VAL

Valirx Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Valirx Plc VAL London Ordinary Share GB00BLH13C52 ORD 0.1P
  Price Change Change Percent Stock Price Last Traded
1.00 4.12% 25.25 06:45:47
Open Price Low Price High Price Close Price Prev Close
24.25 24.25 25.75 25.25 24.25
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

VAL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.7526.7523.5024.911,011,423-1.50-5.61%
1 Month19.7535.5019.5026.731,534,0795.5027.85%
3 Months23.7535.5018.5024.221,221,2521.506.32%
6 Months7.87567.507.37527.913,346,29617.38220.63%
1 Year4.4067.501.409.087,112,67920.85473.86%
3 Years160.00175.001.4022.499,984,330-134.75-84.22%
5 Years670.00840.001.4052.777,630,012-644.75-96.23%

VAL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 24.25 -0.50 -2.02% 24.75 24.75 23.50 359,745
Jan 25 2021 24.75 -0.50 -1.98% 25.25 25.50 24.75 653,101
Jan 22 2021 25.25 0.75 3.06% 24.50 25.75 23.50 1,291,779
Jan 21 2021 24.50 -0.75 -2.97% 25.25 25.25 23.50 1,367,483
Jan 20 2021 25.25 -1.50 -5.61% 26.75 26.75 24.25 1,385,009
Jan 19 2021 26.75 -0.50 -1.83% 28.00 28.50 26.75 714,407
Jan 18 2021 27.25 -1.25 -4.39% 28.00 28.50 27.25 602,417
Jan 15 2021 28.50 0.75 2.7% 27.75 28.50 27.25 704,273
Jan 14 2021 27.75 -1.75 -5.93% 29.50 29.50 27.50 1,749,451
Jan 13 2021 29.50 -2.25 -7.09% 32.00 35.50 28.50 5,531,130
Jan 12 2021 31.75 6.00 23.3% 25.75 31.75 25.75 5,294,079
Jan 11 2021 25.75 2.63 11.35% 23.125 25.75 23.125 2,317,085
Jan 08 2021 23.125 2.38 11.45% 20.75 24.50 20.75 3,918,189
Jan 07 2021 20.75 0.00 0.0% 20.75 20.75 20.75 548,712
Jan 06 2021 20.75 -0.25 -1.19% 21.00 21.00 20.75 467,344
Jan 05 2021 21.00 0.00 0.0% 21.00 21.00 21.00 495,263
Jan 04 2021 21.00 1.50 7.69% 19.50 21.00 19.50 1,211,832
Dec 31 2020 19.50 -0.25 -1.27% 19.75 19.75 19.50 257,718
Dec 30 2020 19.75 0.00 0.0% 19.75 19.75 19.75 278,478
Dec 29 2020 19.75 -1.00 -4.82% 20.75 20.75 19.50 1,301,297
See More Historical Prices ยป
Your Recent History
LSE
VAL
Valirx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210127 20:30:55