Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2019 0.22p 0.22p 0.20p 0.21p 44864
27/08/2019 0.23p 0.23p 0.20p 0.22p 48557
23/08/2019 0.21p 0.25p 0.20p 0.23p 207887
22/08/2019 0.20p 0.21p 0.19p 0.21p 36564
21/08/2019 0.22p 0.22p 0.20p 0.20p 11653
20/08/2019 0.22p 0.22p 0.20p 0.21p 24509
19/08/2019 0.21p 0.22p 0.20p 0.21p 85729
16/08/2019 0.22p 0.22p 0.20p 0.21p 55074
15/08/2019 0.22p 0.22p 0.21p 0.22p 16903
14/08/2019 0.22p 0.22p 0.21p 0.22p 7208
13/08/2019 0.22p 0.22p 0.21p 0.22p 14196
12/08/2019 0.22p 0.24p 0.21p 0.22p 19298
09/08/2019 0.20p 0.23p 0.20p 0.22p 112006
08/08/2019 0.19p 0.20p 0.19p 0.20p 17951
07/08/2019 0.20p 0.20p 0.18p 0.19p 30753
06/08/2019 0.21p 0.21p 0.16p 0.20p 262381
05/08/2019 0.22p 0.23p 0.21p 0.22p 20289
02/08/2019 0.22p 0.23p 0.21p 0.22p 41408
01/08/2019 0.24p 0.25p 0.21p 0.22p 37092
31/07/2019 0.21p 0.22p 0.20p 0.21p 75126
30/07/2019 0.21p 0.22p 0.20p 0.21p 17047
29/07/2019 0.21p 0.22p 0.20p 0.21p 29668
26/07/2019 0.21p 0.22p 0.20p 0.21p 127447
25/07/2019 0.22p 0.22p 0.20p 0.21p 48103
24/07/2019 0.21p 0.25p 0.21p 0.22p 374971
23/07/2019 0.20p 0.22p 0.19p 0.21p 124433
22/07/2019 0.21p 0.21p 0.19p 0.19p 92094
19/07/2019 0.21p 0.21p 0.19p 0.21p 111357
18/07/2019 0.21p 0.21p 0.20p 0.21p 68093
17/07/2019 0.21p 0.22p 0.19p 0.21p 126626
16/07/2019 0.21p 0.22p 0.20p 0.21p 149564
15/07/2019 0.22p 0.22p 0.20p 0.21p 130280
12/07/2019 0.23p 0.23p 0.21p 0.22p 187354
11/07/2019 0.23p 0.24p 0.22p 0.23p 45639
10/07/2019 0.23p 0.24p 0.22p 0.23p 210286
09/07/2019 0.23p 0.24p 0.22p 0.23p 58301
08/07/2019 0.23p 0.24p 0.22p 0.23p 152641
05/07/2019 0.23p 0.24p 0.22p 0.23p 119415
04/07/2019 0.22p 0.24p 0.22p 0.23p 207222
03/07/2019 0.22p 0.22p 0.21p 0.22p 69024
02/07/2019 0.22p 0.22p 0.21p 0.22p 43720
01/07/2019 0.22p 0.22p 0.21p 0.22p 173019
28/06/2019 0.22p 0.23p 0.22p 0.22p 170843
27/06/2019 0.26p 0.26p 0.21p 0.22p 396315
26/06/2019 0.29p 0.29p 0.25p 0.26p 238912
25/06/2019 0.29p 0.30p 0.28p 0.28p 54085
24/06/2019 0.29p 0.29p 0.28p 0.29p 51542
21/06/2019 0.30p 0.30p 0.28p 0.29p 1032656
20/06/2019 0.34p 0.37p 0.28p 0.30p 203000
19/06/2019 0.27p 0.29p 0.26p 0.29p 153835
18/06/2019 0.29p 0.29p 0.26p 0.27p 99455
17/06/2019 0.29p 0.31p 0.27p 0.29p 95188
14/06/2019 0.29p 0.29p 0.26p 0.29p 119943
13/06/2019 0.28p 0.30p 0.25p 0.29p 666128
12/06/2019 0.33p 0.43p 0.33p 0.38p 66994
11/06/2019 0.34p 0.36p 0.33p 0.34p 33742
10/06/2019 0.50p 0.50p 0.29p 0.34p 231232
07/06/2019 0.41p 0.43p 0.32p 0.39p 88916
06/06/2019 0.50p 0.51p 0.39p 0.41p 106612
05/06/2019 0.47p 0.61p 0.45p 0.47p 184839
04/06/2019 0.44p 0.68p 0.42p 0.53p 798874
03/06/2019 0.38p 0.46p 0.37p 0.44p 109571
31/05/2019 0.28p 0.47p 0.28p 0.38p 825292
30/05/2019 0.28p 0.31p 0.25p 0.28p 165262
29/05/2019 0.28p 0.32p 0.27p 0.28p 132914
28/05/2019 0.34p 0.35p 0.30p 0.32p 143005
24/05/2019 0.36p 0.38p 0.34p 0.34p 55726
23/05/2019 0.34p 0.39p 0.32p 0.36p 87598
22/05/2019 0.41p 0.41p 0.32p 0.34p 122240
21/05/2019 0.41p 0.41p 0.38p 0.41p 29125
20/05/2019 0.44p 0.46p 0.39p 0.41p 53329
17/05/2019 0.47p 0.48p 0.41p 0.44p 98208
16/05/2019 0.48p 0.51p 0.46p 0.47p 35278
15/05/2019 0.51p 0.51p 0.44p 0.48p 24635
14/05/2019 0.50p 0.51p 0.47p 0.51p 14029
13/05/2019 0.51p 0.52p 0.46p 0.50p 37290
10/05/2019 0.53p 0.53p 0.46p 0.51p 22413
09/05/2019 0.56p 0.56p 0.51p 0.56p 30776
08/05/2019 0.50p 0.61p 0.50p 0.56p 92218
07/05/2019 0.50p 0.55p 0.48p 0.50p 63998
03/05/2019 0.53p 0.53p 0.44p 0.50p 41320
02/05/2019 0.53p 0.55p 0.50p 0.53p 69274
01/05/2019 0.56p 0.56p 0.52p 0.53p 22902
30/04/2019 0.53p 0.57p 0.52p 0.53p 39365
29/04/2019 0.56p 0.60p 0.49p 0.52p 116233
26/04/2019 0.66p 0.66p 0.44p 0.56p 339448
25/04/2019 0.66p 0.66p 0.63p 0.66p 15437
24/04/2019 0.66p 0.69p 0.63p 0.66p 8909
23/04/2019 0.66p 0.71p 0.63p 0.66p 23645
18/04/2019 0.69p 0.69p 0.64p 0.66p 65899
17/04/2019 0.71p 0.71p 0.63p 0.69p 61210
16/04/2019 0.70p 0.71p 0.66p 0.71p 96568
15/04/2019 0.72p 0.74p 0.69p 0.70p 80643
12/04/2019 0.75p 0.77p 0.71p 0.72p 102378
11/04/2019 0.75p 0.76p 0.69p 0.75p 111517
10/04/2019 0.75p 0.77p 0.69p 0.75p 84698
09/04/2019 0.76p 0.81p 0.71p 0.75p 45313
08/04/2019 0.75p 0.81p 0.70p 0.76p 99608
05/04/2019 0.75p 0.78p 0.69p 0.75p 14665
04/04/2019 0.78p 0.78p 0.75p 0.75p 33985
03/04/2019 0.72p 0.80p 0.70p 0.78p 45508
02/04/2019 0.69p 0.75p 0.66p 0.72p 29890
01/04/2019 0.68p 0.71p 0.67p 0.69p 8451
29/03/2019 0.68p 0.70p 0.63p 0.68p 7703
28/03/2019 0.72p 0.72p 0.67p 0.68p 21459
27/03/2019 0.75p 0.81p 0.69p 0.72p 41145
26/03/2019 0.69p 0.86p 0.69p 0.75p 248299
25/03/2019 0.69p 0.75p 0.65p 0.67p 40093
22/03/2019 0.67p 0.70p 0.63p 0.69p 24266
21/03/2019 0.67p 0.75p 0.63p 0.67p 141744
20/03/2019 0.64p 0.65p 0.62p 0.62p 41936
19/03/2019 0.66p 0.67p 0.63p 0.64p 64202
18/03/2019 0.70p 0.71p 0.64p 0.66p 24003
15/03/2019 0.72p 0.72p 0.65p 0.70p 24610
14/03/2019 0.75p 0.76p 0.65p 0.72p 37993
13/03/2019 0.78p 0.81p 0.69p 0.75p 45504
12/03/2019 0.69p 0.83p 0.63p 0.78p 104644
11/03/2019 0.69p 0.71p 0.65p 0.69p 12016
08/03/2019 0.69p 0.72p 0.64p 0.69p 21316
07/03/2019 0.75p 0.75p 0.65p 0.69p 84901
06/03/2019 0.69p 0.75p 0.67p 0.75p 109068
05/03/2019 0.71p 0.75p 0.65p 0.69p 57822
04/03/2019 0.74p 0.74p 0.68p 0.71p 47818
01/03/2019 0.76p 0.76p 0.69p 0.74p 29666
28/02/2019 0.76p 0.76p 0.71p 0.76p 27947
27/02/2019 0.78p 0.78p 0.71p 0.76p 85509
26/02/2019 0.78p 0.79p 0.76p 0.78p 2583
25/02/2019 0.78p 0.79p 0.76p 0.78p 38327
22/02/2019 0.78p 0.81p 0.77p 0.78p 61345
21/02/2019 0.97p 0.99p 0.75p 0.78p 150934
20/02/2019 1.00p 1.00p 0.95p 0.97p 8518
19/02/2019 1.00p 1.01p 0.97p 1.00p 2457
18/02/2019 1.00p 1.02p 0.98p 1.00p 18948
15/02/2019 1.00p 1.04p 0.98p 1.00p 15717
14/02/2019 1.00p 1.02p 0.96p 1.00p 23118
13/02/2019 1.06p 1.10p 0.96p 1.00p 33006
12/02/2019 1.06p 1.13p 1.04p 1.06p 5901
11/02/2019 1.16p 1.16p 1.03p 1.06p 51221
08/02/2019 1.09p 1.13p 1.09p 1.13p 8885
07/02/2019 1.13p 1.17p 1.09p 1.09p 37454
06/02/2019 1.44p 1.49p 1.08p 1.09p 152796
05/02/2019 1.16p 1.66p 1.16p 1.41p 328485
04/02/2019 1.09p 1.18p 1.02p 1.16p 19179
01/02/2019 1.06p 1.12p 1.02p 1.09p 8155
31/01/2019 1.09p 1.17p 1.01p 1.06p 24779
30/01/2019 1.01p 1.04p 0.97p 1.01p 10832
29/01/2019 1.03p 1.06p 0.97p 1.01p 20386
28/01/2019 1.01p 1.04p 1.00p 1.03p 12386
25/01/2019 0.97p 1.03p 0.96p 1.01p 22969
24/01/2019 0.97p 1.00p 0.95p 0.97p 21915
23/01/2019 1.01p 1.02p 0.97p 0.97p 8679
22/01/2019 1.03p 1.04p 0.95p 1.01p 11951
21/01/2019 1.00p 1.04p 0.94p 1.03p 20904
18/01/2019 0.97p 1.04p 0.97p 1.00p 22859
17/01/2019 0.97p 1.00p 0.96p 0.97p 9343
16/01/2019 0.97p 1.00p 0.96p 0.97p 6200
15/01/2019 1.00p 1.02p 0.96p 0.97p 14057
14/01/2019 1.00p 1.04p 0.96p 1.00p 16078
11/01/2019 1.00p 1.02p 0.94p 0.99p 32512
10/01/2019 1.00p 1.03p 0.96p 1.00p 32534
09/01/2019 1.03p 1.05p 0.96p 1.00p 25145
08/01/2019 1.00p 1.05p 0.98p 1.03p 14553
07/01/2019 1.00p 1.13p 0.98p 1.00p 17858
04/01/2019 1.00p 1.04p 0.97p 1.00p 11150
03/01/2019 1.03p 1.03p 0.95p 0.98p 23273
02/01/2019 1.03p 1.06p 1.00p 1.03p 22579
31/12/2018 0.97p 1.06p 0.97p 1.03p 15592
28/12/2018 0.94p 1.00p 0.91p 0.97p 20139
27/12/2018 0.91p 0.99p 0.91p 0.94p 16989
24/12/2018 0.94p 0.96p 0.91p 0.91p 36880
21/12/2018 0.97p 0.98p 0.89p 0.94p 43921
20/12/2018 0.97p 1.00p 0.94p 0.97p 23541
19/12/2018 0.97p 1.02p 0.95p 0.97p 97491
18/12/2018 1.44p 1.46p 0.91p 1.02p 217808
17/12/2018 1.50p 1.51p 1.31p 1.38p 19876
14/12/2018 1.38p 1.64p 1.32p 1.50p 15570
13/12/2018 1.50p 1.51p 1.29p 1.38p 15760
12/12/2018 1.47p 1.52p 1.32p 1.50p 41286
11/12/2018 1.75p 1.75p 1.44p 1.47p 23341
10/12/2018 1.69p 2.10p 1.64p 1.75p 131029
07/12/2018 1.38p 1.72p 1.38p 1.50p 33408
06/12/2018 1.44p 1.49p 1.33p 1.41p 26777
05/12/2018 1.56p 1.56p 1.44p 1.44p 11080
04/12/2018 1.44p 1.63p 1.39p 1.56p 24319
03/12/2018 1.44p 1.50p 1.40p 1.44p 13581
30/11/2018 1.56p 1.59p 1.41p 1.44p 29140
29/11/2018 1.63p 1.63p 1.52p 1.56p 11905
28/11/2018 1.63p 1.63p 1.54p 1.63p 3070
27/11/2018 1.63p 1.65p 1.53p 1.63p 24827
26/11/2018 1.69p 1.71p 1.53p 1.63p 18602
23/11/2018 1.81p 1.85p 1.63p 1.69p 27121
22/11/2018 1.66p 1.85p 1.53p 1.81p 35026
21/11/2018 1.56p 1.71p 1.41p 1.63p 28043
20/11/2018 1.56p 1.63p 1.51p 1.56p 21180
19/11/2018 1.75p 1.75p 1.51p 1.56p 22849
16/11/2018 1.69p 1.75p 1.51p 1.69p 36471
15/11/2018 1.75p 1.75p 1.51p 1.63p 28745
14/11/2018 1.75p 1.88p 1.63p 1.75p 21444
13/11/2018 1.81p 1.81p 1.70p 1.75p 4844
12/11/2018 1.81p 1.81p 1.63p 1.75p 13279

*Close Price adjusted for both dividends and splits