Shares Magazine
0.57p+0.00 (+0.00%)25 Mar 2025, 16:03
Valirx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 0.60p | 0.60p | 0.56p | 0.57p | 1,956,406 |
| Mar 21, 2025 | 0.60p | 0.65p | 0.58p | 0.60p | 764,784 |
| Mar 20, 2025 | 0.60p | 0.62p | 0.59p | 0.60p | 358,161 |
| Mar 19, 2025 | 0.60p | 0.63p | 0.58p | 0.60p | 438,093 |
| Mar 18, 2025 | 0.63p | 0.65p | 0.58p | 0.60p | 1,179,812 |
| Mar 17, 2025 | 0.63p | 0.64p | 0.60p | 0.63p | 266,714 |
| Mar 14, 2025 | 0.63p | 0.65p | 0.58p | 0.63p | 419,452 |
| Mar 13, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 23,042 |
| Mar 12, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 940,720 |
| Mar 11, 2025 | 0.63p | 0.64p | 0.60p | 0.63p | 1,459,000 |
| Mar 10, 2025 | 0.63p | 0.63p | 0.63p | 0.63p | 18,919 |
| Mar 7, 2025 | 0.63p | 0.64p | 0.63p | 0.63p | 4,088,645 |
| Mar 6, 2025 | 0.63p | 0.65p | 0.63p | 0.63p | 669,475 |
| Mar 5, 2025 | 0.63p | 0.64p | 0.63p | 0.63p | 504,869 |
| Mar 4, 2025 | 0.63p | 0.65p | 0.63p | 0.63p | 54,888 |
| Mar 3, 2025 | 0.63p | 0.65p | 0.62p | 0.63p | 1,707,431 |
| Feb 28, 2025 | 0.63p | 0.65p | 0.61p | 0.63p | 762,998 |
| Feb 27, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 3,434,822 |
| Feb 26, 2025 | 0.57p | 0.65p | 0.57p | 0.63p | 4,642,776 |
| Feb 25, 2025 | 0.57p | 0.60p | 0.57p | 0.57p | 2,242,471 |
| Feb 24, 2025 | 0.63p | 0.62p | 0.53p | 0.57p | 14,641,324 |
| Feb 21, 2025 | 0.65p | 0.65p | 0.62p | 0.63p | 1,524,545 |
| Feb 20, 2025 | 0.68p | 0.70p | 0.63p | 0.65p | 2,282,044 |
| Feb 19, 2025 | 0.68p | 0.69p | 0.65p | 0.68p | 2,599,149 |
| Feb 18, 2025 | 0.63p | 0.70p | 0.65p | 0.68p | 4,107,807 |
| Feb 17, 2025 | 0.63p | 0.65p | 0.63p | 0.63p | 355,072 |
| Feb 14, 2025 | 0.63p | 0.65p | 0.62p | 0.63p | 1,563,281 |
| Feb 13, 2025 | 0.68p | 0.67p | 0.60p | 0.63p | 9,939,613 |
| Feb 12, 2025 | 0.68p | 0.70p | 0.67p | 0.68p | 297,377 |
| Feb 11, 2025 | 0.68p | 0.70p | 0.67p | 0.68p | 738,595 |
| Feb 10, 2025 | 0.68p | 0.70p | 0.67p | 0.68p | 3,439,576 |
| Feb 7, 2025 | 0.72p | 0.72p | 0.68p | 0.68p | 1,815,723 |
| Feb 6, 2025 | 0.72p | 0.72p | 0.70p | 0.72p | 747,682 |
| Feb 5, 2025 | 0.68p | 0.74p | 0.68p | 0.72p | 1,598,930 |
| Feb 4, 2025 | 0.75p | 0.77p | 0.68p | 0.68p | 5,725,242 |
| Feb 3, 2025 | 0.75p | 0.80p | 0.72p | 0.75p | 1,329,102 |
| Jan 31, 2025 | 0.75p | 0.80p | 0.74p | 0.75p | 613,493 |
| Jan 30, 2025 | 0.78p | 0.80p | 0.74p | 0.75p | 3,699,676 |
| Jan 29, 2025 | 0.82p | 0.90p | 0.73p | 0.78p | 19,577,014 |
| Jan 28, 2025 | 0.80p | 0.85p | 0.79p | 0.80p | 3,514,626 |
| Jan 27, 2025 | 0.80p | 0.85p | 0.79p | 0.80p | 2,073,503 |
| Jan 24, 2025 | 0.80p | 0.85p | 0.79p | 0.80p | 2,273,299 |
| Jan 23, 2025 | 0.80p | 0.85p | 0.78p | 0.80p | 5,169,876 |
| Jan 22, 2025 | 0.78p | 0.89p | 0.80p | 0.82p | 14,162,408 |
| Jan 21, 2025 | 0.80p | 0.82p | 0.78p | 0.78p | 4,257,111 |
| Jan 20, 2025 | 0.80p | 0.85p | 0.78p | 0.80p | 4,596,971 |
| Jan 17, 2025 | 0.88p | 0.93p | 0.77p | 0.80p | 9,576,245 |
| Jan 16, 2025 | 0.78p | 0.95p | 0.80p | 0.88p | 65,342,160 |
| Jan 15, 2025 | 0.72p | 0.85p | 0.75p | 0.78p | 21,202,491 |
| Jan 14, 2025 | 0.68p | 0.77p | 0.65p | 0.72p | 22,031,088 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.