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
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
7th Mar 2025 (Fri) 0.625 0.625 0.625 0.625 4,088,645
6th Mar 2025 (Thu) 0.625 0.625 0.625 0.625 669,475
5th Mar 2025 (Wed) 0.625 0.625 0.625 0.625 504,869
4th Mar 2025 (Tue) 0.625 0.625 0.625 0.625 54,888
3rd Mar 2025 (Mon) 0.625 0.625 0.625 0.625 1,707,431
28th Feb 2025 (Fri) 0.625 0.625 0.625 0.625 762,998
27th Feb 2025 (Thu) 0.625 0.625 0.625 0.625 3,434,822
26th Feb 2025 (Wed) 0.575 0.625 0.575 0.625 4,642,776
25th Feb 2025 (Tue) 0.575 0.575 0.575 0.575 2,242,471
24th Feb 2025 (Mon) 0.625 0.625 0.55 0.575 14,641,324
21st Feb 2025 (Fri) 0.65 0.65 0.625 0.625 1,524,545
20th Feb 2025 (Thu) 0.675 0.675 0.625 0.65 2,282,044
19th Feb 2025 (Wed) 0.675 0.675 0.675 0.675 2,599,149
18th Feb 2025 (Tue) 0.625 0.675 0.625 0.675 4,107,807
17th Feb 2025 (Mon) 0.625 0.625 0.625 0.625 355,072
14th Feb 2025 (Fri) 0.625 0.625 0.625 0.625 1,563,281
13th Feb 2025 (Thu) 0.675 0.675 0.625 0.625 9,939,613
12th Feb 2025 (Wed) 0.675 0.675 0.675 0.675 297,377
11th Feb 2025 (Tue) 0.675 0.675 0.675 0.675 738,595
10th Feb 2025 (Mon) 0.675 0.675 0.675 0.675 3,439,576
7th Feb 2025 (Fri) 0.725 0.725 0.675 0.675 1,815,723
6th Feb 2025 (Thu) 0.725 0.725 0.725 0.725 747,682
5th Feb 2025 (Wed) 0.675 0.725 0.675 0.725 1,598,930
4th Feb 2025 (Tue) 0.75 0.75 0.675 0.675 5,725,242
3rd Feb 2025 (Mon) 0.75 0.75 0.75 0.75 1,329,102
31st Jan 2025 (Fri) 0.75 0.75 0.75 0.75 613,493
FTSE 100 Latest
Value8,658.85
Change-7.27