- Share Prices
Valirx PLC (VAL)
10.80p-0.10 (-0.92%)06 Jul 2022, 14:10
Valirx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 10.75p | 11.34p | 10.76p | 10.90p | 2,404,474 |
Jul 4, 2022 | 10.50p | 11.85p | 10.00p | 10.75p | 5,215,081 |
Jul 1, 2022 | 10.75p | 11.00p | 10.42p | 10.50p | 2,796,878 |
Jun 30, 2022 | 16.25p | 16.18p | 10.29p | 10.75p | 9,878,075 |
Jun 29, 2022 | 16.25p | 16.25p | 16.00p | 16.25p | 58,827 |
Jun 28, 2022 | 16.75p | 16.99p | 16.10p | 16.25p | 205,761 |
Jun 27, 2022 | 16.75p | 17.00p | 16.66p | 16.75p | 159,000 |
Jun 24, 2022 | 17.25p | 17.18p | 16.61p | 16.75p | 281,662 |
Jun 23, 2022 | 17.25p | 17.35p | 17.10p | 17.25p | 197,350 |
Jun 22, 2022 | 19.50p | 19.49p | 17.10p | 17.25p | 659,670 |
Jun 21, 2022 | 19.50p | 20.00p | 19.00p | 19.50p | 109,847 |
Jun 20, 2022 | 20.50p | 20.72p | 19.02p | 19.50p | 242,751 |
Jun 17, 2022 | 22.25p | 22.27p | 18.40p | 20.50p | 1,290,685 |
Jun 16, 2022 | 22.50p | 22.71p | 21.23p | 21.75p | 422,443 |
Jun 15, 2022 | 23.25p | 22.89p | 22.15p | 22.50p | 185,289 |
Jun 14, 2022 | 22.50p | 23.66p | 22.62p | 23.25p | 201,695 |
Jun 13, 2022 | 24.25p | 23.98p | 22.38p | 22.50p | 407,673 |
Jun 10, 2022 | 25.00p | 24.96p | 23.65p | 24.25p | 306,978 |
Jun 9, 2022 | 25.00p | 26.12p | 24.40p | 25.00p | 138,622 |
Jun 8, 2022 | 23.75p | 26.40p | 23.03p | 25.00p | 859,744 |
Jun 7, 2022 | 24.50p | 24.40p | 24.02p | 24.25p | 169,309 |
Jun 6, 2022 | 24.50p | 25.00p | 24.01p | 24.25p | 163,474 |
Jun 1, 2022 | 24.50p | 24.79p | 24.22p | 24.50p | 179,054 |
May 31, 2022 | 25.00p | 25.20p | 24.00p | 24.50p | 430,593 |
May 30, 2022 | 25.75p | 26.13p | 24.53p | 25.00p | 139,785 |
May 27, 2022 | 25.75p | 26.25p | 24.88p | 25.75p | 101,217 |
May 26, 2022 | 25.25p | 26.13p | 24.55p | 25.75p | 152,885 |
May 25, 2022 | 26.25p | 26.43p | 24.22p | 24.75p | 140,153 |
May 24, 2022 | 25.25p | 27.50p | 24.94p | 26.25p | 441,692 |
May 23, 2022 | 25.00p | 27.00p | 24.19p | 25.25p | 375,883 |
May 20, 2022 | 25.00p | 25.75p | 24.19p | 25.00p | 55,432 |
May 19, 2022 | 25.75p | 26.00p | 24.16p | 25.00p | 154,294 |
May 18, 2022 | 27.25p | 26.52p | 25.13p | 25.75p | 67,393 |
May 17, 2022 | 27.50p | 27.73p | 26.50p | 27.25p | 55,454 |
May 16, 2022 | 27.25p | 28.90p | 27.05p | 27.50p | 235,580 |
May 13, 2022 | 25.50p | 28.00p | 24.78p | 27.25p | 589,745 |
May 12, 2022 | 27.00p | 26.60p | 24.50p | 25.50p | 423,798 |
May 11, 2022 | 28.50p | 31.00p | 27.00p | 27.25p | 975,393 |
May 10, 2022 | 24.00p | 29.90p | 23.85p | 28.50p | 1,255,310 |
May 9, 2022 | 24.25p | 24.50p | 23.61p | 23.75p | 146,810 |
May 6, 2022 | 24.50p | 25.00p | 23.50p | 24.25p | 128,957 |
May 5, 2022 | 25.25p | 25.28p | 24.00p | 24.50p | 149,751 |
May 4, 2022 | 25.75p | 25.44p | 25.00p | 25.25p | 159,589 |
May 3, 2022 | 26.75p | 26.60p | 25.50p | 25.75p | 154,042 |
Apr 29, 2022 | 27.00p | 27.50p | 26.00p | 26.75p | 59,569 |
Apr 28, 2022 | 27.25p | 27.20p | 26.00p | 27.00p | 73,721 |
Apr 27, 2022 | 27.75p | 27.88p | 27.01p | 27.25p | 90,224 |
Apr 26, 2022 | 27.75p | 27.88p | 27.00p | 27.75p | 129,739 |
Apr 25, 2022 | 28.25p | 28.09p | 27.22p | 27.75p | 229,939 |
Apr 22, 2022 | 28.25p | 28.29p | 27.60p | 28.25p | 35,112 |