10/2021 55.25p 55.97p 52.00p 52.25p 1499075
27/10/2021 55.25p 58.45p 54.01p 55.25p 2667277
26/10/2021 52.50p 55.93p 47.10p 55.00p 6214983
25/10/2021 53.50p 54.35p 51.10p 52.50p 2722207
22/10/2021 55.50p 57.85p 53.00p 54.50p 7223930
21/10/2021 47.50p 56.00p 47.03p 54.75p 3182626
20/10/2021 49.00p 50.75p 45.88p 47.50p 2589663
19/10/2021 47.50p 51.60p 47.28p 49.00p 5512174
18/10/2021 41.00p 49.85p 41.00p 47.00p 8590522
15/10/2021 38.25p 43.97p 38.25p 41.00p 4184470
14/10/2021 35.75p 39.00p 35.55p 38.25p 1941796
13/10/2021 33.50p 36.00p 33.42p 35.50p 1855272
12/10/2021 34.25p 34.63p 33.36p 33.50p 617936
11/10/2021 35.00p 35.50p 33.30p 34.25p 682600
08/10/2021 36.25p 37.85p 35.03p 35.25p 2356205
07/10/2021 31.25p 36.48p 31.21p 36.00p 4416155
06/10/2021 33.25p 33.50p 30.60p 31.25p 1331023
05/10/2021 34.00p 34.50p 31.00p 33.25p 3286647
04/10/2021 39.25p 40.16p 33.00p 34.00p 6448477
01/10/2021 41.50p 43.00p 38.16p 39.25p 6097426
30/09/2021 43.00p 44.00p 37.61p 41.00p 7909689
29/09/2021 30.75p 40.92p 30.50p 38.75p 14613089
28/09/2021 26.00p 30.90p 25.03p 30.50p 3248413
27/09/2021 27.25p 27.40p 25.35p 26.00p 672968
24/09/2021 27.75p 28.00p 26.00p 27.00p 554473
23/09/2021 26.50p 29.45p 26.50p 27.75p 1739296
22/09/2021 26.00p 27.27p 25.30p 26.50p 917120
21/09/2021 26.25p 27.27p 25.53p 26.00p 621408
20/09/2021 29.75p 31.31p 25.22p 26.25p 3276586
17/09/2021 24.00p 29.90p 23.78p 29.50p 8322103
16/09/2021 22.75p 24.95p 21.25p 24.00p 3490357
15/09/2021 22.25p 22.25p 21.05p 21.50p 406467
14/09/2021 22.75p 22.75p 22.00p 22.25p 120853
13/09/2021 23.25p 23.35p 22.44p 22.75p 221091
10/09/2021 22.25p 23.95p 22.03p 23.25p 909916
09/09/2021 22.25p 22.78p 21.15p 22.25p 414697
08/09/2021 22.13p 23.50p 22.01p 22.25p 1382255
07/09/2021 19.25p 22.85p 19.01p 22.13p 2189083
06/09/2021 19.25p 20.47p 19.25p 19.75p 638982
03/09/2021 19.25p 19.45p 18.75p 19.25p 757118
02/09/2021 19.65p 19.69p 19.18p 19.25p 373208
01/09/2021 20.13p 20.13p 19.25p 19.65p 479972
31/08/2021 20.63p 20.63p 20.00p 20.13p 334438
30/08/2021 20.75p 20.90p 20.13p 20.63p 581984
27/08/2021 20.75p 20.90p 20.13p 20.63p 581984
26/08/2021 21.25p 21.50p 20.63p 20.75p 481019
25/08/2021 21.75p 23.35p 21.18p 21.25p 1917848
24/08/2021 23.50p 23.50p 21.70p 22.00p 1299574
23/08/2021 24.25p 25.30p 23.00p 23.50p 1549178
20/08/2021 21.50p 25.00p 21.16p 24.25p 4601040
19/08/2021 20.75p 21.80p 20.25p 21.50p 1259271
18/08/2021 19.00p 21.90p 19.00p 21.00p 2635232
17/08/2021 18.50p 19.45p 18.50p 19.00p 139661
16/08/2021 18.25p 18.85p 18.00p 18.50p 242409
13/08/2021 18.25p 18.49p 18.00p 18.25p 103989
12/08/2021 18.75p 18.75p 18.50p 18.75p 64937
11/08/2021 19.00p 19.05p 18.52p 18.75p 183749
10/08/2021 18.50p 19.43p 18.50p 19.00p 305879
09/08/2021 17.85p 18.70p 17.85p 18.50p 149258
06/08/2021 18.10p 18.14p 17.75p 17.85p 249727
05/08/2021 18.25p 18.35p 17.66p 18.10p 172815
04/08/2021 18.25p 18.50p 18.00p 18.25p 100886
03/08/2021 18.25p 18.38p 18.03p 18.25p 62014
02/08/2021 18.50p 18.60p 18.06p 18.25p 175663
30/07/2021 18.75p 19.00p 18.15p 18.50p 223889
29/07/2021 18.75p 19.00p 18.50p 18.75p 188102
28/07/2021 18.10p 19.35p 17.70p 18.75p 761014
27/07/2021 18.10p 18.10p 17.72p 18.10p 97959
26/07/2021 18.25p 18.34p 18.00p 18.10p 156612
23/07/2021 18.50p 19.00p 18.00p 18.25p 97304
22/07/2021 18.10p 18.90p 17.73p 18.50p 280972
21/07/2021 18.10p 18.10p 17.73p 18.10p 67430
20/07/2021 18.25p 18.50p 17.73p 18.10p 262524
19/07/2021 18.75p 19.00p 18.00p 18.10p 367988
16/07/2021 18.75p 19.18p 18.51p 18.75p 267520
15/07/2021 18.50p 19.35p 18.03p 18.75p 396279
14/07/2021 19.10p 19.50p 18.25p 18.50p 207712
13/07/2021 19.25p 19.38p 18.81p 19.10p 130174
12/07/2021 19.25p 19.25p 19.00p 19.25p 99142
09/07/2021 19.25p 19.50p 18.75p 19.25p 102082
08/07/2021 19.25p 19.44p 19.00p 19.25p 146440
07/07/2021 20.00p 20.00p 19.01p 19.25p 275103
06/07/2021 19.75p 20.50p 19.50p 20.50p 242349
05/07/2021 19.75p 19.90p 19.08p 19.25p 271253
02/07/2021 20.00p 21.40p 19.60p 19.75p 760320
01/07/2021 18.75p 20.48p 18.65p 20.00p 1024237
30/06/2021 19.00p 19.45p 18.60p 18.75p 251878
29/06/2021 19.25p 19.49p 18.65p 19.00p 259796
28/06/2021 19.50p 19.87p 18.60p 19.25p 277499
25/06/2021 20.25p 20.25p 19.00p 19.50p 224406
24/06/2021 20.00p 20.50p 19.13p 20.25p 732074
23/06/2021 20.75p 20.75p 19.50p 20.05p 211129
22/06/2021 19.50p 21.94p 19.50p 20.75p 1132509
21/06/2021 21.00p 21.31p 19.60p 19.80p 592219
18/06/2021 22.00p 23.25p 20.50p 21.00p 1788078
17/06/2021 17.75p 26.00p 17.30p 22.00p 8748783
16/06/2021 18.25p 18.32p 17.50p 17.75p 671419
15/06/2021 19.50p 19.50p 17.80p 18.25p 802888
14/06/2021 18.25p 19.90p 17.26p 19.50p 1772652
11/06/2021 18.25p 18.50p 18.00p 18.25p 539308
10/06/2021 18.75p 18.90p 18.25p 18.25p 577376
09/06/2021 19.25p 19.25p 18.50p 18.75p 823412
08/06/2021 19.75p 19.75p 19.11p 19.25p 231010
07/06/2021 19.75p 19.99p 19.53p 19.75p 178083
04/06/2021 19.75p 20.40p 19.15p 20.40p 763283
03/06/2021 20.50p 20.50p 19.53p 19.75p 456956
02/06/2021 20.50p 20.70p 20.00p 20.50p 76398
01/06/2021 20.00p 21.00p 19.52p 20.50p 604861
31/05/2021 19.75p 20.41p 19.50p 20.00p 519903
28/05/2021 19.75p 20.41p 19.50p 20.00p 519903
27/05/2021 20.25p 20.25p 19.50p 19.75p 302497
26/05/2021 20.50p 20.50p 19.70p 20.25p 254580
25/05/2021 20.50p 20.80p 20.02p 20.50p 441350
24/05/2021 21.25p 21.25p 20.25p 20.75p 181234
21/05/2021 21.25p 21.50p 21.00p 21.25p 132074
20/05/2021 21.25p 21.50p 21.01p 21.25p 278992
19/05/2021 21.50p 22.00p 21.00p 21.25p 168517
18/05/2021 22.50p 22.75p 21.00p 21.50p 343177
17/05/2021 21.50p 24.00p 21.00p 22.50p 1323434
14/05/2021 20.00p 22.60p 19.50p 21.50p 597685
13/05/2021 20.00p 20.18p 19.66p 20.00p 131901
12/05/2021 19.50p 20.18p 19.17p 20.00p 470738
11/05/2021 20.25p 20.25p 19.00p 19.50p 293773
10/05/2021 20.50p 21.00p 19.50p 20.25p 169019
07/05/2021 19.50p 21.35p 19.11p 21.35p 902640
06/05/2021 19.75p 19.89p 18.66p 19.50p 638885
05/05/2021 20.00p 20.18p 19.58p 19.75p 362858
04/05/2021 20.25p 20.30p 19.50p 20.00p 540148
03/05/2021 20.50p 20.50p 19.50p 20.00p 400952
30/04/2021 20.50p 20.50p 19.50p 20.00p 400952
29/04/2021 20.50p 20.90p 20.00p 20.50p 269479
28/04/2021 21.75p 21.87p 20.25p 20.50p 213135
27/04/2021 20.50p 22.40p 20.02p 21.75p 1236048
26/04/2021 21.00p 21.18p 20.05p 20.50p 205835
23/04/2021 21.50p 21.50p 20.51p 21.00p 392758
22/04/2021 21.50p 21.84p 20.75p 21.50p 282199
21/04/2021 19.50p 22.00p 19.35p 21.50p 721851
20/04/2021 19.75p 19.99p 19.25p 19.50p 261415
19/04/2021 20.00p 20.08p 19.25p 19.74p 368544
16/04/2021 20.00p 20.25p 19.60p 20.00p 190647
15/04/2021 20.50p 20.59p 19.58p 20.00p 261142
14/04/2021 20.50p 21.00p 20.00p 20.50p 134957
13/04/2021 20.75p 20.75p 20.00p 20.50p 276713
12/04/2021 20.75p 21.00p 20.10p 20.75p 290975
09/04/2021 20.75p 21.00p 20.11p 20.75p 362594
08/04/2021 21.25p 21.36p 20.50p 20.75p 333243
07/04/2021 21.25p 21.36p 21.00p 21.25p 304455
06/04/2021 20.75p 22.12p 20.51p 21.25p 541021
02/04/2021 21.50p 21.98p 20.50p 20.75p 383974
01/04/2021 21.50p 21.98p 20.50p 20.75p 383974
31/03/2021 20.00p 22.11p 19.83p 21.50p 668931
30/03/2021 20.00p 20.50p 19.76p 20.00p 184818
29/03/2021 20.50p 21.00p 19.60p 20.00p 743995
26/03/2021 21.50p 21.50p 20.11p 20.50p 405244
25/03/2021 22.25p 22.25p 21.00p 21.50p 441694
24/03/2021 22.50p 23.00p 21.50p 22.25p 388201
23/03/2021 21.25p 22.75p 20.14p 22.50p 570347
22/03/2021 21.75p 21.88p 21.00p 21.25p 297389
19/03/2021 22.25p 22.40p 21.11p 21.75p 579610
18/03/2021 23.50p 23.50p 22.00p 22.25p 419012
17/03/2021 24.00p 24.45p 22.60p 23.50p 997925

*Close Price adjusted for both dividends and splits