Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ValiRx (VAL) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 0.235 0.235 0.235 0.235 12,500
6th Nov 2025 (Thu) 0.235 0.235 0.235 0.235 917,355
5th Nov 2025 (Wed) 0.24 0.24 0.235 0.235 2,814,936
4th Nov 2025 (Tue) 0.245 0.245 0.24 0.24 8,192,181
3rd Nov 2025 (Mon) 0.25 0.25 0.245 0.245 5,064,552
31st Oct 2025 (Fri) 0.25 0.25 0.25 0.25 6,669,672
30th Oct 2025 (Thu) 0.275 0.275 0.225 0.25 49,393,400
29th Oct 2025 (Wed) 0.475 0.475 0.45 0.475 392,502
28th Oct 2025 (Tue) 0.525 0.525 0.475 0.475 2,131,092
27th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 843,298
24th Oct 2025 (Fri) 0.525 0.525 0.525 0.525 195,973
23rd Oct 2025 (Thu) 0.525 0.525 0.525 0.525 32,981
22nd Oct 2025 (Wed) 0.525 0.525 0.525 0.525 402,390
21st Oct 2025 (Tue) 0.525 0.525 0.525 0.525 204,806
20th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 809,790
17th Oct 2025 (Fri) 0.525 0.525 0.525 0.525 67,894
16th Oct 2025 (Thu) 0.525 0.525 0.525 0.525 790,071
15th Oct 2025 (Wed) 0.525 0.525 0.525 0.525 165,910
14th Oct 2025 (Tue) 0.55 0.55 0.525 0.525 1,670,723
13th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 231,506
10th Oct 2025 (Fri) 0.525 0.525 0.525 0.525 225,000
9th Oct 2025 (Thu) 0.525 0.525 0.525 0.525 250,682
8th Oct 2025 (Wed) 0.525 0.525 0.525 0.525 1,267,405
7th Oct 2025 (Tue) 0.525 0.525 0.525 0.525 333,306
6th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 103,922
3rd Oct 2025 (Fri) 0.525 0.525 0.525 0.525 992,407
2nd Oct 2025 (Thu) 0.525 0.525 0.525 0.525 979,590
1st Oct 2025 (Wed) 0.575 0.575 0.525 0.525 2,539,956
30th Sep 2025 (Tue) 0.575 0.575 0.575 0.575 2,567,105
29th Sep 2025 (Mon) 0.625 0.625 0.55 0.575 2,030,492
26th Sep 2025 (Fri) 0.625 0.625 0.625 0.625 87,295
25th Sep 2025 (Thu) 0.625 0.625 0.625 0.625 519,811
24th Sep 2025 (Wed) 0.625 0.625 0.625 0.625 170,789
23rd Sep 2025 (Tue) 0.625 0.625 0.625 0.625 659,369
22nd Sep 2025 (Mon) 0.625 0.625 0.625 0.625 490,340
19th Sep 2025 (Fri) 0.675 0.675 0.625 0.625 1,945,516
18th Sep 2025 (Thu) 0.675 0.70 0.675 0.675 5,774,832
17th Sep 2025 (Wed) 0.675 0.675 0.675 0.675 928,560
16th Sep 2025 (Tue) 0.675 0.675 0.675 0.675 519,705
15th Sep 2025 (Mon) 0.75 0.75 0.675 0.675 2,054,073
12th Sep 2025 (Fri) 0.75 0.75 0.75 0.75 1,002,231
11th Sep 2025 (Thu) 0.75 0.75 0.75 0.75 7,113
10th Sep 2025 (Wed) 0.75 0.75 0.75 0.75 2,110,985
9th Sep 2025 (Tue) 0.75 0.75 0.75 0.75 1,244,912
8th Sep 2025 (Mon) 0.70 0.75 0.70 0.75 1,262,927
FTSE 100 Latest
Value9,660.15
Change-75.63