3.55p-0.30 (-7.79%)28 Mar 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Valirx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243.85p3.90p3.61p3.85p556,373
Mar 26, 20243.85p3.85p3.81p3.85p47,261
Mar 25, 20243.85p3.85p3.80p3.85p194,406
Mar 22, 20243.85p3.90p3.72p3.85p362,289
Mar 21, 20243.75p4.08p3.73p3.85p1,068,625
Mar 20, 20243.75p3.77p3.70p3.75p3,667,672
Mar 19, 20243.60p3.90p3.65p3.75p1,037,151
Mar 18, 20243.67p3.70p3.60p3.67p407,161
Mar 15, 20243.80p3.91p3.62p3.67p4,865,690
Mar 14, 20243.55p4.09p3.60p3.80p3,756,006
Mar 13, 20243.65p3.69p3.46p3.55p555,366
Mar 12, 20243.75p3.80p3.55p3.65p383,931
Mar 11, 20243.75p3.74p3.61p3.75p108,048
Mar 8, 20243.75p3.80p3.71p3.75p127,670
Mar 7, 20243.83p3.89p3.50p3.75p1,895,107
Mar 6, 20244.05p4.04p3.75p3.83p753,273
Mar 5, 20244.05p4.10p4.00p4.05p1,226,057
Mar 4, 20244.25p4.27p4.05p4.05p111,491
Mar 1, 20244.25p4.30p4.21p4.25p299,225
Feb 29, 20244.25p4.30p4.20p4.25p168,563
Feb 28, 20244.25p4.30p4.23p4.25p164,805
Feb 27, 20244.30p4.33p4.20p4.25p327,381
Feb 26, 20244.55p4.59p4.25p4.30p510,962
Feb 23, 20244.50p4.55p4.46p4.55p364,674
Feb 22, 20244.50p4.59p4.44p4.50p78,527
Feb 21, 20244.45p4.60p4.40p4.50p167,443
Feb 20, 20244.58p4.58p4.40p4.45p442,103
Feb 19, 20244.85p4.72p4.52p4.58p143,454
Feb 16, 20244.85p5.00p4.60p4.85p63,515
Feb 15, 20244.85p5.00p4.73p4.85p123,911
Feb 14, 20244.85p4.89p4.76p4.85p55,664
Feb 13, 20244.75p4.90p4.55p4.85p563,135
Feb 12, 20244.85p4.84p4.49p4.75p96,790
Feb 9, 20244.70p4.79p4.46p4.70p806,371
Feb 8, 20244.60p4.70p4.45p4.70p675,030
Feb 7, 20244.70p4.61p4.45p4.45p1,018,799
Feb 6, 20244.75p4.69p4.60p4.70p546,388
Feb 5, 20244.95p4.94p4.67p4.75p293,578
Feb 2, 20244.95p4.95p4.90p4.95p29,376
Feb 1, 20244.95p5.00p4.90p4.95p720,187
Jan 31, 20245.00p5.01p4.90p5.00p578,434
Jan 30, 20244.95p5.05p4.91p5.00p581,663
Jan 29, 20245.05p5.02p4.90p4.95p221,808
Jan 26, 20244.85p5.20p4.80p5.05p1,133,453
Jan 25, 20245.05p5.04p4.80p4.85p1,735,146
Jan 24, 20245.15p5.14p5.00p5.05p222,220
Jan 23, 20245.15p5.20p5.14p5.15p133,464
Jan 22, 20245.25p5.27p5.10p5.15p705,845
Jan 19, 20245.55p5.59p5.22p5.35p431,552
Jan 18, 20245.55p5.59p5.50p5.55p46,443
Showing 1 to 50 of 252