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
20th Jun 2025 (Fri) 0.75 0.80 0.65 0.675 43,242,031
19th Jun 2025 (Thu) 0.475 0.55 0.475 0.55 4,674,161
18th Jun 2025 (Wed) 0.475 0.475 0.475 0.475 316,054
17th Jun 2025 (Tue) 0.475 0.475 0.475 0.475 27,398
16th Jun 2025 (Mon) 0.475 0.475 0.475 0.475 0
13th Jun 2025 (Fri) 0.45 0.475 0.45 0.475 1,251,153
12th Jun 2025 (Thu) 0.45 0.45 0.45 0.45 2,733,484
11th Jun 2025 (Wed) 0.45 0.45 0.45 0.45 287,794
10th Jun 2025 (Tue) 0.45 0.45 0.45 0.45 968,019
9th Jun 2025 (Mon) 0.45 0.45 0.45 0.45 141,027
6th Jun 2025 (Fri) 0.475 0.475 0.40 0.45 7,364,594
5th Jun 2025 (Thu) 0.475 0.50 0.475 0.50 2,521,404
4th Jun 2025 (Wed) 0.475 0.475 0.475 0.475 1,132,335
3rd Jun 2025 (Tue) 0.55 0.55 0.475 0.475 1,185,451
2nd Jun 2025 (Mon) 0.55 0.55 0.55 0.55 151,865
30th May 2025 (Fri) 0.55 0.55 0.55 0.55 496,599
29th May 2025 (Thu) 0.55 0.55 0.55 0.55 593,540
28th May 2025 (Wed) 0.55 0.55 0.55 0.55 285,407
27th May 2025 (Tue) 0.55 0.55 0.55 0.55 358,243
26th May 2025 (Mon) 0.5075 0.5075 0.5075 0.5075 0
23rd May 2025 (Fri) 0.55 0.55 0.55 0.55 4,025,787
22nd May 2025 (Thu) 0.55 0.55 0.55 0.55 80,564
21st May 2025 (Wed) 0.55 0.55 0.55 0.55 647,942
20th May 2025 (Tue) 0.525 0.55 0.525 0.55 2,469,066
19th May 2025 (Mon) 0.525 0.525 0.525 0.525 302,682
16th May 2025 (Fri) 0.525 0.525 0.525 0.525 611,194
15th May 2025 (Thu) 0.525 0.525 0.525 0.525 200,828
14th May 2025 (Wed) 0.525 0.525 0.525 0.525 166,362
13th May 2025 (Tue) 0.55 0.55 0.525 0.525 670,056
12th May 2025 (Mon) 0.55 0.55 0.55 0.55 1,560,150
9th May 2025 (Fri) 0.55 0.55 0.55 0.55 498,834
8th May 2025 (Thu) 0.55 0.55 0.55 0.55 583,065
7th May 2025 (Wed) 0.55 0.55 0.55 0.55 615,155
6th May 2025 (Tue) 0.50 0.55 0.50 0.55 2,169,856
5th May 2025 (Mon) 0.4675 0.4675 0.4675 0.4675 0
2nd May 2025 (Fri) 0.50 0.50 0.50 0.50 1,284,727
1st May 2025 (Thu) 0.50 0.50 0.50 0.50 754,129
30th Apr 2025 (Wed) 0.50 0.50 0.50 0.50 456,247
29th Apr 2025 (Tue) 0.475 0.475 0.475 0.475 385,000
28th Apr 2025 (Mon) 0.50 0.50 0.475 0.475 1,382,546
25th Apr 2025 (Fri) 0.50 0.50 0.50 0.50 33,323
24th Apr 2025 (Thu) 0.50 0.50 0.50 0.50 1,279,778
23rd Apr 2025 (Wed) 0.50 0.50 0.50 0.50 1,915,655
22nd Apr 2025 (Tue) 0.50 0.50 0.50 0.50 927,457
FTSE 100 Latest
Value8,774.65
Change-17.15