Valirx (VAL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2018 5.31p 5.50p 4.83p 5.00p 44364
07/02/2018 4.06p 5.59p 3.98p 5.47p 101173
06/02/2018 4.22p 4.25p 3.85p 4.06p 21486
05/02/2018 4.84p 4.92p 4.13p 4.38p 43476
02/02/2018 3.91p 5.12p 3.58p 4.84p 112335
01/02/2018 4.22p 4.22p 3.75p 3.91p 38056
31/01/2018 4.53p 4.55p 3.96p 4.22p 53337
30/01/2018 4.84p 4.84p 4.38p 4.53p 40986
29/01/2018 5.00p 5.24p 4.56p 4.84p 18723
26/01/2018 4.84p 5.16p 4.71p 5.00p 28424
25/01/2018 4.84p 5.00p 4.58p 4.84p 26810
24/01/2018 5.16p 5.18p 4.71p 4.84p 36155
23/01/2018 5.31p 5.84p 4.90p 5.16p 60894
22/01/2018 5.00p 5.55p 4.81p 5.31p 59524
19/01/2018 5.00p 5.09p 4.47p 4.84p 43924
18/01/2018 4.84p 5.31p 4.38p 5.00p 75170
17/01/2018 5.31p 5.38p 4.46p 4.84p 69669
16/01/2018 6.41p 6.69p 5.00p 5.31p 77563
15/01/2018 6.09p 6.09p 5.08p 5.63p 69133
12/01/2018 6.03p 6.13p 5.63p 6.09p 31739
11/01/2018 6.56p 7.56p 5.96p 6.03p 99162
10/01/2018 6.29p 6.36p 5.68p 6.06p 41315
09/01/2018 6.44p 7.12p 6.19p 6.29p 50979
08/01/2018 6.22p 6.52p 5.82p 6.38p 28077
05/01/2018 5.31p 6.53p 5.31p 6.22p 90809
04/01/2018 4.84p 5.47p 4.74p 5.31p 57186
03/01/2018 5.16p 5.25p 4.45p 4.84p 115884
02/01/2018 5.47p 5.84p 5.09p 5.16p 65422
29/12/2017 5.31p 5.63p 5.04p 5.47p 67083
28/12/2017 5.47p 5.55p 5.00p 5.16p 66803
27/12/2017 5.78p 6.06p 5.00p 5.47p 173015
22/12/2017 6.56p 6.69p 5.25p 5.75p 289185
21/12/2017 9.53p 9.68p 7.28p 7.81p 204722
20/12/2017 8.59p 9.64p 7.89p 9.53p 153788
19/12/2017 8.59p 8.71p 7.50p 8.28p 96352
18/12/2017 7.81p 9.53p 7.81p 8.44p 286383
15/12/2017 6.25p 7.36p 5.34p 6.88p 176193
14/12/2017 7.03p 7.18p 5.64p 6.25p 206980
13/12/2017 9.06p 9.23p 6.25p 7.03p 421220
12/12/2017 4.09p 9.69p 4.09p 8.59p 1038170
11/12/2017 3.53p 4.28p 2.75p 3.91p 326590
08/12/2017 3.66p 4.77p 3.25p 3.41p 732772
07/12/2017 2.13p 3.63p 2.07p 3.44p 689552
06/12/2017 2.31p 2.36p 1.88p 2.16p 252779
05/12/2017 1.94p 3.22p 1.89p 2.41p 571727
04/12/2017 1.53p 2.08p 1.53p 1.94p 383089
01/12/2017 1.63p 1.79p 1.41p 1.56p 332836
30/11/2017 1.44p 2.58p 1.42p 1.59p 657639
29/11/2017 1.25p 1.68p 1.16p 1.44p 273204
28/11/2017 1.25p 1.27p 1.19p 1.25p 7142
27/11/2017 1.22p 1.24p 1.19p 1.22p 10846
24/11/2017 1.22p 1.23p 1.19p 1.22p 16414
23/11/2017 1.22p 1.25p 1.22p 1.22p 24539
22/11/2017 1.25p 1.26p 1.14p 1.22p 11259
21/11/2017 1.22p 1.27p 1.20p 1.25p 9682
20/11/2017 1.16p 1.28p 1.14p 1.22p 13676
17/11/2017 1.25p 1.25p 1.13p 1.16p 30545
16/11/2017 1.16p 1.38p 1.16p 1.25p 92435
15/11/2017 1.28p 1.29p 1.13p 1.16p 13446
14/11/2017 1.34p 1.34p 1.21p 1.28p 8938
13/11/2017 1.34p 1.35p 1.26p 1.34p 8947
10/11/2017 1.31p 1.34p 1.27p 1.34p 2906
09/11/2017 1.31p 1.35p 1.26p 1.31p 1948
08/11/2017 1.28p 1.31p 1.26p 1.31p 2153
07/11/2017 1.28p 1.30p 1.26p 1.28p 8721
06/11/2017 1.22p 1.31p 1.22p 1.28p 10194
03/11/2017 1.22p 1.28p 1.22p 1.22p 15059
02/11/2017 1.22p 1.28p 1.19p 1.22p 21598
01/11/2017 1.28p 1.34p 1.25p 1.34p 390
31/10/2017 1.28p 1.34p 1.25p 1.28p 10411
30/10/2017 1.28p 1.30p 1.25p 1.28p 2216
27/10/2017 1.28p 1.31p 1.22p 1.28p 2789
26/10/2017 1.22p 1.30p 1.17p 1.28p 8971
25/10/2017 1.25p 1.27p 1.16p 1.22p 4127
24/10/2017 1.22p 1.28p 1.20p 1.25p 5906
23/10/2017 1.28p 1.31p 1.19p 1.22p 3915
20/10/2017 1.19p 1.31p 1.19p 1.28p 17982
19/10/2017 1.25p 1.31p 1.17p 1.19p 40356
18/10/2017 1.31p 1.31p 1.21p 1.25p 13985
17/10/2017 1.31p 1.31p 1.28p 1.31p 1425
16/10/2017 1.25p 1.31p 1.25p 1.31p 9359
13/10/2017 1.34p 1.34p 1.22p 1.25p 13793
12/10/2017 1.31p 1.44p 1.31p 1.34p 57386
11/10/2017 1.25p 1.31p 1.22p 1.31p 68191
10/10/2017 1.22p 1.22p 1.22p 1.22p 13205
09/10/2017 1.22p 1.22p 1.22p 1.22p 24883
06/10/2017 1.22p 1.28p 1.22p 1.22p 6293
05/10/2017 1.19p 1.22p 1.22p 1.22p 22218
04/10/2017 1.22p 1.22p 1.22p 1.22p 11479
03/10/2017 1.22p 1.22p 1.22p 1.22p 3890
02/10/2017 1.22p 1.28p 1.22p 1.22p 26974
29/09/2017 1.28p 1.28p 1.22p 1.22p 24293
28/09/2017 1.34p 1.31p 1.25p 1.28p 9376
27/09/2017 1.25p 1.34p 1.25p 1.28p 36035
26/09/2017 1.28p 1.28p 1.22p 1.25p 26588
25/09/2017 1.28p 1.38p 1.28p 1.28p 34673
22/09/2017 1.28p 1.38p 1.22p 1.28p 55465
21/09/2017 1.22p 1.28p 1.22p 1.28p 43722
20/09/2017 1.34p 1.34p 1.19p 1.22p 47171
19/09/2017 1.50p 1.78p 1.28p 1.34p 129314
18/09/2017 2.06p 2.06p 1.66p 1.78p 51034
15/09/2017 2.25p 2.25p 2.06p 2.06p 3822
14/09/2017 2.38p 2.38p 2.25p 2.25p 5639
13/09/2017 2.09p 2.44p 2.09p 2.38p 18579
12/09/2017 2.16p 2.16p 2.09p 2.09p 7814
11/09/2017 2.22p 2.31p 2.00p 2.16p 9777
08/09/2017 2.25p 2.25p 2.22p 2.22p 5528
07/09/2017 2.31p 2.31p 2.13p 2.25p 7014
06/09/2017 2.22p 2.22p 2.13p 2.13p 1854
05/09/2017 2.22p 2.22p 2.06p 2.22p 2877
04/09/2017 2.22p 2.34p 2.22p 2.22p 3829
01/09/2017 2.22p 2.22p 2.22p 2.22p 827
31/08/2017 2.28p 2.28p 2.22p 2.22p 2286
30/08/2017 2.28p 2.28p 2.28p 2.28p 727
29/08/2017 2.28p 2.38p 2.22p 2.28p 4760
25/08/2017 2.22p 2.28p 2.19p 2.28p 8578
24/08/2017 2.16p 2.28p 2.16p 2.19p 9705
23/08/2017 2.19p 2.19p 2.06p 2.16p 5991
22/08/2017 2.28p 2.28p 2.16p 2.19p 5885
21/08/2017 2.28p 2.28p 2.22p 2.28p 2771
18/08/2017 2.25p 2.28p 2.22p 2.22p 2012
17/08/2017 2.31p 2.31p 2.28p 2.28p 9020
16/08/2017 2.38p 2.38p 2.31p 2.31p 2320
15/08/2017 2.38p 2.38p 2.38p 2.38p 6727
14/08/2017 2.38p 2.38p 2.38p 2.38p 5359
11/08/2017 2.38p 2.44p 2.31p 2.38p 7600
10/08/2017 2.38p 2.44p 2.38p 2.44p 8447
09/08/2017 2.44p 2.44p 2.28p 2.38p 5854
08/08/2017 2.44p 2.44p 2.44p 2.44p 1563
07/08/2017 2.50p 2.50p 2.44p 2.44p 1024
04/08/2017 2.44p 2.44p 2.44p 2.44p 4015
03/08/2017 2.63p 2.63p 2.44p 2.44p 13565
02/08/2017 2.50p 2.63p 2.56p 2.63p 11641
01/08/2017 2.56p 2.63p 2.50p 2.56p 10172
31/07/2017 2.59p 2.59p 2.56p 2.56p 9891
28/07/2017 2.66p 2.78p 2.50p 2.59p 29815
27/07/2017 2.59p 2.59p 2.53p 2.59p 1409
26/07/2017 2.66p 2.69p 2.53p 2.53p 3171
25/07/2017 2.72p 2.72p 2.63p 2.63p 5207
24/07/2017 2.59p 2.72p 2.59p 2.72p 4377
21/07/2017 2.66p 2.72p 2.59p 2.69p 4942
20/07/2017 2.66p 2.84p 2.63p 2.72p 22144
19/07/2017 2.63p 2.78p 2.56p 2.66p 11428
18/07/2017 2.59p 2.69p 2.56p 2.63p 11161
17/07/2017 2.56p 2.78p 2.56p 2.59p 9919
14/07/2017 2.56p 2.56p 2.56p 2.56p 157
13/07/2017 2.56p 2.56p 2.53p 2.56p 2158
12/07/2017 2.53p 2.53p 2.53p 2.53p 1288
11/07/2017 2.59p 2.59p 2.53p 2.53p 2320
10/07/2017 2.59p 2.59p 2.56p 2.59p 4859
07/07/2017 2.59p 2.59p 2.59p 2.59p 3614
06/07/2017 2.56p 2.59p 2.56p 2.59p 2816
05/07/2017 2.56p 2.56p 2.56p 2.56p 2422
04/07/2017 2.72p 2.72p 2.56p 2.56p 3498
03/07/2017 2.75p 2.75p 2.72p 2.72p 3243
30/06/2017 2.72p 2.75p 2.72p 2.75p 4439
29/06/2017 2.44p 2.72p 2.44p 2.72p 13875
28/06/2017 2.44p 2.44p 2.44p 2.44p 7174
27/06/2017 2.56p 2.56p 2.31p 2.44p 8399
26/06/2017 2.63p 2.63p 2.56p 2.56p 2502
23/06/2017 2.53p 2.63p 2.53p 2.63p 2781
22/06/2017 2.53p 2.53p 2.53p 2.53p 0
21/06/2017 2.59p 2.63p 2.53p 2.53p 0
20/06/2017 2.69p 2.84p 2.56p 2.59p 0
19/06/2017 2.75p 2.75p 2.69p 2.69p 0
16/06/2017 2.66p 2.75p 2.59p 2.75p 1799
15/06/2017 2.56p 2.88p 2.56p 2.66p 2721
14/06/2017 2.56p 2.68p 2.51p 2.56p 3029
13/06/2017 2.56p 2.66p 2.54p 2.56p 2616
12/06/2017 2.56p 2.69p 2.56p 2.56p 6116
09/06/2017 2.69p 2.72p 2.63p 2.69p 1698
08/06/2017 2.75p 2.81p 2.63p 2.69p 4765
07/06/2017 2.56p 2.81p 2.56p 2.75p 7711
06/06/2017 2.69p 2.69p 2.50p 2.56p 13564
05/06/2017 2.78p 2.79p 2.64p 2.69p 5748
02/06/2017 2.78p 2.81p 2.75p 2.78p 8587
01/06/2017 2.88p 2.92p 2.75p 2.78p 6890
31/05/2017 3.00p 3.00p 2.75p 2.88p 8065
30/05/2017 3.00p 3.06p 2.81p 3.00p 2311
26/05/2017 3.03p 3.09p 2.88p 3.00p 9900
25/05/2017 2.88p 3.06p 2.88p 3.03p 13413
24/05/2017 2.81p 2.92p 2.67p 2.88p 9732
23/05/2017 2.88p 2.88p 2.66p 2.69p 1213
22/05/2017 2.81p 2.88p 2.69p 2.88p 1287
19/05/2017 2.81p 2.81p 2.63p 2.81p 5684
18/05/2017 2.69p 2.81p 2.63p 2.78p 4135
17/05/2017 2.69p 2.73p 2.63p 2.69p 4713
16/05/2017 2.69p 2.74p 2.63p 2.69p 1122
15/05/2017 2.97p 2.98p 2.65p 2.69p 4345
12/05/2017 2.69p 2.98p 2.64p 2.97p 9463
11/05/2017 2.91p 2.91p 2.63p 2.69p 9412
10/05/2017 2.66p 2.91p 2.66p 2.91p 6899
09/05/2017 2.75p 2.79p 2.62p 2.72p 5179
08/05/2017 2.69p 2.94p 2.66p 2.75p 9812
05/05/2017 2.69p 2.73p 2.63p 2.69p 7309
04/05/2017 2.91p 2.96p 2.81p 2.84p 7861
03/05/2017 2.91p 2.98p 2.82p 2.91p 3479
02/05/2017 2.91p 3.11p 2.82p 2.91p 6247
28/04/2017 3.13p 3.24p 3.00p 3.13p 1247
27/04/2017 3.13p 3.24p 3.00p 3.13p 2337

*Close Price adjusted for both dividends and splits