ValiRx plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	30.750	31.800	29.225	29.500	29.500	1,066,266
2022-01-21	29.500	31.300	28.575	30.750	30.750	949,363
2022-01-20	29.000	29.700	28.790	29.500	29.500	256,723
2022-01-19	29.000	29.230	28.560	29.000	29.000	739,520
2022-01-18	29.500	29.650	28.675	29.000	29.000	411,314
2022-01-17	29.000	30.000	28.500	29.500	29.500	415,156
2022-01-14	28.300	31.300	28.300	29.000	29.000	531,625
2022-01-13	28.900	28.900	28.180	28.250	28.250	273,455
2022-01-12	29.500	29.700	28.550	29.000	29.000	459,107
2022-01-11	30.250	30.410	29.150	29.500	29.500	727,893
2022-01-10	29.500	31.179	29.188	30.250	30.250	1,313,578
2022-01-07	29.250	31.000	29.111	29.500	29.500	1,000,199
2022-01-06	31.250	31.500	28.255	29.250	29.250	1,602,206
2022-01-05	38.200	38.200	30.110	31.250	31.250	5,868,093
2022-01-04	36.250	38.825	34.200	38.000	38.000	662,451
2021-12-31	37.000	37.000	36.100	36.250	36.250	359,011
2021-12-30	39.500	39.500	36.250	37.000	37.000	817,300
2021-12-29	42.000	44.495	39.500	39.750	39.750	1,706,604
2021-12-24	39.000	42.000	38.600	42.000	42.000	993,665
2021-12-23	36.000	40.800	34.160	39.000	39.000	1,456,257
2021-12-22	32.000	36.900	30.000	36.000	36.000	856,985
2021-12-21	32.500	33.000	30.250	32.000	32.000	972,270
2021-12-20	32.500	34.000	32.100	32.500	32.500	1,065,461
2021-12-17	30.500	31.800	30.110	30.500	30.500	580,229
2021-12-16	31.250	33.000	30.050	30.500	30.500	1,217,347
2021-12-15	31.750	32.200	31.000	31.250	31.250	412,134
2021-12-14	32.250	33.300	31.600	31.750	31.750	391,999
2021-12-13	33.750	34.186	32.250	32.250	32.250	594,934
2021-12-10	30.500	34.700	29.500	33.750	33.750	1,478,792
2021-12-09	31.250	31.960	30.000	30.500	30.500	378,547
2021-12-08	31.500	32.320	31.000	31.250	31.250	389,622
2021-12-07	32.700	32.700	31.050	32.000	32.000	288,582
2021-12-06	34.500	34.725	32.000	32.750	32.750	1,418,371
2021-12-03	34.000	35.000	33.550	34.500	34.500	273,397
2021-12-02	36.000	36.200	33.000	34.000	34.000	410,946
2021-12-01	36.500	37.000	35.120	36.000	36.000	379,487
2021-11-30	34.000	37.038	33.020	36.500	36.500	1,002,888
2021-11-29	33.500	35.488	33.200	34.000	34.000	556,077
2021-11-26	34.000	34.250	31.300	33.500	33.500	1,283,257
2021-11-25	35.500	36.500	33.100	34.000	34.000	805,640
2021-11-24	36.500	36.950	34.850	35.500	35.500	1,032,833
2021-11-23	33.300	36.900	33.300	35.750	35.750	2,198,940
2021-11-22	31.000	33.925	30.530	33.000	33.000	1,130,336
2021-11-19	31.500	32.300	30.100	31.000	31.000	436,038
2021-11-18	30.500	33.000	30.410	31.500	31.500	1,224,123
2021-11-17	32.015	32.015	30.250	30.500	30.500	558,956
2021-11-16	33.070	33.070	31.500	32.250	32.250	603,470
2021-11-15	33.500	34.900	33.060	33.500	33.500	706,845
2021-11-12	34.250	34.400	33.500	33.750	33.750	620,113
2021-11-11	34.500	36.000	34.000	34.250	34.250	991,903
2021-11-10	32.750	37.800	32.750	34.500	34.500	3,660,209
2021-11-09	32.750	33.700	32.100	33.250	33.250	1,175,562
2021-11-08	33.250	33.802	31.250	33.000	33.000	2,742,710
2021-11-05	34.500	35.300	33.110	34.700	34.700	1,704,137
2021-11-04	38.500	41.900	34.350	34.500	34.500	4,701,501
2021-11-03	33.000	40.943	32.300	38.250	38.250	10,449,165
2021-11-02	64.000	65.000	30.050	33.500	33.500	24,322,542
2021-11-01	49.750	53.700	49.666	52.250	52.250	1,135,754
2021-10-29	52.500	52.900	49.050	49.750	49.750	2,287,531
2021-10-28	55.250	55.970	52.000	52.250	52.250	1,499,075

← NewerPage 21 of 22 · 1,270 trading daysOlder →

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.