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
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
5th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 1,772,334
4th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 2,266,416
3rd Sep 2025 (Wed) 0.725 0.78 0.675 0.70 24,521,717
2nd Sep 2025 (Tue) 0.725 0.725 0.725 0.725 3,144,496
1st Sep 2025 (Mon) 0.65 0.75 0.65 0.725 11,037,036
29th Aug 2025 (Fri) 0.575 0.725 0.575 0.65 18,814,331
28th Aug 2025 (Thu) 0.575 0.575 0.575 0.575 866,714
27th Aug 2025 (Wed) 0.55 0.575 0.55 0.575 469,805
26th Aug 2025 (Tue) 0.575 0.575 0.55 0.55 838,178
25th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 0
22nd Aug 2025 (Fri) 0.525 0.525 0.525 0.525 602,658
21st Aug 2025 (Thu) 0.525 0.525 0.525 0.525 117,316
20th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 25,000
19th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 259,085
18th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 160,078
15th Aug 2025 (Fri) 0.525 0.525 0.525 0.525 1,785
14th Aug 2025 (Thu) 0.525 0.525 0.525 0.525 937,119
13th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 127,119
12th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 361,270
11th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 720,925
8th Aug 2025 (Fri) 0.60 0.60 0.525 0.525 7,487,401
7th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 718,716
6th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 3,893,466
5th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 4,569,009
4th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 1,699,212
1st Aug 2025 (Fri) 0.60 0.60 0.60 0.60 872,099
31st Jul 2025 (Thu) 0.60 0.60 0.60 0.60 226,405
30th Jul 2025 (Wed) 0.60 0.60 0.60 0.60 388,977
29th Jul 2025 (Tue) 0.60 0.60 0.60 0.60 2,087,865
28th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 1,300,600
25th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 2,143,950
24th Jul 2025 (Thu) 0.60 0.60 0.60 0.60 521,113
23rd Jul 2025 (Wed) 0.60 0.60 0.60 0.60 1,692,321
22nd Jul 2025 (Tue) 0.60 0.60 0.60 0.60 666,351
21st Jul 2025 (Mon) 0.65 0.65 0.60 0.60 4,743,040
18th Jul 2025 (Fri) 0.70 0.70 0.65 0.65 2,125,571
17th Jul 2025 (Thu) 0.70 0.70 0.70 0.70 1,259,511
16th Jul 2025 (Wed) 0.65 0.75 0.65 0.70 17,421,451
FTSE 100 Latest
Value9,195.66
Change-81.37