Market data

Select a section

Valirx

(VAL)
Sector: Pharmaceuticals & Biotechnology
0.45p
-0.05p -10.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 0.48p 0.49p 0.41p 0.45p 7,364,594
05/06/2025 0.48p 0.55p 0.45p 0.50p 2,521,404
04/06/2025 0.48p 0.50p 0.47p 0.48p 1,132,335
03/06/2025 0.55p 0.58p 0.48p 0.48p 1,185,451
02/06/2025 0.55p 0.55p 0.50p 0.55p 151,865
30/05/2025 0.55p 0.60p 0.50p 0.55p 496,599
29/05/2025 0.55p 0.60p 0.50p 0.55p 593,540
28/05/2025 0.55p 0.60p 0.50p 0.55p 285,407
27/05/2025 0.55p 0.59p 0.51p 0.55p 358,243
26/05/2025 0.55p 0.59p 0.50p 0.55p 4,025,787
23/05/2025 0.55p 0.59p 0.50p 0.55p 4,025,787
22/05/2025 0.55p 0.59p 0.51p 0.55p 80,564
21/05/2025 0.55p 0.60p 0.51p 0.55p 647,942
20/05/2025 0.53p 0.58p 0.50p 0.55p 2,469,066
19/05/2025 0.53p 0.55p 0.50p 0.53p 302,682
16/05/2025 0.53p 0.55p 0.53p 0.53p 611,194
15/05/2025 0.53p 0.55p 0.50p 0.53p 200,828
14/05/2025 0.53p 0.55p 0.50p 0.53p 166,362
13/05/2025 0.55p 0.55p 0.50p 0.53p 670,056
12/05/2025 0.55p 0.60p 0.50p 0.55p 1,560,150
09/05/2025 0.55p 0.55p 0.50p 0.55p 498,834
08/05/2025 0.55p 0.60p 0.51p 0.55p 583,065
07/05/2025 0.55p 0.55p 0.50p 0.55p 615,155
06/05/2025 0.50p 0.60p 0.47p 0.55p 2,169,856
05/05/2025 0.50p 0.54p 0.47p 0.50p 1,284,727
02/05/2025 0.50p 0.54p 0.47p 0.50p 1,284,727
01/05/2025 0.50p 0.55p 0.45p 0.50p 754,129
30/04/2025 0.50p 0.55p 0.50p 0.50p 456,247
29/04/2025 0.48p 0.49p 0.45p 0.48p 385,000
28/04/2025 0.50p 0.51p 0.45p 0.48p 1,382,546
25/04/2025 0.50p 0.51p 0.45p 0.50p 33,323
24/04/2025 0.50p 0.55p 0.43p 0.50p 1,279,778
23/04/2025 0.50p 0.52p 0.45p 0.50p 1,915,655
22/04/2025 0.50p 0.55p 0.48p 0.50p 927,457
21/04/2025 0.50p 0.53p 0.47p 0.50p 640,582
18/04/2025 0.50p 0.53p 0.47p 0.50p 640,582
17/04/2025 0.50p 0.53p 0.47p 0.50p 640,582
16/04/2025 0.50p 0.55p 0.47p 0.50p 96,951
15/04/2025 0.50p 0.53p 0.50p 0.50p 291,099
14/04/2025 0.53p 0.55p 0.46p 0.50p 1,169,276
11/04/2025 0.53p 0.55p 0.50p 0.53p 594,009
10/04/2025 0.53p 0.53p 0.50p 0.53p 290,786
09/04/2025 0.48p 0.55p 0.48p 0.53p 5,058,309
08/04/2025 0.43p 0.50p 0.40p 0.48p 7,510,316
07/04/2025 0.42p 0.45p 0.38p 0.43p 23,277,249
04/04/2025 0.45p 0.45p 0.40p 0.42p 4,021,197
03/04/2025 0.45p 0.45p 0.38p 0.45p 7,477,243
02/04/2025 0.50p 0.54p 0.48p 0.48p 296,018
01/04/2025 0.50p 0.55p 0.48p 0.50p 168,229
31/03/2025 0.50p 0.54p 0.48p 0.50p 428,712
28/03/2025 0.53p 0.54p 0.46p 0.50p 8,226,680
27/03/2025 0.58p 0.58p 0.52p 0.53p 2,136,314
26/03/2025 0.58p 0.59p 0.54p 0.58p 464,273
25/03/2025 0.58p 0.60p 0.55p 0.58p 1,190,908
24/03/2025 0.60p 0.60p 0.56p 0.58p 1,956,406
21/03/2025 0.60p 0.65p 0.58p 0.60p 764,784
20/03/2025 0.60p 0.62p 0.59p 0.60p 358,161
19/03/2025 0.60p 0.63p 0.59p 0.60p 438,093
18/03/2025 0.63p 0.65p 0.58p 0.60p 1,179,812
17/03/2025 0.63p 0.64p 0.60p 0.63p 266,714
14/03/2025 0.63p 0.65p 0.59p 0.63p 419,452
13/03/2025 0.63p 0.63p 0.60p 0.63p 23,042
12/03/2025 0.63p 0.65p 0.60p 0.63p 940,720
11/03/2025 0.63p 0.64p 0.61p 0.63p 1,459,000
10/03/2025 0.63p 0.63p 0.63p 0.63p 18,919
07/03/2025 0.63p 0.64p 0.63p 0.63p 1,338,645
06/03/2025 0.63p 0.65p 0.63p 0.63p 669,475
05/03/2025 0.63p 0.64p 0.63p 0.63p 504,869
04/03/2025 0.63p 0.65p 0.63p 0.63p 54,888
03/03/2025 0.63p 0.65p 0.62p 0.63p 1,707,431
28/02/2025 0.63p 0.65p 0.61p 0.63p 762,998
27/02/2025 0.63p 0.65p 0.60p 0.63p 3,434,822
26/02/2025 0.58p 0.65p 0.57p 0.63p 4,642,776
25/02/2025 0.58p 0.60p 0.57p 0.58p 2,242,471
24/02/2025 0.63p 0.63p 0.53p 0.58p 14,641,324
21/02/2025 0.65p 0.65p 0.62p 0.63p 1,524,545
20/02/2025 0.68p 0.70p 0.63p 0.65p 2,282,044
19/02/2025 0.68p 0.69p 0.65p 0.68p 2,599,149
18/02/2025 0.63p 0.70p 0.63p 0.68p 4,107,807
17/02/2025 0.63p 0.65p 0.63p 0.63p 355,072
14/02/2025 0.63p 0.65p 0.62p 0.63p 1,563,281
13/02/2025 0.68p 0.68p 0.60p 0.63p 9,939,613
12/02/2025 0.68p 0.70p 0.67p 0.68p 297,377
11/02/2025 0.68p 0.70p 0.67p 0.68p 738,595
10/02/2025 0.68p 0.70p 0.67p 0.68p 3,439,576
07/02/2025 0.73p 0.73p 0.68p 0.68p 1,815,723
06/02/2025 0.73p 0.73p 0.70p 0.73p 747,682
05/02/2025 0.68p 0.74p 0.68p 0.73p 1,598,930
04/02/2025 0.75p 0.77p 0.68p 0.68p 5,725,242
03/02/2025 0.75p 0.80p 0.72p 0.75p 1,329,102
31/01/2025 0.75p 0.80p 0.74p 0.75p 613,493
30/01/2025 0.78p 0.80p 0.74p 0.75p 3,699,676
29/01/2025 0.83p 0.90p 0.74p 0.78p 19,577,014
28/01/2025 0.80p 0.85p 0.79p 0.80p 3,514,626
27/01/2025 0.80p 0.85p 0.79p 0.80p 2,073,503
24/01/2025 0.80p 0.85p 0.79p 0.80p 2,273,299
23/01/2025 0.80p 0.85p 0.78p 0.80p 5,169,876
22/01/2025 0.78p 0.89p 0.78p 0.83p 14,162,408
21/01/2025 0.80p 0.82p 0.78p 0.78p 4,257,111
20/01/2025 0.80p 0.85p 0.78p 0.80p 4,596,971
17/01/2025 0.88p 0.93p 0.77p 0.80p 9,576,245
16/01/2025 0.78p 0.95p 0.78p 0.78p 65,342,160
15/01/2025 0.73p 0.85p 0.73p 0.78p 19,202,491
14/01/2025 0.68p 0.77p 0.65p 0.73p 22,031,088
13/01/2025 0.68p 0.73p 0.66p 0.68p 4,029,461
10/01/2025 0.73p 0.73p 0.64p 0.68p 9,098,331
09/01/2025 0.75p 0.78p 0.69p 0.73p 17,783,415
08/01/2025 0.73p 0.78p 0.73p 0.75p 27,263,680
07/01/2025 0.68p 0.80p 0.66p 0.73p 48,385,777
06/01/2025 0.70p 0.73p 0.68p 0.68p 10,448,454
03/01/2025 0.78p 0.78p 0.65p 0.70p 32,321,004
02/01/2025 0.78p 0.83p 0.75p 0.75p 29,148,369
01/01/2025 0.63p 0.90p 0.63p 0.78p 130,631,812
31/12/2024 0.63p 0.90p 0.63p 0.78p 130,631,812
30/12/2024 0.68p 0.70p 0.61p 0.63p 30,021,264
27/12/2024 0.73p 0.73p 0.66p 0.68p 7,449,498
26/12/2024 0.73p 0.73p 0.71p 0.73p 701,195
25/12/2024 0.73p 0.73p 0.71p 0.73p 701,195
24/12/2024 0.73p 0.73p 0.71p 0.73p 701,195
23/12/2024 0.73p 0.75p 0.71p 0.73p 1,120,657
20/12/2024 0.73p 0.75p 0.70p 0.73p 1,810,444
19/12/2024 0.73p 0.75p 0.70p 0.73p 1,788,098
18/12/2024 0.73p 0.75p 0.70p 0.73p 7,627,779
17/12/2024 0.73p 0.75p 0.70p 0.73p 1,945,610
16/12/2024 0.78p 0.78p 0.71p 0.73p 2,828,047
13/12/2024 0.78p 0.82p 0.75p 0.78p 3,574,298
12/12/2024 0.80p 0.84p 0.78p 0.80p 3,128,438
11/12/2024 0.78p 0.85p 0.75p 0.80p 4,184,472
10/12/2024 0.78p 0.85p 0.73p 0.78p 15,049,148
09/12/2024 0.75p 1.00p 0.72p 0.78p 23,345,544

Market data

Select a section