2.80p+0.15 (+5.66%)12 Jul 2024, 16:25
Valirx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 12, 2024 | 2.65p | 3.00p | 2.72p | 2.80p | 1,222,751 |
Jul 11, 2024 | 2.50p | 2.78p | 2.40p | 2.65p | 649,797 |
Jul 10, 2024 | 2.75p | 2.80p | 2.52p | 2.50p | 470,690 |
Jul 9, 2024 | 2.95p | 2.90p | 2.65p | 2.75p | 2,068,009 |
Jul 8, 2024 | 2.95p | 2.93p | 2.90p | 2.95p | 136,075 |
Jul 5, 2024 | 3.00p | 2.94p | 2.91p | 2.95p | 384,556 |
Jul 4, 2024 | 3.00p | 3.09p | 2.92p | 3.00p | 88,029 |
Jul 3, 2024 | 3.00p | 3.10p | 2.90p | 3.00p | 271,007 |
Jul 2, 2024 | 3.15p | 3.04p | 2.90p | 3.00p | 235,989 |
Jul 1, 2024 | 3.15p | 3.16p | 3.02p | 3.15p | 221,553 |
Jun 28, 2024 | 3.10p | 3.50p | 3.04p | 3.15p | 1,346,032 |
Jun 27, 2024 | 2.70p | 3.20p | 2.63p | 3.00p | 2,479,767 |
Jun 26, 2024 | 2.70p | 2.75p | 2.62p | 2.70p | 381,554 |
Jun 25, 2024 | 2.70p | 2.80p | 2.65p | 2.70p | 463,668 |
Jun 24, 2024 | 2.70p | 2.79p | 2.62p | 2.70p | 576,096 |
Jun 21, 2024 | 2.60p | 2.69p | 2.50p | 2.50p | 700,360 |
Jun 20, 2024 | 2.50p | 2.60p | 2.52p | 2.60p | 85,777 |
Jun 19, 2024 | 2.75p | 2.68p | 2.43p | 2.50p | 728,331 |
Jun 18, 2024 | 2.75p | 2.89p | 2.67p | 2.75p | 142,382 |
Jun 17, 2024 | 2.80p | 3.10p | 2.63p | 2.75p | 1,370,313 |
Jun 14, 2024 | 2.65p | 2.70p | 2.55p | 2.60p | 387,964 |
Jun 13, 2024 | 2.70p | 2.80p | 2.54p | 2.65p | 184,817 |
Jun 12, 2024 | 2.80p | 2.90p | 2.61p | 2.70p | 161,292 |
Jun 11, 2024 | 2.85p | 2.89p | 2.70p | 2.80p | 208,394 |
Jun 10, 2024 | 2.85p | 2.99p | 2.71p | 2.85p | 765,967 |
Jun 7, 2024 | 2.75p | 3.07p | 2.70p | 2.85p | 1,258,357 |
Jun 6, 2024 | 2.85p | 2.85p | 2.62p | 2.75p | 377,035 |
Jun 5, 2024 | 2.55p | 3.09p | 2.50p | 2.85p | 2,963,993 |
Jun 4, 2024 | 2.88p | 2.80p | 2.50p | 2.55p | 2,607,410 |
Jun 3, 2024 | 2.95p | 2.94p | 2.72p | 2.88p | 571,877 |
May 31, 2024 | 2.95p | 3.00p | 2.90p | 2.95p | 265,000 |
May 30, 2024 | 3.10p | 3.12p | 2.91p | 2.95p | 262,242 |
May 29, 2024 | 3.25p | 3.30p | 3.00p | 3.10p | 783,264 |
May 28, 2024 | 2.95p | 3.39p | 2.91p | 3.25p | 1,856,314 |
May 24, 2024 | 3.05p | 3.04p | 2.88p | 2.88p | 659,260 |
May 23, 2024 | 3.10p | 3.13p | 2.92p | 3.05p | 781,443 |
May 22, 2024 | 3.20p | 3.27p | 2.92p | 3.10p | 3,124,480 |
May 21, 2024 | 4.15p | 4.49p | 3.10p | 3.20p | 23,211,935 |
May 20, 2024 | 1.90p | 4.09p | 1.86p | 4.00p | 24,453,070 |
May 17, 2024 | 1.90p | 2.20p | 1.85p | 2.20p | 1,538,614 |
May 16, 2024 | 2.10p | 2.30p | 1.86p | 1.90p | 4,056,271 |
May 15, 2024 | 2.70p | 2.51p | 1.88p | 1.90p | 12,113,886 |
May 14, 2024 | 3.05p | 3.10p | 3.01p | 3.05p | 755,859 |
May 13, 2024 | 3.05p | 3.20p | 3.00p | 3.05p | 1,422,590 |
May 10, 2024 | 3.10p | 3.20p | 3.00p | 3.05p | 1,585,708 |
May 9, 2024 | 3.10p | 3.20p | 3.13p | 3.10p | 2,011,243 |
May 8, 2024 | 3.30p | 3.22p | 3.03p | 3.10p | 872,250 |
May 7, 2024 | 3.25p | 3.39p | 3.13p | 3.30p | 465,190 |
May 3, 2024 | 3.25p | 3.28p | 3.20p | 3.25p | 63,583 |
May 2, 2024 | 3.30p | 3.39p | 3.23p | 3.25p | 199,322 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Genus PLC | 1,848.00 | 4.52 |
Trustpilot Group PLC | 232.50 | 4.49 |
Rightmove PLC | 582.40 | 4.04 |
Ferrexpo PLC | 59.30 | 3.85 |
North Atlantic Smaller Companies Investment Trust PLC | 4,100.00 | 3.27 |
Baltic Classifieds Group PLC | 277.00 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 71.20 | -3.46 |
United Utilities Group PLC | 1,057.00 | -3.38 |
Indivior PLC | 814.50 | -3.38 |
Workspace Group PLC | 625.00 | -3.10 |
Wood Group (John) PLC | 198.90 | -2.79 |
Close Brothers Group PLC | 486.40 | -2.45 |
Risers/fallers data from previous trading day.