ValiRx plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 7.200 | 7.200 | 6.609 | 6.950 | 6.950 | 497,902 |
| 2023-06-30 | 7.250 | 7.650 | 7.000 | 7.250 | 7.250 | 1,681,058 |
| 2023-06-29 | 7.750 | 7.770 | 7.070 | 7.250 | 7.250 | 966,889 |
| 2023-06-28 | 8.000 | 8.070 | 7.350 | 7.750 | 7.750 | 227,018 |
| 2023-06-27 | 8.000 | 8.100 | 7.575 | 8.000 | 8.000 | 174,306 |
| 2023-06-26 | 8.244 | 8.244 | 7.750 | 8.000 | 8.000 | 159,787 |
| 2023-06-23 | 8.250 | 8.370 | 8.050 | 8.250 | 8.250 | 47,475 |
| 2023-06-22 | 8.250 | 8.370 | 8.005 | 8.250 | 8.250 | 26,137 |
| 2023-06-21 | 8.500 | 8.600 | 8.000 | 8.250 | 8.250 | 380,004 |
| 2023-06-20 | 7.750 | 8.880 | 7.675 | 8.500 | 8.500 | 760,264 |
| 2023-06-19 | 8.200 | 8.200 | 7.750 | 7.750 | 7.750 | 385,011 |
| 2023-06-16 | 8.250 | 8.500 | 7.750 | 8.100 | 8.100 | 715,061 |
| 2023-06-15 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 161,167 |
| 2023-06-14 | 9.100 | 9.888 | 8.900 | 9.250 | 9.250 | 985,316 |
| 2023-06-13 | 9.100 | 9.290 | 8.675 | 9.100 | 9.100 | 778,683 |
| 2023-06-12 | 9.000 | 9.498 | 8.800 | 9.100 | 9.100 | 128,884 |
| 2023-06-09 | 8.750 | 9.250 | 8.500 | 9.000 | 9.000 | 300,165 |
| 2023-06-08 | 9.250 | 9.350 | 8.505 | 8.750 | 8.750 | 1,105,967 |
| 2023-06-07 | 9.250 | 9.420 | 9.050 | 9.250 | 9.250 | 289,565 |
| 2023-06-06 | 9.250 | 9.490 | 9.000 | 9.250 | 9.250 | 222,970 |
| 2023-06-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 999,578 |
| 2023-06-02 | 9.250 | 9.320 | 9.100 | 9.250 | 9.250 | 84,582 |
| 2023-06-01 | 9.250 | 9.390 | 9.000 | 9.250 | 9.250 | 141,548 |
| 2023-05-31 | 9.250 | 9.450 | 9.005 | 9.250 | 9.250 | 190,319 |
| 2023-05-30 | 9.250 | 9.300 | 9.015 | 9.250 | 9.250 | 107,207 |
| 2023-05-26 | 9.290 | 9.290 | 9.000 | 9.250 | 9.250 | 232,453 |
| 2023-05-25 | 9.250 | 9.475 | 9.196 | 9.250 | 9.250 | 262,442 |
| 2023-05-24 | 9.500 | 9.660 | 9.100 | 9.250 | 9.250 | 280,819 |
| 2023-05-23 | 9.250 | 9.500 | 9.150 | 9.500 | 9.500 | 223,320 |
| 2023-05-22 | 9.660 | 9.660 | 9.250 | 9.250 | 9.250 | 99,670 |
| 2023-05-19 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 28,503 |
| 2023-05-18 | 9.930 | 9.930 | 9.505 | 9.750 | 9.750 | 239,089 |
| 2023-05-17 | 9.750 | 9.995 | 9.660 | 9.750 | 9.750 | 22,385 |
| 2023-05-16 | 9.750 | 9.980 | 9.660 | 9.750 | 9.750 | 133,166 |
| 2023-05-15 | 9.978 | 9.978 | 9.750 | 9.750 | 9.750 | 7,900 |
| 2023-05-12 | 10.000 | 10.300 | 9.600 | 10.000 | 10.000 | 393,496 |
| 2023-05-11 | 10.250 | 10.441 | 9.650 | 10.000 | 10.000 | 101,384 |
| 2023-05-10 | 9.888 | 11.020 | 9.888 | 10.250 | 10.250 | 592,581 |
| 2023-05-09 | 9.750 | 9.900 | 9.623 | 9.750 | 9.750 | 224,392 |
| 2023-05-05 | 9.750 | 10.467 | 9.150 | 9.750 | 9.750 | 747,491 |
| 2023-05-04 | 9.750 | 9.940 | 9.595 | 9.750 | 9.750 | 22,724 |
| 2023-05-03 | 10.000 | 10.150 | 9.505 | 9.750 | 9.750 | 369,929 |
| 2023-05-02 | 10.415 | 10.415 | 9.651 | 10.000 | 10.000 | 514,006 |
| 2023-04-28 | 9.750 | 10.500 | 9.660 | 10.500 | 10.500 | 565,604 |
| 2023-04-27 | 10.200 | 10.200 | 9.566 | 9.750 | 9.750 | 824,385 |
| 2023-04-26 | 10.505 | 10.505 | 10.080 | 10.250 | 10.250 | 95,172 |
| 2023-04-25 | 10.250 | 10.495 | 10.000 | 10.250 | 10.250 | 267,038 |
| 2023-04-24 | 10.250 | 10.500 | 10.220 | 10.250 | 10.250 | 25,102 |
| 2023-04-21 | 10.250 | 10.495 | 10.005 | 10.250 | 10.250 | 363,380 |
| 2023-04-20 | 10.250 | 10.300 | 10.061 | 10.250 | 10.250 | 188,198 |
| 2023-04-19 | 10.250 | 10.350 | 9.850 | 10.250 | 10.250 | 170,574 |
| 2023-04-18 | 10.375 | 10.500 | 10.005 | 10.250 | 10.250 | 222,198 |
| 2023-04-17 | 10.625 | 10.750 | 10.255 | 10.375 | 10.375 | 147,548 |
| 2023-04-14 | 10.750 | 10.952 | 10.258 | 10.625 | 10.625 | 593,477 |
| 2023-04-13 | 10.875 | 11.241 | 10.675 | 10.750 | 10.750 | 600,135 |
| 2023-04-12 | 10.000 | 11.495 | 9.925 | 10.875 | 10.875 | 1,290,711 |
| 2023-04-11 | 10.000 | 10.150 | 9.500 | 10.000 | 10.000 | 637,077 |
| 2023-04-06 | 10.000 | 10.400 | 9.500 | 10.000 | 10.000 | 1,712,152 |
| 2023-04-05 | 10.050 | 10.440 | 9.705 | 10.000 | 10.000 | 91,388 |
| 2023-04-04 | 10.266 | 10.266 | 9.600 | 10.050 | 10.050 | 497,474 |
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.