Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Valirx Plc (VAL)
Valirx Plc (VAL) Historical

VAL Valirx Plc

2.80

-0.05 (-1.75%)

Last Updated: 06:26:01

Delayed by 15 minutes

VAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	2.85	0.45	18.75%	2.40	2.85	2.40	1,929,219
Jul 29 2024	2.40	0.00	0.00%	2.40	2.40	2.40	257,131
Jul 26 2024	2.40	0.00	0.00%	2.40	2.40	2.40	203,011
Jul 25 2024	2.40	0.00	0.00%	2.40	2.40	2.40	251,893
Jul 24 2024	2.40	0.00	0.00%	2.40	2.40	2.40	692,960
Jul 23 2024	2.40	0.00	0.00%	2.40	2.40	2.40	4,010
Jul 22 2024	2.40	-0.05	-2.04%	2.45	2.45	2.40	178,491
Jul 19 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	183,055
Jul 18 2024	2.50	-0.05	-1.96%	2.55	2.55	2.50	329,424
Jul 17 2024	2.55	-0.05	-1.92%	2.60	2.60	2.55	263,104
Jul 16 2024	2.60	-0.10	-3.70%	2.70	2.70	2.60	440,913
Jul 15 2024	2.70	-0.10	-3.57%	2.80	2.80	2.70	74,919
Jul 12 2024	2.80	0.15	5.66%	2.65	2.85	2.65	1,222,751
Jul 11 2024	2.65	0.15	6.00%	2.50	2.65	2.50	649,797
Jul 10 2024	2.50	-0.25	-9.09%	2.75	2.75	2.50	470,690
Jul 09 2024	2.75	-0.20	-6.78%	2.95	2.95	2.75	2,568,009
Jul 08 2024	2.95	0.00	0.00%	2.95	2.95	2.95	136,075
Jul 05 2024	2.95	-0.05	-1.67%	3.00	3.00	2.95	384,556
Jul 04 2024	3.00	0.00	0.00%	3.00	3.00	3.00	88,029
Jul 03 2024	3.00	0.00	0.00%	3.00	3.00	3.00	271,007
Jul 02 2024	3.00	-0.15	-4.76%	3.15	3.15	3.00	235,989
Jul 01 2024	3.15	0.00	0.00%	3.15	3.15	3.15	221,553
Jun 28 2024	3.15	0.15	5.00%	3.10	3.30	3.10	1,346,032
Jun 27 2024	3.00	0.30	11.11%	2.70	3.15	2.55	2,479,767
Jun 26 2024	2.70	0.00	0.00%	2.70	2.70	2.70	381,554
Jun 25 2024	2.70	0.00	0.00%	2.70	2.70	2.70	463,668
Jun 24 2024	2.70	0.20	8.00%	2.70	2.70	2.70	576,096
Jun 21 2024	2.50	-0.10	-3.85%	2.60	2.70	2.50	700,360
Jun 20 2024	2.60	0.10	4.00%	2.50	2.60	2.50	85,777
Jun 19 2024	2.50	-0.25	-9.09%	2.75	2.75	2.50	728,331
Jun 18 2024	2.75	0.00	0.00%	2.75	2.75	2.75	142,382
Jun 17 2024	2.75	0.15	5.77%	2.80	2.95	2.75	1,370,313
Jun 14 2024	2.60	-0.05	-1.89%	2.65	2.65	2.60	387,964
Jun 13 2024	2.65	-0.05	-1.85%	2.70	2.70	2.65	184,817
Jun 12 2024	2.70	-0.10	-3.57%	2.80	2.80	2.70	161,292
Jun 11 2024	2.80	-0.05	-1.75%	2.85	2.85	2.80	208,394
Jun 10 2024	2.85	0.00	0.00%	2.85	2.90	2.85	765,967
Jun 07 2024	2.85	0.10	3.64%	2.75	2.95	2.75	1,258,357
Jun 06 2024	2.75	-0.10	-3.51%	2.85	2.85	2.75	443,269
Jun 05 2024	2.85	0.30	11.76%	2.55	2.95	2.55	2,963,993
Jun 04 2024	2.55	-0.33	-11.30%	2.875	2.875	2.55	2,607,410
Jun 03 2024	2.875	-0.08	-2.54%	2.95	2.95	2.875	571,877
May 31 2024	2.95	0.00	0.00%	2.95	2.95	2.95	265,000
May 30 2024	2.95	-0.15	-4.84%	3.10	3.10	2.95	262,242
May 29 2024	3.10	-0.15	-4.62%	3.25	3.25	3.10	783,264
May 28 2024	3.25	0.37	12.85%	2.95	3.25	2.95	1,856,314
May 24 2024	2.88	-0.17	-5.57%	3.05	3.05	2.88	659,260
May 23 2024	3.05	-0.05	-1.61%	3.10	3.10	3.05	781,443
May 22 2024	3.10	-0.10	-3.13%	3.20	3.20	2.95	3,521,212
May 21 2024	3.20	-0.80	-20.00%	4.15	4.35	3.15	23,211,935
May 20 2024	4.00	1.80	81.82%	1.90	4.00	1.90	24,553,070
May 17 2024	2.20	0.30	15.79%	1.90	2.20	1.85	788,614
May 16 2024	1.90	0.00	0.00%	2.10	2.15	1.90	3,306,271
May 15 2024	1.90	-1.15	-37.70%	2.70	2.70	1.90	12,113,886
May 14 2024	3.05	0.00	0.00%	3.05	3.05	3.05	755,859
May 13 2024	3.05	0.00	0.00%	3.05	3.15	3.05	422,590
May 10 2024	3.05	-0.05	-1.61%	3.10	3.15	3.05	1,785,708
May 09 2024	3.10	0.00	0.00%	3.10	3.10	3.10	2,011,243
May 08 2024	3.10	-0.20	-6.06%	3.30	3.30	3.05	872,250
May 07 2024	3.30	0.05	1.54%	3.25	3.30	3.10	465,190
May 03 2024	3.25	0.00	0.00%	3.25	3.25	3.25	63,583
May 02 2024	3.25	-0.05	-1.52%	3.30	3.30	3.25	199,322

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions