1. Share Prices

  2. Valirx PLC (VAL)

0.71p-0.01 (-2.07%)19 Dec 2024, 09:52
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
Dec 18, 20240.72p0.75p0.70p0.72p9,627,779
Dec 17, 20240.72p0.75p0.70p0.72p1,945,610
Dec 16, 20240.78p0.78p0.70p0.72p2,828,047
Dec 13, 20240.78p0.82p0.75p0.78p3,574,298
Dec 12, 20240.80p0.84p0.78p0.80p3,128,438
Dec 11, 20240.78p0.85p0.75p0.80p4,184,472
Dec 10, 20240.78p0.85p0.72p0.78p17,049,148
Dec 9, 20240.75p1.00p0.72p0.78p26,345,544
Dec 6, 20241.50p1.60p1.40p1.50p250,094
Dec 5, 20241.55p1.69p1.46p1.50p493,250
Dec 4, 20241.65p1.60p1.46p1.55p302,175
Dec 3, 20241.68p1.60p1.60p1.65p131,250
Dec 2, 20241.68p1.68p1.60p1.68p121,610
Nov 29, 20241.68p1.75p1.61p1.68p10,213
Nov 28, 20241.68p1.75p1.61p1.68p221,501
Nov 27, 20241.68p1.75p1.65p1.68p383,964
Nov 26, 20241.68p1.75p1.63p1.68p89,462
Nov 25, 20241.68p1.74p1.63p1.68p123,946
Nov 22, 20241.68p1.75p1.63p1.68p282,678
Nov 21, 20241.68p1.68p1.60p1.68p84,491
Nov 20, 20241.68p1.75p1.60p1.68p182,044
Nov 19, 20241.60p1.98p1.62p1.68p1,215,413
Nov 18, 20241.50p1.69p1.42p1.55p266,044
Nov 15, 20241.43p1.45p1.40p1.38p158,155
Nov 14, 20241.48p1.48p1.41p1.43p293,200
Nov 13, 20241.52p1.53p1.32p1.48p481,628
Nov 12, 20241.52p1.59p1.45p1.52p16,914
Nov 11, 20241.52p1.54p1.45p1.52p50,449
Nov 8, 20241.52p1.55p1.45p1.52p118,253
Nov 7, 20241.52p1.60p1.45p1.52p34,884
Nov 6, 20241.55p1.60p1.45p1.52p143,913
Nov 5, 20241.70p1.70p1.51p1.55p173,878
Nov 4, 20241.65p1.72p1.52p1.70p342,187
Nov 1, 20241.75p1.80p1.63p1.65p406,271
Oct 31, 20241.70p1.79p1.60p1.75p957,439
Oct 30, 20241.65p1.99p1.56p1.70p1,577,115
Oct 29, 20241.60p1.70p1.55p1.60p113,467
Oct 28, 20241.70p1.70p1.50p1.60p420,594
Oct 25, 20241.75p1.89p1.60p1.70p482,524
Oct 24, 20241.75p1.75p1.75p1.75p772,168
Oct 23, 20241.90p1.89p1.55p1.75p2,530,651
Oct 22, 20242.15p2.35p1.80p1.90p9,772,902
Oct 21, 20241.25p2.37p1.22p2.15p9,415,016
Oct 18, 20241.25p1.28p1.21p1.25p160,720
Oct 17, 20241.25p1.28p1.20p1.25p106,416
Oct 16, 20241.25p1.30p1.21p1.25p145,230
Oct 15, 20241.25p1.28p1.21p1.25p227,160
Oct 14, 20241.35p1.39p1.24p1.25p407,873
Oct 11, 20241.35p1.39p1.31p1.35p556,040
Oct 10, 20241.23p1.36p1.24p1.35p358,019
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC148.106.78
Pennon Group PLC604.003.16
W.A.G Payment Solutions PLC79.802.31
Severn Trent PLC2,592.621.67
Mitchells & Butlers PLC242.501.04
United Utilities Group PLC1,073.130.91

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,419.00-5.53
Ceres Power Holdings PLC167.64-4.48
Intermediate Capital Group PLC2,041.39-4.34
Allianz Technology Trust PLC408.96-3.77
Experian PLC3,474.00-3.74
Future PLC954.50-3.68