Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/04/2023 10.63p 10.75p 10.26p 10.38p 147548
14/04/2023 10.75p 10.95p 10.26p 10.63p 593477
13/04/2023 10.88p 11.24p 10.68p 10.75p 600135
12/04/2023 10.00p 11.50p 9.93p 10.88p 1290711
11/04/2023 10.00p 10.15p 9.50p 10.00p 637077
06/04/2023 10.00p 10.40p 9.50p 10.00p 1712152
05/04/2023 10.05p 10.44p 9.71p 10.00p 91388
04/04/2023 10.50p 10.50p 9.60p 10.05p 497474
03/04/2023 10.75p 10.89p 10.22p 10.50p 190488
31/03/2023 10.25p 10.95p 10.00p 10.75p 759804
30/03/2023 10.50p 11.00p 10.00p 11.00p 215811
29/03/2023 10.25p 10.97p 9.50p 10.50p 610909
28/03/2023 10.25p 10.50p 9.99p 10.25p 143508
27/03/2023 9.75p 10.88p 9.50p 10.25p 570693
24/03/2023 8.90p 10.00p 8.78p 9.75p 876620
23/03/2023 8.90p 9.17p 8.77p 8.90p 67911
22/03/2023 9.25p 9.25p 8.68p 8.90p 272782
21/03/2023 9.25p 9.25p 9.00p 9.25p 132499
20/03/2023 9.25p 9.28p 9.01p 9.25p 85144
17/03/2023 9.25p 9.50p 9.06p 9.25p 172220
16/03/2023 9.25p 10.28p 9.10p 9.25p 1335677
15/03/2023 9.38p 9.57p 9.15p 9.25p 274124
14/03/2023 9.63p 9.64p 9.25p 9.38p 152649
13/03/2023 9.75p 9.80p 9.55p 9.63p 165789
10/03/2023 9.65p 9.88p 9.50p 9.75p 310678
09/03/2023 10.25p 10.25p 9.52p 9.65p 1246334
08/03/2023 10.15p 10.25p 10.01p 10.25p 294858
07/03/2023 10.75p 10.81p 10.00p 10.15p 1539035
06/03/2023 11.25p 11.25p 10.56p 10.75p 357245
03/03/2023 11.25p 11.25p 11.00p 11.25p 288221
02/03/2023 11.50p 11.75p 11.01p 11.25p 199621
01/03/2023 11.25p 12.50p 11.22p 12.00p 2310697
28/02/2023 11.50p 11.60p 10.80p 11.25p 456251
27/02/2023 11.00p 11.95p 10.65p 11.50p 1211369
24/02/2023 9.25p 11.50p 9.25p 11.50p 2530698
23/02/2023 9.65p 9.65p 9.00p 9.25p 382018
22/02/2023 9.75p 9.75p 9.30p 9.65p 161285
21/02/2023 9.75p 9.86p 9.52p 9.75p 262135
20/02/2023 9.75p 10.00p 9.52p 9.75p 149901
17/02/2023 9.75p 9.90p 9.50p 9.75p 268591
16/02/2023 9.88p 9.96p 9.50p 9.75p 216769
15/02/2023 10.25p 10.25p 9.77p 9.88p 477502
14/02/2023 9.75p 10.33p 9.75p 10.25p 229237
13/02/2023 9.75p 10.05p 9.70p 9.75p 269903
10/02/2023 10.25p 10.25p 9.62p 9.75p 825107
09/02/2023 10.25p 10.28p 10.00p 10.25p 297287
08/02/2023 10.10p 10.40p 9.75p 10.25p 2083248
07/02/2023 10.10p 10.10p 9.70p 10.10p 822857
06/02/2023 10.25p 10.25p 9.80p 10.10p 198586
03/02/2023 10.25p 10.48p 10.01p 10.25p 451940
02/02/2023 10.00p 11.00p 9.51p 10.25p 1995991
01/02/2023 10.25p 10.50p 9.75p 10.00p 547778
31/01/2023 9.75p 10.50p 9.75p 10.25p 962402
30/01/2023 10.25p 10.40p 9.80p 10.00p 594009
27/01/2023 10.60p 10.98p 10.16p 10.35p 1404047
26/01/2023 11.10p 11.20p 10.55p 10.60p 737516
25/01/2023 11.35p 11.40p 10.82p 11.10p 806713
24/01/2023 10.75p 11.45p 10.70p 11.35p 201673
23/01/2023 11.25p 11.25p 10.65p 10.75p 443773
20/01/2023 11.25p 11.55p 10.77p 11.25p 618085
19/01/2023 11.10p 11.35p 11.00p 11.25p 163466
18/01/2023 11.60p 11.60p 11.00p 11.10p 436348
17/01/2023 11.35p 11.82p 11.35p 11.60p 1074324
16/01/2023 11.45p 11.60p 11.20p 11.35p 1103968
13/01/2023 11.50p 11.89p 11.00p 11.45p 2634036
12/01/2023 12.15p 12.46p 11.62p 12.30p 768748
11/01/2023 12.60p 12.60p 11.60p 12.15p 409483
10/01/2023 12.10p 12.92p 12.05p 12.60p 473378
09/01/2023 12.75p 12.90p 11.51p 12.10p 319398
06/01/2023 13.25p 13.44p 12.57p 12.75p 166617
05/01/2023 12.65p 13.75p 12.65p 13.25p 590905
04/01/2023 13.75p 13.75p 12.53p 12.65p 499966
03/01/2023 14.00p 14.42p 13.55p 13.75p 577872
30/12/2022 14.25p 14.25p 13.73p 14.00p 404121
29/12/2022 13.90p 14.70p 13.65p 14.25p 218272
28/12/2022 13.50p 14.80p 13.30p 13.90p 588740
23/12/2022 12.85p 14.00p 12.81p 13.50p 258623
22/12/2022 12.50p 13.15p 12.50p 12.85p 357098
21/12/2022 13.00p 13.26p 12.28p 12.50p 373278
20/12/2022 12.50p 13.80p 12.18p 13.00p 661163
19/12/2022 11.00p 12.96p 10.53p 12.50p 2057219
16/12/2022 10.15p 11.50p 10.15p 11.00p 1861077
15/12/2022 11.25p 11.25p 9.50p 10.15p 1311209
14/12/2022 11.75p 11.75p 10.56p 11.25p 1040494
13/12/2022 12.25p 12.25p 11.30p 11.75p 854422
12/12/2022 12.50p 12.50p 12.06p 12.25p 546176
09/12/2022 12.00p 12.90p 11.95p 12.50p 602952
08/12/2022 12.25p 12.34p 11.50p 12.00p 1163895
07/12/2022 12.50p 12.78p 12.06p 12.25p 3358828
06/12/2022 14.25p 14.25p 11.30p 12.50p 3464219
05/12/2022 15.25p 15.91p 15.10p 15.35p 337451
02/12/2022 15.75p 15.85p 15.13p 15.25p 860705
01/12/2022 16.90p 17.12p 15.64p 15.75p 836006
30/11/2022 17.25p 17.33p 16.52p 16.90p 267537
29/11/2022 17.00p 17.85p 16.76p 17.50p 304908
28/11/2022 16.90p 18.00p 16.75p 17.00p 296135
25/11/2022 17.25p 17.28p 16.90p 16.90p 55974
24/11/2022 17.25p 17.35p 16.60p 17.25p 738249
23/11/2022 17.75p 18.49p 17.10p 17.64p 884749
22/11/2022 17.65p 17.95p 17.45p 17.75p 613121
21/11/2022 18.00p 18.49p 17.12p 17.65p 589554
18/11/2022 18.50p 19.47p 17.65p 17.90p 853728
17/11/2022 17.75p 18.90p 17.75p 18.50p 820478
16/11/2022 17.00p 18.40p 16.61p 17.75p 909558
15/11/2022 17.00p 17.26p 16.55p 17.00p 184491
14/11/2022 17.50p 17.50p 16.51p 17.00p 654596
11/11/2022 18.00p 18.10p 17.02p 17.50p 426678
10/11/2022 18.00p 18.28p 17.68p 18.00p 242445
09/11/2022 17.25p 18.50p 17.25p 18.00p 1269169
08/11/2022 16.35p 18.42p 16.11p 17.25p 1549010
07/11/2022 16.00p 16.75p 15.67p 16.35p 340782
04/11/2022 15.75p 16.38p 15.52p 16.00p 204630
03/11/2022 16.00p 16.15p 15.41p 15.75p 429524
02/11/2022 15.00p 16.88p 15.00p 16.00p 545539
01/11/2022 15.25p 15.40p 14.77p 15.00p 302563
31/10/2022 14.50p 15.40p 14.30p 15.25p 291906
28/10/2022 14.50p 14.92p 14.25p 14.50p 217339
27/10/2022 15.00p 15.08p 14.20p 14.50p 399715
26/10/2022 15.25p 15.27p 14.60p 15.00p 405567
25/10/2022 14.75p 15.45p 14.75p 15.25p 445671
24/10/2022 15.25p 16.47p 14.62p 14.75p 664645
21/10/2022 14.25p 14.78p 14.00p 14.25p 229544
20/10/2022 15.25p 15.25p 14.00p 14.25p 629520
19/10/2022 15.50p 15.50p 14.60p 15.25p 267498
18/10/2022 15.50p 15.75p 15.25p 15.50p 152247
17/10/2022 16.50p 16.69p 15.00p 15.50p 435355
14/10/2022 16.25p 16.75p 16.02p 16.50p 166008
13/10/2022 16.25p 16.75p 16.01p 16.25p 283296
12/10/2022 15.75p 17.70p 15.75p 16.25p 970527
11/10/2022 15.50p 16.47p 15.10p 15.75p 647299
10/10/2022 16.25p 16.25p 15.10p 15.50p 186037
07/10/2022 16.25p 16.98p 16.00p 16.25p 1250781
06/10/2022 15.00p 16.98p 14.66p 16.25p 1192268
05/10/2022 15.00p 15.30p 14.50p 15.00p 314416
04/10/2022 15.00p 15.40p 14.08p 15.00p 546625
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

*Close Price adjusted for both dividends and splits