Market data

Select a section

Valirx

(VAL)
Sector: Pharmaceuticals & Biotechnology
0.42p
-0.04p -7.78
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/12/2024 1.50p 1.60p 1.40p 1.50p 250,094
05/12/2024 1.55p 1.69p 1.46p 1.50p 493,250
04/12/2024 1.65p 1.65p 1.46p 1.55p 302,175
03/12/2024 1.68p 1.68p 1.60p 1.65p 131,250
02/12/2024 1.68p 1.68p 1.60p 1.68p 121,610
29/11/2024 1.68p 1.75p 1.61p 1.68p 10,213
28/11/2024 1.68p 1.75p 1.61p 1.68p 221,501
27/11/2024 1.68p 1.75p 1.65p 1.68p 383,964
26/11/2024 1.68p 1.75p 1.63p 1.68p 89,462
25/11/2024 1.68p 1.74p 1.63p 1.68p 123,946
22/11/2024 1.68p 1.75p 1.63p 1.68p 282,678
21/11/2024 1.68p 1.68p 1.60p 1.68p 84,491
20/11/2024 1.68p 1.75p 1.60p 1.68p 182,044
19/11/2024 1.60p 1.98p 1.60p 1.68p 1,215,413
18/11/2024 1.50p 1.69p 1.42p 1.55p 266,044
15/11/2024 1.43p 1.45p 1.38p 1.43p 158,155
14/11/2024 1.48p 1.48p 1.41p 1.48p 293,200
13/11/2024 1.53p 1.53p 1.33p 1.48p 481,628
12/11/2024 1.53p 1.59p 1.45p 1.53p 16,914
11/11/2024 1.53p 1.54p 1.45p 1.53p 50,449
08/11/2024 1.53p 1.55p 1.45p 1.53p 118,253
07/11/2024 1.53p 1.60p 1.45p 1.53p 34,884
06/11/2024 1.55p 1.60p 1.45p 1.53p 143,913
05/11/2024 1.70p 1.70p 1.51p 1.55p 173,878
04/11/2024 1.65p 1.72p 1.53p 1.70p 342,187
01/11/2024 1.75p 1.80p 1.63p 1.65p 406,271
31/10/2024 1.70p 1.79p 1.60p 1.75p 957,439
30/10/2024 1.65p 1.99p 1.56p 1.70p 1,577,115
29/10/2024 1.60p 1.70p 1.56p 1.60p 113,467
28/10/2024 1.70p 1.70p 1.50p 1.60p 420,594
25/10/2024 1.75p 1.89p 1.60p 1.70p 482,524
24/10/2024 1.75p 1.87p 1.63p 1.75p 772,168
23/10/2024 1.90p 1.90p 1.55p 1.75p 2,530,651
22/10/2024 2.15p 2.35p 1.80p 1.90p 9,772,902
21/10/2024 1.25p 2.37p 1.22p 2.15p 9,415,016
18/10/2024 1.25p 1.29p 1.21p 1.25p 160,720
17/10/2024 1.25p 1.28p 1.20p 1.25p 106,416
16/10/2024 1.25p 1.30p 1.21p 1.25p 145,230
15/10/2024 1.25p 1.29p 1.21p 1.25p 227,160
14/10/2024 1.35p 1.39p 1.24p 1.25p 407,873
11/10/2024 1.35p 1.39p 1.31p 1.35p 556,040
10/10/2024 1.23p 1.36p 1.23p 1.23p 358,019
09/10/2024 1.35p 1.36p 1.23p 1.23p 572,149
08/10/2024 1.35p 1.40p 1.30p 1.35p 105,512
07/10/2024 1.35p 1.40p 1.32p 1.35p 81,626

Market data

Select a section