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
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
21st Apr 2025 (Mon) 0.50 0.50 0.50 0.50 0
18th Apr 2025 (Fri) 0.50 0.50 0.50 0.50 0
17th Apr 2025 (Thu) 0.50 0.50 0.50 0.50 640,582
16th Apr 2025 (Wed) 0.50 0.50 0.50 0.50 96,951
15th Apr 2025 (Tue) 0.50 0.50 0.50 0.50 291,099
14th Apr 2025 (Mon) 0.525 0.525 0.50 0.50 1,169,276
11th Apr 2025 (Fri) 0.525 0.525 0.525 0.525 594,009
10th Apr 2025 (Thu) 0.525 0.525 0.525 0.525 290,786
9th Apr 2025 (Wed) 0.475 0.525 0.475 0.525 5,058,309
8th Apr 2025 (Tue) 0.425 0.475 0.425 0.475 7,510,316
7th Apr 2025 (Mon) 0.415 0.425 0.39 0.425 23,277,249
4th Apr 2025 (Fri) 0.45 0.45 0.40 0.415 4,021,197
3rd Apr 2025 (Thu) 0.45 0.45 0.425 0.45 7,477,243
2nd Apr 2025 (Wed) 0.50 0.50 0.475 0.475 296,018
1st Apr 2025 (Tue) 0.50 0.50 0.50 0.50 168,229
31st Mar 2025 (Mon) 0.50 0.50 0.50 0.50 428,712
28th Mar 2025 (Fri) 0.525 0.525 0.475 0.50 8,226,680
27th Mar 2025 (Thu) 0.575 0.575 0.525 0.525 2,136,314
26th Mar 2025 (Wed) 0.575 0.575 0.575 0.575 464,273
25th Mar 2025 (Tue) 0.575 0.575 0.575 0.575 1,190,908
24th Mar 2025 (Mon) 0.60 0.60 0.575 0.575 1,956,406
21st Mar 2025 (Fri) 0.60 0.60 0.60 0.60 764,784
20th Mar 2025 (Thu) 0.60 0.60 0.60 0.60 358,161
19th Mar 2025 (Wed) 0.60 0.60 0.60 0.60 438,093
18th Mar 2025 (Tue) 0.625 0.625 0.575 0.60 1,179,812
17th Mar 2025 (Mon) 0.625 0.625 0.625 0.625 266,714
14th Mar 2025 (Fri) 0.625 0.625 0.625 0.625 419,452
13th Mar 2025 (Thu) 0.625 0.625 0.60 0.625 23,042
12th Mar 2025 (Wed) 0.625 0.625 0.625 0.625 940,720
11th Mar 2025 (Tue) 0.625 0.625 0.625 0.625 1,459,000
10th Mar 2025 (Mon) 0.625 0.625 0.625 0.625 18,919
FTSE 100 Latest
Value8,554.80
Change23.19