1. Share Prices

  2. Valirx PLC (VAL)

3.25p+0.00 (+0.00%)03 May 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Valirx PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20243.25p3.28p3.20p3.25p63,583
May 2, 20243.30p3.39p3.23p3.25p199,322
May 1, 20243.30p3.39p3.20p3.30p56,258
Apr 30, 20243.35p3.37p3.23p3.30p640,716
Apr 29, 20243.35p3.40p3.31p3.35p154,406
Apr 26, 20243.30p3.40p3.33p3.35p164,059
Apr 25, 20243.45p3.46p3.23p3.30p607,805
Apr 24, 20243.45p3.45p3.41p3.45p49,024
Apr 23, 20243.45p3.45p3.40p3.45p1,232,579
Apr 22, 20243.45p3.50p3.40p3.45p483,843
Apr 19, 20243.45p3.50p3.40p3.45p1,543,329
Apr 18, 20243.63p3.50p3.30p3.45p3,453,641
Apr 17, 20243.63p3.54p3.50p3.63p29,004
Apr 16, 20243.63p3.66p3.50p3.63p988,715
Apr 15, 20243.65p3.80p3.54p3.63p2,266,868
Apr 12, 20243.65p3.70p3.53p3.65p241,801
Apr 11, 20243.60p3.65p3.50p3.65p1,060,977
Apr 10, 20243.60p3.67p3.45p3.60p680,976
Apr 9, 20243.60p3.50p3.50p3.60p36,394
Apr 8, 20243.52p3.66p3.40p3.60p2,157,252
Apr 5, 20243.52p3.55p3.40p3.52p241,470
Apr 4, 20243.52p3.55p3.54p3.52p188,512
Apr 3, 20243.52p3.52p3.42p3.52p492,164
Apr 2, 20243.55p3.55p3.40p3.52p170,164
Mar 28, 20243.85p3.80p3.50p3.55p888,756
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day. Today's data available from 8:15am.