Shares Magazine
0.52p-0.01 (-1.90%)11 Aug 2025, 13:04
Valirx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 0.60p | 0.58p | 0.50p | 0.53p | 7,487,401 |
| Aug 7, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 718,716 |
| Aug 6, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 3,893,466 |
| Aug 5, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 4,569,009 |
| Aug 4, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 1,699,212 |
| Aug 1, 2025 | 0.60p | 0.61p | 0.56p | 0.60p | 872,099 |
| Jul 31, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 226,405 |
| Jul 30, 2025 | 0.60p | 0.62p | 0.55p | 0.60p | 388,977 |
| Jul 29, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 2,087,865 |
| Jul 28, 2025 | 0.60p | 0.64p | 0.56p | 0.60p | 1,300,600 |
| Jul 25, 2025 | 0.60p | 0.64p | 0.57p | 0.60p | 2,143,950 |
| Jul 24, 2025 | 0.60p | 0.65p | 0.57p | 0.60p | 521,113 |
| Jul 23, 2025 | 0.60p | 0.64p | 0.58p | 0.60p | 1,692,321 |
| Jul 22, 2025 | 0.60p | 0.65p | 0.57p | 0.60p | 666,351 |
| Jul 21, 2025 | 0.61p | 0.67p | 0.60p | 0.60p | 4,743,040 |
| Jul 18, 2025 | 0.70p | 0.75p | 0.61p | 0.65p | 2,125,571 |
| Jul 17, 2025 | 0.70p | 0.75p | 0.66p | 0.70p | 1,259,511 |
| Jul 16, 2025 | 0.65p | 0.80p | 0.63p | 0.70p | 17,421,451 |
| Jul 15, 2025 | 0.60p | 0.70p | 0.56p | 0.65p | 8,204,434 |
| Jul 14, 2025 | 0.60p | 0.63p | 0.56p | 0.60p | 1,133,939 |
| Jul 11, 2025 | 0.55p | 0.65p | 0.55p | 0.60p | 4,955,926 |
| Jul 10, 2025 | 0.55p | 0.60p | 0.54p | 0.55p | 287,804 |
| Jul 9, 2025 | 0.53p | 0.60p | 0.53p | 0.55p | 3,065,451 |
| Jul 8, 2025 | 0.55p | 0.55p | 0.52p | 0.53p | 1,017,388 |
| Jul 7, 2025 | 0.60p | 0.59p | 0.52p | 0.55p | 3,774,589 |
| Jul 4, 2025 | 0.60p | 0.65p | 0.63p | 0.60p | 714,753 |
| Jul 3, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 739,426 |
| Jul 2, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 2,510,520 |
| Jul 1, 2025 | 0.57p | 0.61p | 0.55p | 0.60p | 1,381,909 |
| Jun 30, 2025 | 0.57p | 0.59p | 0.55p | 0.57p | 471,978 |
| Jun 27, 2025 | 0.60p | 0.59p | 0.55p | 0.57p | 1,096,655 |
| Jun 26, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 713,170 |
| Jun 25, 2025 | 0.60p | 0.63p | 0.56p | 0.60p | 508,865 |
| Jun 24, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 1,712,468 |
| Jun 23, 2025 | 0.68p | 0.71p | 0.58p | 0.60p | 8,076,831 |
| Jun 20, 2025 | 0.75p | 0.88p | 0.60p | 0.68p | 43,242,031 |
| Jun 19, 2025 | 0.47p | 0.57p | 0.46p | 0.55p | 4,674,161 |
| Jun 18, 2025 | 0.47p | 0.50p | 0.46p | 0.47p | 316,054 |
| Jun 17, 2025 | 0.47p | 0.50p | 0.47p | 0.47p | 27,398 |
| Jun 13, 2025 | 0.45p | 0.50p | 0.44p | 0.47p | 1,251,153 |
| Jun 12, 2025 | 0.45p | 0.50p | 0.43p | 0.45p | 2,733,484 |
| Jun 11, 2025 | 0.45p | 0.48p | 0.43p | 0.45p | 287,794 |
| Jun 10, 2025 | 0.45p | 0.50p | 0.43p | 0.45p | 968,019 |
| Jun 9, 2025 | 0.45p | 0.50p | 0.42p | 0.45p | 141,027 |
| Jun 6, 2025 | 0.47p | 0.48p | 0.41p | 0.45p | 7,364,594 |
| Jun 5, 2025 | 0.47p | 0.55p | 0.45p | 0.50p | 2,521,404 |
| Jun 4, 2025 | 0.47p | 0.50p | 0.47p | 0.47p | 1,132,335 |
| Jun 3, 2025 | 0.55p | 0.57p | 0.50p | 0.47p | 1,185,451 |
| Jun 2, 2025 | 0.55p | 0.55p | 0.50p | 0.55p | 151,865 |
| May 30, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 496,599 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,183.00 | 8.04 |
| Gamma Communications PLC | 1,102.82 | 3.45 |
| Baltic Classifieds Group PLC | 353.50 | 3.36 |
| Marks And Spencer Group PLC | 341.30 | 2.80 |
| Greencoat UK Wind PLC | 118.20 | 2.34 |
| Pershing Square Holdings LTD | 4,108.13 | 2.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 9,180.00 | -5.17 |
| Oxford Nanopore Technologies PLC | 204.40 | -4.93 |
| Ocado Group PLC | 376.65 | -4.79 |
| Plus500 LTD | 3,296.00 | -3.74 |
| Asos PLC | 312.50 | -2.95 |
| Spectris PLC | 4,024.00 | -3.41 |