ValiRx plc (VAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3000 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 164,059 |
| 25 Apr 2024 | 3.4500 | 3.4650 | 3.2250 | 3.3000 | 3.3000 | 607,805 |
| 24 Apr 2024 | 3.4500 | 3.4500 | 3.4080 | 3.4500 | 3.4500 | 49,024 |
| 23 Apr 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 1,232,579 |
| 22 Apr 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 483,843 |
| 19 Apr 2024 | 3.4500 | 3.4950 | 3.4000 | 3.4500 | 3.4500 | 1,543,329 |
| 18 Apr 2024 | 3.6250 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 3,453,641 |
| 17 Apr 2024 | 3.6250 | 3.5430 | 3.5000 | 3.6250 | 3.6250 | 29,004 |
| 16 Apr 2024 | 3.6250 | 3.6600 | 3.5000 | 3.6250 | 3.6250 | 988,715 |
| 15 Apr 2024 | 3.6500 | 3.8000 | 3.5350 | 3.6250 | 3.6250 | 2,266,868 |
| 12 Apr 2024 | 3.6500 | 3.7000 | 3.5300 | 3.6500 | 3.6500 | 241,801 |
| 11 Apr 2024 | 3.6000 | 3.6450 | 3.5000 | 3.6500 | 3.6500 | 1,060,977 |
| 10 Apr 2024 | 3.6000 | 3.6750 | 3.4500 | 3.6000 | 3.6000 | 680,976 |
| 09 Apr 2024 | 3.6000 | 3.5040 | 3.5000 | 3.6000 | 3.6000 | 36,394 |
| 08 Apr 2024 | 3.5250 | 3.6600 | 3.4000 | 3.6000 | 3.6000 | 2,157,252 |
| 05 Apr 2024 | 3.5250 | 3.5490 | 3.4000 | 3.5250 | 3.5250 | 241,470 |
| 04 Apr 2024 | 3.5250 | 3.5490 | 3.5400 | 3.5250 | 3.5250 | 188,512 |
| 03 Apr 2024 | 3.5250 | 3.5200 | 3.4190 | 3.5250 | 3.5250 | 492,164 |
| 02 Apr 2024 | 3.5500 | 3.5500 | 3.4000 | 3.5250 | 3.5250 | 170,164 |
| 28 Mar 2024 | 3.8500 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 888,756 |
| 27 Mar 2024 | 3.8500 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 556,373 |
| 26 Mar 2024 | 3.8500 | 3.8500 | 3.8150 | 3.8500 | 3.8500 | 47,261 |
| 25 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 194,406 |
| 22 Mar 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 362,289 |
| 21 Mar 2024 | 3.7500 | 4.0850 | 3.7330 | 3.8500 | 3.8500 | 1,068,625 |
| 20 Mar 2024 | 3.7500 | 3.7750 | 3.7000 | 3.7500 | 3.7500 | 3,667,672 |
| 19 Mar 2024 | 3.6000 | 3.9000 | 3.6450 | 3.7500 | 3.7500 | 1,037,151 |
| 18 Mar 2024 | 3.6750 | 3.7000 | 3.6010 | 3.6750 | 3.6750 | 407,161 |
| 15 Mar 2024 | 3.8000 | 3.9100 | 3.6200 | 3.6750 | 3.6750 | 4,865,690 |
| 14 Mar 2024 | 3.5500 | 4.0950 | 3.6000 | 3.8000 | 3.8000 | 3,756,006 |
| 13 Mar 2024 | 3.6500 | 3.6850 | 3.4600 | 3.5500 | 3.5500 | 555,366 |
| 12 Mar 2024 | 3.7500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 383,931 |
| 11 Mar 2024 | 3.7500 | 3.7400 | 3.6100 | 3.7500 | 3.7500 | 108,048 |
| 08 Mar 2024 | 3.7500 | 3.8000 | 3.7050 | 3.7500 | 3.7500 | 127,670 |
| 07 Mar 2024 | 3.8250 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 1,895,107 |
| 06 Mar 2024 | 4.0500 | 4.0350 | 3.7500 | 3.8250 | 3.8250 | 753,273 |
| 05 Mar 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,226,057 |
| 04 Mar 2024 | 4.2500 | 4.2730 | 4.0490 | 4.0500 | 4.0500 | 111,491 |
| 01 Mar 2024 | 4.2500 | 4.2970 | 4.2050 | 4.2500 | 4.2500 | 299,225 |
| 29 Feb 2024 | 4.2500 | 4.2970 | 4.2000 | 4.2500 | 4.2500 | 168,563 |
| 28 Feb 2024 | 4.2500 | 4.2970 | 4.2300 | 4.2500 | 4.2500 | 164,805 |
| 27 Feb 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 327,381 |
| 26 Feb 2024 | 4.5500 | 4.5940 | 4.2490 | 4.3000 | 4.3000 | 510,962 |
| 23 Feb 2024 | 4.5000 | 4.5500 | 4.4560 | 4.5500 | 4.5500 | 364,674 |
| 22 Feb 2024 | 4.5000 | 4.5950 | 4.4400 | 4.5000 | 4.5000 | 78,527 |
| 21 Feb 2024 | 4.4500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 167,443 |
| 20 Feb 2024 | 4.5750 | 4.5750 | 4.4000 | 4.4500 | 4.4500 | 442,103 |
| 19 Feb 2024 | 4.8500 | 4.7200 | 4.5200 | 4.5750 | 4.5750 | 143,454 |
| 16 Feb 2024 | 4.8500 | 4.9950 | 4.6000 | 4.8500 | 4.8500 | 63,515 |
| 15 Feb 2024 | 4.8500 | 4.9950 | 4.7300 | 4.8500 | 4.8500 | 123,911 |
| 14 Feb 2024 | 4.8500 | 4.8950 | 4.7650 | 4.8500 | 4.8500 | 55,664 |
| 13 Feb 2024 | 4.7500 | 4.9000 | 4.5500 | 4.8500 | 4.8500 | 563,135 |
| 12 Feb 2024 | 4.8500 | 4.8400 | 4.4850 | 4.7500 | 4.7500 | 96,790 |
| 09 Feb 2024 | 4.7000 | 4.7900 | 4.4550 | 4.7000 | 4.7000 | 806,371 |
| 08 Feb 2024 | 4.6000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 675,030 |
| 07 Feb 2024 | 4.7000 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 1,018,799 |
| 06 Feb 2024 | 4.7500 | 4.6900 | 4.6000 | 4.7000 | 4.7000 | 546,388 |
| 05 Feb 2024 | 4.9500 | 4.9400 | 4.6750 | 4.7500 | 4.7500 | 293,578 |
| 02 Feb 2024 | 4.9500 | 4.9500 | 4.9010 | 4.9500 | 4.9500 | 29,376 |
| 01 Feb 2024 | 4.9500 | 5.0000 | 4.9010 | 4.9500 | 4.9500 | 720,187 |
| 31 Jan 2024 | 5.0000 | 5.0070 | 4.9000 | 5.0000 | 5.0000 | 578,434 |
| 30 Jan 2024 | 4.9500 | 5.0480 | 4.9050 | 5.0000 | 5.0000 | 581,663 |
| 29 Jan 2024 | 5.0500 | 5.0220 | 4.9000 | 4.9500 | 4.9500 | 221,808 |
| 26 Jan 2024 | 4.8500 | 5.2000 | 4.8000 | 5.0500 | 5.0500 | 1,133,453 |
| 25 Jan 2024 | 5.0500 | 5.0350 | 4.8000 | 4.8500 | 4.8500 | 1,735,146 |
| 24 Jan 2024 | 5.1500 | 5.1450 | 5.0000 | 5.0500 | 5.0500 | 222,220 |
| 23 Jan 2024 | 5.1500 | 5.1960 | 5.1450 | 5.1500 | 5.1500 | 133,464 |
| 22 Jan 2024 | 5.2500 | 5.2700 | 5.1000 | 5.1500 | 5.1500 | 705,845 |
| 19 Jan 2024 | 5.5500 | 5.5950 | 5.2250 | 5.3500 | 5.3500 | 431,552 |
| 18 Jan 2024 | 5.5500 | 5.5950 | 5.5000 | 5.5500 | 5.5500 | 46,443 |
| 17 Jan 2024 | 5.6500 | 5.6000 | 5.3210 | 5.5500 | 5.5500 | 206,975 |
| 16 Jan 2024 | 5.6500 | 5.6750 | 5.6000 | 5.6500 | 5.6500 | 762,634 |
| 15 Jan 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 59,340 |
| 12 Jan 2024 | 5.8500 | 5.7960 | 5.6100 | 5.6500 | 5.6500 | 259,278 |
| 11 Jan 2024 | 5.7500 | 5.8000 | 5.6500 | 5.8500 | 5.8500 | 780,031 |
| 10 Jan 2024 | 5.8000 | 5.7400 | 5.7050 | 5.7500 | 5.7500 | 41,521 |
| 09 Jan 2024 | 5.9500 | 5.8000 | 5.7250 | 5.8000 | 5.8000 | 800,793 |
| 08 Jan 2024 | 6.0500 | 6.0990 | 5.9000 | 5.9500 | 5.9500 | 2,136,840 |
| 05 Jan 2024 | 6.0000 | 6.2000 | 5.8250 | 6.0500 | 6.0500 | 4,286,379 |
| 04 Jan 2024 | 5.9500 | 6.1400 | 5.6040 | 6.0000 | 6.0000 | 3,393,825 |
| 03 Jan 2024 | 5.9500 | 5.9500 | 5.8000 | 5.9500 | 5.9500 | 129,214 |
| 02 Jan 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 1,088,850 |
| 29 Dec 2023 | 6.0000 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | 128,285 |
| 28 Dec 2023 | 6.1500 | 6.3000 | 5.8000 | 6.0000 | 6.0000 | 765,390 |
| 27 Dec 2023 | 6.1500 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 293,870 |
| 22 Dec 2023 | 6.1000 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 586,823 |
| 21 Dec 2023 | 6.1000 | 6.0680 | 6.0000 | 6.1000 | 6.1000 | 69,923 |
| 20 Dec 2023 | 6.1000 | 6.0840 | 6.0150 | 6.1000 | 6.1000 | 304,307 |
| 19 Dec 2023 | 6.3000 | 6.1900 | 6.0000 | 6.1000 | 6.1000 | 522,177 |
| 18 Dec 2023 | 6.3500 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 316,211 |
| 15 Dec 2023 | 6.3500 | 6.4850 | 6.2000 | 6.3500 | 6.3500 | 624,851 |
| 14 Dec 2023 | 6.5000 | 6.7500 | 6.1300 | 6.3500 | 6.3500 | 4,237,849 |
| 13 Dec 2023 | 7.7500 | 7.9680 | 7.5000 | 7.7500 | 7.7500 | 1,373,389 |
| 12 Dec 2023 | 8.1000 | 8.1000 | 7.6500 | 7.8000 | 7.8000 | 997,244 |
| 11 Dec 2023 | 8.8500 | 9.0000 | 8.0000 | 8.1000 | 8.1000 | 1,348,461 |
| 08 Dec 2023 | 9.7500 | 9.8550 | 8.6000 | 8.8500 | 8.8500 | 2,062,241 |
| 07 Dec 2023 | 10.7000 | 10.7400 | 9.5150 | 9.7500 | 9.7500 | 1,768,575 |
| 06 Dec 2023 | 11.2500 | 11.1000 | 10.0500 | 10.5750 | 10.5750 | 1,624,857 |
| 05 Dec 2023 | 11.5000 | 13.5000 | 11.0500 | 11.2500 | 11.2500 | 3,764,125 |
| 04 Dec 2023 | 10.2500 | 10.4120 | 9.6000 | 9.8750 | 9.8750 | 295,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.