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!

Volitionrx Ltd (VNRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.69 0.715 0.658 0.675 13,397
17th Jul 2025 (Thu) 0.71 0.723 0.675 0.6763 21,076
16th Jul 2025 (Wed) 0.70 0.729 0.6659 0.70 14,631
15th Jul 2025 (Tue) 0.709 0.709 0.65 0.646 11,300
14th Jul 2025 (Mon) 0.6681 0.6994 0.6681 0.6847 5,574
11th Jul 2025 (Fri) 0.661 0.675 0.6552 0.6677 16,511
10th Jul 2025 (Thu) 0.6612 0.68 0.6525 0.68 6,251
9th Jul 2025 (Wed) 0.71 0.72 0.65 0.661 16,905
8th Jul 2025 (Tue) 0.73 0.76 0.692 0.7057 16,650
7th Jul 2025 (Mon) 0.65 0.705 0.6251 0.6734 19,598
4th Jul 2025 (Fri) 0.754 0.7818 0.7402 0.74 13,097
3rd Jul 2025 (Thu) 0.754 0.7818 0.7402 0.74 13,097
2nd Jul 2025 (Wed) 0.7427 0.81 0.7427 0.7515 7,445
1st Jul 2025 (Tue) 0.76 0.7847 0.75 0.7679 2,276
30th Jun 2025 (Mon) 0.84 0.84 0.76 0.76 3,419
27th Jun 2025 (Fri) 0.865 0.889 0.8144 0.8377 13,857
26th Jun 2025 (Thu) 0.741 0.8789 0.7227 0.868 12,367
25th Jun 2025 (Wed) 0.745 0.755 0.73 0.76 16,452
24th Jun 2025 (Tue) 0.83 0.8345 0.759 0.7718 33,407
23rd Jun 2025 (Mon) 0.8225 0.9286 0.8225 0.8601 33,915
20th Jun 2025 (Fri) 0.67 0.9388 0.6688 0.92 165,120
19th Jun 2025 (Thu) 0.668 0.72 0.668 0.6712 8,222
18th Jun 2025 (Wed) 0.668 0.72 0.668 0.6712 8,222
17th Jun 2025 (Tue) 0.74 0.74 0.6501 0.652 32,299
16th Jun 2025 (Mon) 0.64 0.73 0.60 0.7151 62,996
13th Jun 2025 (Fri) 0.5925 0.67 0.583 0.6357 104,064
12th Jun 2025 (Thu) 0.58 0.60 0.5632 0.596 21,176
11th Jun 2025 (Wed) 0.57 0.5726 0.5593 0.5624 10,719
10th Jun 2025 (Tue) 0.579 0.60 0.5476 0.5608 37,266
9th Jun 2025 (Mon) 0.5655 0.5655 0.54 0.5567 10,726
6th Jun 2025 (Fri) 0.556 0.599 0.5519 0.554 12,729
5th Jun 2025 (Thu) 0.5699 0.60 0.5691 0.577 31,750
4th Jun 2025 (Wed) 0.5395 0.58 0.5395 0.5704 35,748
3rd Jun 2025 (Tue) 0.528 0.5556 0.5138 0.5389 12,024
2nd Jun 2025 (Mon) 0.5152 0.57 0.5152 0.5277 26,781
30th May 2025 (Fri) 0.48 0.5179 0.4773 0.503 16,162
29th May 2025 (Thu) 0.4896 0.4915 0.4807 0.4881 12,160
28th May 2025 (Wed) 0.475 0.4999 0.475 0.4999 6,187
27th May 2025 (Tue) 0.51 0.51 0.4984 0.501 14,439
26th May 2025 (Mon) 0.5155 0.5155 0.5155 0.5155 0
24th May 2025 (Sat) 0.5208 0.5269 0.5208 0.5155 35,504
23rd May 2025 (Fri) 0.5208 0.5269 0.5208 0.5254 35,504
22nd May 2025 (Thu) 0.509 0.5234 0.509 0.5214 6,439
21st May 2025 (Wed) 0.509 0.519 0.503 0.5124 50,451
20th May 2025 (Tue) 0.4449 0.5253 0.4449 0.50 46,065
19th May 2025 (Mon) 0.425 0.4274 0.4097 0.4177 70,277
FTSE 100 Latest
Value8,992.12
Change19.48