3.55p-0.30 (-7.79%)28 Mar 2024, 16:19
Valirx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 3.85p | 3.90p | 3.61p | 3.85p | 556,373 |
Mar 26, 2024 | 3.85p | 3.85p | 3.81p | 3.85p | 47,261 |
Mar 25, 2024 | 3.85p | 3.85p | 3.80p | 3.85p | 194,406 |
Mar 22, 2024 | 3.85p | 3.90p | 3.72p | 3.85p | 362,289 |
Mar 21, 2024 | 3.75p | 4.08p | 3.73p | 3.85p | 1,068,625 |
Mar 20, 2024 | 3.75p | 3.77p | 3.70p | 3.75p | 3,667,672 |
Mar 19, 2024 | 3.60p | 3.90p | 3.65p | 3.75p | 1,037,151 |
Mar 18, 2024 | 3.67p | 3.70p | 3.60p | 3.67p | 407,161 |
Mar 15, 2024 | 3.80p | 3.91p | 3.62p | 3.67p | 4,865,690 |
Mar 14, 2024 | 3.55p | 4.09p | 3.60p | 3.80p | 3,756,006 |
Mar 13, 2024 | 3.65p | 3.69p | 3.46p | 3.55p | 555,366 |
Mar 12, 2024 | 3.75p | 3.80p | 3.55p | 3.65p | 383,931 |
Mar 11, 2024 | 3.75p | 3.74p | 3.61p | 3.75p | 108,048 |
Mar 8, 2024 | 3.75p | 3.80p | 3.71p | 3.75p | 127,670 |
Mar 7, 2024 | 3.83p | 3.89p | 3.50p | 3.75p | 1,895,107 |
Mar 6, 2024 | 4.05p | 4.04p | 3.75p | 3.83p | 753,273 |
Mar 5, 2024 | 4.05p | 4.10p | 4.00p | 4.05p | 1,226,057 |
Mar 4, 2024 | 4.25p | 4.27p | 4.05p | 4.05p | 111,491 |
Mar 1, 2024 | 4.25p | 4.30p | 4.21p | 4.25p | 299,225 |
Feb 29, 2024 | 4.25p | 4.30p | 4.20p | 4.25p | 168,563 |
Feb 28, 2024 | 4.25p | 4.30p | 4.23p | 4.25p | 164,805 |
Feb 27, 2024 | 4.30p | 4.33p | 4.20p | 4.25p | 327,381 |
Feb 26, 2024 | 4.55p | 4.59p | 4.25p | 4.30p | 510,962 |
Feb 23, 2024 | 4.50p | 4.55p | 4.46p | 4.55p | 364,674 |
Feb 22, 2024 | 4.50p | 4.59p | 4.44p | 4.50p | 78,527 |
Feb 21, 2024 | 4.45p | 4.60p | 4.40p | 4.50p | 167,443 |
Feb 20, 2024 | 4.58p | 4.58p | 4.40p | 4.45p | 442,103 |
Feb 19, 2024 | 4.85p | 4.72p | 4.52p | 4.58p | 143,454 |
Feb 16, 2024 | 4.85p | 5.00p | 4.60p | 4.85p | 63,515 |
Feb 15, 2024 | 4.85p | 5.00p | 4.73p | 4.85p | 123,911 |
Feb 14, 2024 | 4.85p | 4.89p | 4.76p | 4.85p | 55,664 |
Feb 13, 2024 | 4.75p | 4.90p | 4.55p | 4.85p | 563,135 |
Feb 12, 2024 | 4.85p | 4.84p | 4.49p | 4.75p | 96,790 |
Feb 9, 2024 | 4.70p | 4.79p | 4.46p | 4.70p | 806,371 |
Feb 8, 2024 | 4.60p | 4.70p | 4.45p | 4.70p | 675,030 |
Feb 7, 2024 | 4.70p | 4.61p | 4.45p | 4.45p | 1,018,799 |
Feb 6, 2024 | 4.75p | 4.69p | 4.60p | 4.70p | 546,388 |
Feb 5, 2024 | 4.95p | 4.94p | 4.67p | 4.75p | 293,578 |
Feb 2, 2024 | 4.95p | 4.95p | 4.90p | 4.95p | 29,376 |
Feb 1, 2024 | 4.95p | 5.00p | 4.90p | 4.95p | 720,187 |
Jan 31, 2024 | 5.00p | 5.01p | 4.90p | 5.00p | 578,434 |
Jan 30, 2024 | 4.95p | 5.05p | 4.91p | 5.00p | 581,663 |
Jan 29, 2024 | 5.05p | 5.02p | 4.90p | 4.95p | 221,808 |
Jan 26, 2024 | 4.85p | 5.20p | 4.80p | 5.05p | 1,133,453 |
Jan 25, 2024 | 5.05p | 5.04p | 4.80p | 4.85p | 1,735,146 |
Jan 24, 2024 | 5.15p | 5.14p | 5.00p | 5.05p | 222,220 |
Jan 23, 2024 | 5.15p | 5.20p | 5.14p | 5.15p | 133,464 |
Jan 22, 2024 | 5.25p | 5.27p | 5.10p | 5.15p | 705,845 |
Jan 19, 2024 | 5.55p | 5.59p | 5.22p | 5.35p | 431,552 |
Jan 18, 2024 | 5.55p | 5.59p | 5.50p | 5.55p | 46,443 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.