ValiRx plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.700 | 2.800 | 2.545 | 2.650 | 2.650 | 184,817 |
| 2024-06-12 | 2.800 | 2.900 | 2.610 | 2.700 | 2.700 | 161,292 |
| 2024-06-11 | 2.850 | 2.894 | 2.700 | 2.800 | 2.800 | 208,394 |
| 2024-06-10 | 2.850 | 2.991 | 2.715 | 2.850 | 2.850 | 765,967 |
| 2024-06-07 | 2.750 | 3.070 | 2.700 | 2.850 | 2.850 | 1,258,357 |
| 2024-06-06 | 2.850 | 2.850 | 2.620 | 2.750 | 2.750 | 377,035 |
| 2024-06-05 | 2.550 | 3.091 | 2.500 | 2.850 | 2.850 | 2,963,993 |
| 2024-06-04 | 2.800 | 2.800 | 2.500 | 2.550 | 2.550 | 2,607,410 |
| 2024-06-03 | 2.936 | 2.936 | 2.724 | 2.875 | 2.875 | 571,877 |
| 2024-05-31 | 2.950 | 2.998 | 2.905 | 2.950 | 2.950 | 265,000 |
| 2024-05-30 | 3.100 | 3.124 | 2.910 | 2.950 | 2.950 | 262,242 |
| 2024-05-29 | 3.250 | 3.300 | 3.000 | 3.100 | 3.100 | 783,264 |
| 2024-05-28 | 2.950 | 3.390 | 2.911 | 3.250 | 3.250 | 1,856,314 |
| 2024-05-24 | 3.035 | 3.035 | 2.880 | 2.880 | 2.880 | 659,260 |
| 2024-05-23 | 3.100 | 3.130 | 2.925 | 3.050 | 3.050 | 781,443 |
| 2024-05-22 | 3.200 | 3.272 | 2.920 | 3.100 | 3.100 | 3,124,480 |
| 2024-05-21 | 4.150 | 4.489 | 3.100 | 3.200 | 3.200 | 23,211,935 |
| 2024-05-20 | 1.900 | 4.090 | 1.860 | 4.000 | 4.000 | 24,453,070 |
| 2024-05-17 | 1.900 | 2.200 | 1.850 | 2.200 | 2.200 | 1,538,614 |
| 2024-05-16 | 2.100 | 2.300 | 1.860 | 1.900 | 1.900 | 4,056,271 |
| 2024-05-15 | 2.508 | 2.508 | 1.875 | 1.900 | 1.900 | 12,113,886 |
| 2024-05-14 | 3.050 | 3.100 | 3.006 | 3.050 | 3.050 | 755,859 |
| 2024-05-13 | 3.050 | 3.200 | 3.000 | 3.050 | 3.050 | 1,422,590 |
| 2024-05-10 | 3.100 | 3.203 | 3.005 | 3.050 | 3.050 | 1,585,708 |
| 2024-05-09 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 2,011,243 |
| 2024-05-08 | 3.220 | 3.220 | 3.026 | 3.100 | 3.100 | 872,250 |
| 2024-05-07 | 3.250 | 3.394 | 3.126 | 3.300 | 3.300 | 465,190 |
| 2024-05-03 | 3.250 | 3.280 | 3.201 | 3.250 | 3.250 | 63,583 |
| 2024-05-02 | 3.300 | 3.388 | 3.232 | 3.250 | 3.250 | 199,322 |
| 2024-05-01 | 3.300 | 3.388 | 3.204 | 3.300 | 3.300 | 56,258 |
| 2024-04-30 | 3.350 | 3.370 | 3.225 | 3.300 | 3.300 | 640,716 |
| 2024-04-29 | 3.350 | 3.399 | 3.310 | 3.350 | 3.350 | 154,406 |
| 2024-04-26 | 3.325 | 3.400 | 3.325 | 3.350 | 3.350 | 164,059 |
| 2024-04-25 | 3.450 | 3.465 | 3.225 | 3.300 | 3.300 | 607,805 |
| 2024-04-24 | 3.450 | 3.450 | 3.408 | 3.450 | 3.450 | 49,024 |
| 2024-04-23 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 1,232,579 |
| 2024-04-22 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 483,843 |
| 2024-04-19 | 3.450 | 3.495 | 3.400 | 3.450 | 3.450 | 1,543,329 |
| 2024-04-18 | 3.500 | 3.500 | 3.300 | 3.450 | 3.450 | 3,453,641 |
| 2024-04-17 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 29,004 |
| 2024-04-16 | 3.625 | 3.660 | 3.500 | 3.625 | 3.625 | 988,715 |
| 2024-04-15 | 3.650 | 3.800 | 3.535 | 3.625 | 3.625 | 2,266,868 |
| 2024-04-12 | 3.650 | 3.700 | 3.530 | 3.650 | 3.650 | 241,801 |
| 2024-04-11 | 3.600 | 3.650 | 3.500 | 3.650 | 3.650 | 1,060,977 |
| 2024-04-10 | 3.600 | 3.675 | 3.450 | 3.600 | 3.600 | 680,976 |
| 2024-04-09 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 36,394 |
| 2024-04-08 | 3.525 | 3.660 | 3.400 | 3.600 | 3.600 | 2,157,252 |
| 2024-04-05 | 3.525 | 3.549 | 3.400 | 3.525 | 3.525 | 241,470 |
| 2024-04-04 | 3.525 | 3.549 | 3.500 | 3.525 | 3.525 | 188,512 |
| 2024-04-03 | 3.525 | 3.525 | 3.419 | 3.525 | 3.525 | 492,164 |
| 2024-04-02 | 3.550 | 3.550 | 3.400 | 3.525 | 3.525 | 170,164 |
| 2024-03-28 | 3.800 | 3.800 | 3.500 | 3.550 | 3.550 | 888,756 |
| 2024-03-27 | 3.850 | 3.900 | 3.610 | 3.850 | 3.850 | 556,373 |
| 2024-03-26 | 3.850 | 3.850 | 3.815 | 3.850 | 3.850 | 47,261 |
| 2024-03-25 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 194,406 |
| 2024-03-22 | 3.850 | 3.900 | 3.720 | 3.850 | 3.850 | 362,289 |
| 2024-03-21 | 3.750 | 4.085 | 3.733 | 3.850 | 3.850 | 1,068,625 |
| 2024-03-20 | 3.750 | 3.775 | 3.700 | 3.750 | 3.750 | 3,667,672 |
| 2024-03-19 | 3.645 | 3.900 | 3.645 | 3.750 | 3.750 | 1,037,151 |
| 2024-03-18 | 3.675 | 3.700 | 3.601 | 3.675 | 3.675 | 407,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.