Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

ValiRx plc (VAL.L)

Compare
0.5000
0.0000
(0.00%)
At close: April 17 at 3:17:41 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.50000.52700.47300.50000.5000640,582
Apr 16, 20250.50000.54900.47000.50000.500096,951
Apr 15, 20250.50000.52800.52800.50000.5000291,099
Apr 14, 20250.52500.54900.46000.50000.50001,169,276
Apr 11, 20250.52500.54900.50000.52500.5250594,009
Apr 10, 20250.52500.52000.50300.52500.5250290,786
Apr 9, 20250.47500.54900.49800.52500.52505,058,309
Apr 8, 20250.42500.50000.40000.47500.47507,510,316
Apr 7, 20250.41500.44800.38000.42500.425023,277,249
Apr 4, 20250.45000.45000.40200.41500.41504,021,197
Apr 3, 20250.45000.45000.37500.45000.45007,477,243
Apr 2, 20250.50000.54000.48000.47500.4750296,018
Apr 1, 20250.50000.55000.47500.50000.5000168,229
Mar 31, 20250.50000.54000.47500.50000.5000428,712
Mar 28, 20250.52500.54000.45500.50000.50008,226,680
Mar 27, 20250.57500.57900.51500.52500.52502,136,314
Mar 26, 20250.57500.58800.53700.57500.5750464,273
Mar 25, 20250.57500.60000.55000.57500.57501,190,908
Mar 24, 20250.60000.59600.56000.57500.57501,956,406
Mar 21, 20250.60000.65000.57600.60000.6000764,784
Mar 20, 20250.60000.62000.58800.60000.6000358,161
Mar 19, 20250.60000.63000.58500.60000.6000438,093
Mar 18, 20250.62500.65000.57600.60000.60001,179,812
Mar 17, 20250.62500.64000.60000.62500.6250266,714
Mar 14, 20250.62500.65000.58500.62500.6250419,452
Mar 13, 20250.62500.60500.60000.62500.625023,042
Mar 12, 20250.62500.65000.60400.62500.6250940,720
Mar 11, 20250.62500.64300.60500.62500.62501,459,000
Mar 10, 20250.62500.63300.63000.62500.625018,919
Mar 7, 20250.62500.64400.62700.62500.62504,088,645
Mar 6, 20250.62500.65000.62800.62500.6250669,475
Mar 5, 20250.62500.64100.63000.62500.6250504,869
Mar 4, 20250.62500.65000.62800.62500.625054,888
Mar 3, 20250.62500.65000.62300.62500.62501,707,431
Feb 28, 20250.62500.64500.60600.62500.6250762,998
Feb 27, 20250.62500.65000.60000.62500.62503,434,822
Feb 26, 20250.57500.64700.57300.62500.62504,642,776
Feb 25, 20250.57500.60000.57100.57500.57502,242,471
Feb 24, 20250.62500.62400.52800.57500.575014,641,324
Feb 21, 20250.65000.65000.62000.62500.62501,524,545
Feb 20, 20250.67500.70000.62600.65000.65002,282,044
Feb 19, 20250.67500.68500.65000.67500.67502,599,149
Feb 18, 20250.62500.70000.64900.67500.67504,107,807
Feb 17, 20250.62500.65000.62600.62500.6250355,072
Feb 14, 20250.62500.65000.62000.62500.62501,563,281
Feb 13, 20250.67500.67000.60300.62500.62509,939,613
Feb 12, 20250.67500.70000.66700.67500.6750297,377
Feb 11, 20250.67500.70000.66700.67500.6750738,595
Feb 10, 20250.67500.70000.66500.67500.67503,439,576
Feb 7, 20250.72500.71800.67600.67500.67501,815,723
Feb 6, 20250.72500.72300.70000.72500.7250747,682
Feb 5, 20250.67500.74000.68200.72500.72501,598,930
Feb 4, 20250.75000.77000.67800.67500.67505,725,242
Feb 3, 20250.75000.80000.72000.75000.75001,329,102
Jan 31, 20250.75000.80000.73800.75000.7500613,493
Jan 30, 20250.77500.80000.73900.75000.75003,699,676
Jan 29, 20250.82500.89500.73500.77500.775019,577,014
Jan 28, 20250.80000.85000.78500.80000.80003,514,626
Jan 27, 20250.80000.85000.78500.80000.80002,073,503
Jan 24, 20250.80000.84800.78800.80000.80002,273,299
Jan 23, 20250.80000.85000.78000.80000.80005,169,876
Jan 22, 20250.77500.88500.79700.82500.825014,162,408
Jan 21, 20250.80000.81900.77500.77500.77504,257,111
Jan 20, 20250.80000.85000.78200.80000.80004,596,971
Jan 17, 20250.87500.92500.77400.80000.80009,576,245
Jan 16, 20250.77500.95000.80000.87500.875065,342,160
Jan 15, 20250.72500.85000.75000.77500.775021,202,491
Jan 14, 20250.67500.76800.65300.72500.725022,031,088
Jan 13, 20250.67500.72500.65500.67500.67504,029,461
Jan 10, 20250.72500.72500.64400.67500.67509,098,331
Jan 9, 20250.75000.78000.68600.72500.725017,783,415
Jan 8, 20250.72500.78000.73000.75000.750030,171,680
Jan 7, 20250.67500.80000.66100.72500.725048,385,777
Jan 6, 20250.70000.72500.67800.67500.675014,948,454
Jan 3, 20250.77500.78200.65000.70000.700032,321,004
Jan 2, 20250.77500.83000.74900.75000.750032,148,369
Dec 31, 20240.62500.90000.64000.77500.7750130,631,812
Dec 30, 20240.67500.70000.61100.62500.625030,021,264
Dec 27, 20240.72500.71000.65500.67500.67507,449,498
Dec 24, 20240.72500.71300.71300.72500.7250701,195
Dec 23, 20240.72500.75000.70600.72500.72501,120,657
Dec 20, 20240.72500.75000.70000.72500.72501,810,444
Dec 19, 20240.72500.75000.70100.72500.72501,788,098
Dec 18, 20240.72500.75000.70000.72500.72509,627,779
Dec 17, 20240.72500.75000.70000.72500.72501,945,610
Dec 16, 20240.77500.77500.70500.72500.72502,828,047
Dec 13, 20240.77500.82000.75000.77500.77503,574,298
Dec 12, 20240.80000.84400.78000.80000.80003,128,438
Dec 11, 20240.77500.85000.75000.80000.80004,184,472
Dec 10, 20240.77500.85000.72500.77500.775017,049,148
Dec 9, 20240.75001.00000.72000.77500.775026,345,544
Dec 6, 20241.50001.60001.40001.50001.5000250,094
Dec 5, 20241.55001.69201.46001.50001.5000493,250
Dec 4, 20241.65001.60001.45501.55001.5500302,175
Dec 3, 20241.67501.60001.60001.65001.6500131,250
Dec 2, 20241.67501.67501.60001.67501.6750121,610
Nov 29, 20241.67501.75001.60801.67501.675010,213
Nov 28, 20241.67501.75001.61001.67501.6750221,501
Nov 27, 20241.67501.75001.65301.67501.6750383,964
Nov 26, 20241.67501.75001.63001.67501.675089,462
Nov 25, 20241.67501.74301.62601.67501.6750123,946
Nov 22, 20241.67501.75001.63101.67501.6750282,678
Nov 21, 20241.67501.67501.60001.67501.675084,491
Nov 20, 20241.67501.74701.60001.67501.6750182,044
Nov 19, 20241.60001.98001.62001.67501.67501,215,413
Nov 18, 20241.50001.69301.42001.55001.5500266,044
Nov 15, 20241.42501.44801.40001.37501.3750158,155
Nov 14, 20241.47501.48301.41101.42501.4250293,200
Nov 13, 20241.52501.53001.32501.47501.4750481,628
Nov 12, 20241.52501.59401.45001.52501.525016,914
Nov 11, 20241.52501.54001.45001.52501.525050,449
Nov 8, 20241.52501.54801.45001.52501.5250118,253
Nov 7, 20241.52501.60001.45001.52501.525034,884
Nov 6, 20241.55001.60001.45001.52501.5250143,913
Nov 5, 20241.70001.69501.51101.55001.5500173,878
Nov 4, 20241.65001.71801.52501.70001.7000342,187
Nov 1, 20241.75001.79601.62501.65001.6500406,271
Oct 31, 20241.70001.79501.60001.75001.7500957,439
Oct 30, 20241.65001.99501.56001.70001.70001,577,115
Oct 29, 20241.60001.70001.55501.60001.6000113,467
Oct 28, 20241.70001.70001.50001.60001.6000420,594
Oct 25, 20241.75001.89401.60201.70001.7000482,524
Oct 24, 20241.75001.87001.63001.75001.7500772,168
Oct 23, 20241.90001.88801.55001.75001.75002,530,651
Oct 22, 20242.15002.35001.80001.90001.90009,772,902
Oct 21, 20241.25002.36701.21602.15002.15009,415,016
Oct 18, 20241.25001.28501.21401.25001.2500160,720
Oct 17, 20241.25001.28001.20001.25001.2500106,416
Oct 16, 20241.25001.30001.21301.25001.2500145,230
Oct 15, 20241.25001.28501.21101.25001.2500227,160
Oct 14, 20241.35001.39001.23501.25001.2500407,873
Oct 11, 20241.35001.38801.31101.35001.3500556,040
Oct 10, 20241.22501.36301.24501.35001.3500358,019
Oct 9, 20241.35001.35501.22501.22501.2250572,149
Oct 8, 20241.35001.39701.30001.35001.3500105,512
Oct 7, 20241.35001.39701.31501.35001.350081,626
Oct 4, 20241.35001.34301.30001.35001.3500239,797
Oct 3, 20241.45001.44501.30001.35001.35001,124,607
Oct 2, 20241.50001.51901.36001.45001.4500582,931
Oct 1, 20241.50001.57001.45501.50001.5000334,467
Sep 30, 20241.45001.57001.40501.50001.5000512,409
Sep 27, 20241.70001.61101.40001.45001.45001,584,207
Sep 26, 20241.75001.80001.60401.70001.7000972,440
Sep 25, 20241.80001.86001.70601.80001.8000572,817
Sep 24, 20241.80001.87001.76101.80001.8000711,407
Sep 23, 20241.65001.83901.72201.80001.80001,677,734
Sep 20, 20241.65001.70001.63501.65001.6500327,105
Sep 19, 20241.65001.70001.63001.65001.6500138,643
Sep 18, 20241.85001.90001.60001.65001.65002,493,828
Sep 17, 20242.02502.03301.76101.82501.82502,228,412
Sep 16, 20242.05002.09802.00002.02502.0250263,411
Sep 13, 20242.05002.09802.00002.05002.0500365,590
Sep 12, 20242.10002.19302.00102.05002.050076,621
Sep 11, 20242.10002.19302.00402.10002.100044,897
Sep 10, 20242.10002.13502.02502.10002.1000121,157
Sep 9, 20242.15002.25002.00002.10002.1000976,252
Sep 6, 20242.10002.14502.06102.10002.100070,823
Sep 5, 20242.05002.19502.00002.10002.1000830,820
Sep 4, 20242.05002.07902.00002.05002.0500612,783
Sep 3, 20242.05002.07001.91302.05002.0500320,190
Sep 2, 20242.05002.08402.00202.05002.0500179,467
Aug 30, 20242.20002.23502.00102.05002.05001,297,541
Aug 29, 20242.35002.35002.11002.20002.2000600,319
Aug 28, 20242.40002.40002.30002.35002.3500131,894
Aug 27, 20242.40002.59002.24402.40002.4000594,051
Aug 23, 20242.40002.50002.20002.25002.25001,764,825
Aug 22, 20242.40002.50002.31002.40002.400052,920
Aug 21, 20242.35002.41102.40002.40002.4000295,000
Aug 20, 20242.40002.41502.30002.35002.350073,726
Aug 19, 20242.40002.46502.31002.40002.4000297,746
Aug 16, 20242.50002.49002.31502.40002.4000262,311
Aug 15, 20242.50002.59002.40802.50002.500080,041
Aug 14, 20242.50002.52502.41502.50002.5000304,977
Aug 13, 20242.45002.56302.45502.50002.500044,253
Aug 12, 20242.35002.60002.38302.45002.4500354,219
Aug 9, 20242.55002.45502.22002.35002.35001,430,163
Aug 8, 20242.65002.69902.50002.55002.5500195,720
Aug 7, 20242.70002.79902.51302.65002.650059,343
Aug 6, 20242.70002.79902.69002.70002.700080,242
Aug 5, 20242.80002.80002.60002.70002.7000655,079
Aug 2, 20242.80002.90002.80002.80002.8000209,530
Aug 1, 20242.80002.87302.80002.80002.8000196,244
Jul 31, 20242.85002.95502.76002.80002.8000820,519
Jul 30, 20242.40003.05002.33002.85002.85001,929,219
Jul 29, 20242.40002.49002.33002.40002.4000257,131
Jul 26, 20242.40002.45002.30602.40002.4000203,011
Jul 25, 20242.40002.43802.32502.40002.4000251,893
Jul 24, 20242.40002.50002.32502.40002.4000692,960
Jul 23, 20242.40002.43002.35502.40002.40004,010
Jul 22, 20242.45002.44002.35502.40002.4000178,491
Jul 19, 20242.50002.48502.40002.45002.4500183,055
Jul 18, 20242.55002.60002.43002.50002.5000329,424
Jul 17, 20242.60002.60002.53002.55002.5500263,104
Jul 16, 20242.70002.75002.53002.60002.6000440,913
Jul 15, 20242.80002.79002.70002.70002.700074,919
Jul 12, 20242.65003.00002.71502.80002.80001,222,751
Jul 11, 20242.50002.77802.40002.65002.6500649,797
Jul 10, 20242.75002.80002.51502.50002.5000470,690
Jul 9, 20242.95002.90002.65002.75002.75002,068,009
Jul 8, 20242.95002.93302.90002.95002.9500136,075
Jul 5, 20243.00002.93802.91002.95002.9500384,556
Jul 4, 20243.00003.09002.92103.00003.000088,029
Jul 3, 20243.00003.10002.90003.00003.0000271,007
Jul 2, 20243.15003.03502.90003.00003.0000235,989
Jul 1, 20243.15003.16003.01803.15003.1500221,553
Jun 28, 20243.10003.50003.04003.15003.15001,346,032
Jun 27, 20242.70003.20002.62503.00003.00002,479,767
Jun 26, 20242.70002.75002.62002.70002.7000381,554
Jun 25, 20242.70002.80002.65002.70002.7000463,668
Jun 24, 20242.70002.79202.62002.70002.7000576,096
Jun 21, 20242.60002.69002.50002.50002.5000700,360
Jun 20, 20242.50002.60002.52502.60002.600085,777
Jun 19, 20242.75002.67702.43202.50002.5000728,331
Jun 18, 20242.75002.88602.67502.75002.7500142,382
Jun 17, 20242.80003.09802.63002.75002.75001,370,313
Jun 14, 20242.65002.70002.55202.60002.6000387,964
Jun 13, 20242.70002.80002.54502.65002.6500184,817
Jun 12, 20242.80002.90002.61002.70002.7000161,292
Jun 11, 20242.85002.89402.70002.80002.8000208,394
Jun 10, 20242.85002.99102.71502.85002.8500765,967
Jun 7, 20242.75003.07002.70002.85002.85001,258,357
Jun 6, 20242.85002.85002.62002.75002.7500377,035
Jun 5, 20242.55003.09102.50002.85002.85002,963,993
Jun 4, 20242.87502.80002.50002.55002.55002,607,410
Jun 3, 20242.95002.93602.72402.87502.8750571,877
May 31, 20242.95002.99802.90502.95002.9500265,000
May 30, 20243.10003.12402.91002.95002.9500262,242
May 29, 20243.25003.30003.00003.10003.1000783,264
May 28, 20242.95003.39002.91103.25003.25001,856,314
May 24, 20243.05003.03502.88002.88002.8800659,260
May 23, 20243.10003.13002.92503.05003.0500781,443
May 22, 20243.20003.27202.92003.10003.10003,124,480
May 21, 20244.15004.48903.10003.20003.200023,211,935
May 20, 20241.90004.09001.86004.00004.000024,453,070
May 17, 20241.90002.20001.85002.20002.20001,538,614
May 16, 20242.10002.30001.86001.90001.90004,056,271
May 15, 20242.70002.50801.87501.90001.900012,113,886
May 14, 20243.05003.10003.00603.05003.0500755,859
May 13, 20243.05003.20003.00003.05003.05001,422,590
May 10, 20243.10003.20303.00503.05003.05001,585,708
May 9, 20243.10003.20003.12503.10003.10002,011,243
May 8, 20243.30003.22003.02603.10003.1000872,250
May 7, 20243.25003.39403.12603.30003.3000465,190
May 3, 20243.25003.28003.20103.25003.250063,583
May 2, 20243.30003.38803.23203.25003.2500199,322
May 1, 20243.30003.38803.20403.30003.300056,258
Apr 30, 20243.35003.37003.22503.30003.3000640,716
Apr 29, 20243.35003.39903.31003.35003.3500154,406
Apr 26, 20243.30003.40003.32503.35003.3500164,059
Apr 25, 20243.45003.46503.22503.30003.3000607,805
Apr 24, 20243.45003.45003.40803.45003.450049,024
Apr 23, 20243.45003.45003.40003.45003.45001,232,579
Apr 22, 20243.45003.50003.40003.45003.4500483,843
Apr 19, 20243.45003.49503.40003.45003.45001,543,329
Apr 18, 20243.62503.50003.30003.45003.45003,453,641
Apr 17, 20243.62503.54303.50003.62503.625029,004

Related Tickers

TRX.L Tissue Regenix Group plc
36.50
0.00%
 
FAB.L Fusion Antibodies plc
6.50
-0.76%
 
NFX.L Nuformix plc
0.1325
0.00%
 
IMM.L ImmuPharma plc
2.5750
+0.98%
 
OBD.L Oxford BioDynamics Plc
0.4500
0.00%
 
HVO.L hVIVO plc
16.25
-2.26%
 
SONN Sonnet BioTherapeutics Holdings, Inc.
1.2600
+2.44%
 
EQ Equillium, Inc.
0.4725
+8.90%
 
JAZZ Jazz Pharmaceuticals plc
102.78
+1.21%
 
EDIT Editas Medicine, Inc.
1.2800
+0.79%