LSE - Delayed Quote • GBp
ValiRx plc (VAL.L)
At close: April 26 at 4:25 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3000 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 164,059 |
| Apr 25, 2024 | 3.4500 | 3.4650 | 3.2250 | 3.3000 | 3.3000 | 607,805 |
| Apr 24, 2024 | 3.4500 | 3.4500 | 3.4080 | 3.4500 | 3.4500 | 49,024 |
| Apr 23, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 1,232,579 |
| Apr 22, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 483,843 |
| Apr 19, 2024 | 3.4500 | 3.4950 | 3.4000 | 3.4500 | 3.4500 | 1,543,329 |
| Apr 18, 2024 | 3.6250 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 3,453,641 |
| Apr 17, 2024 | 3.6250 | 3.5430 | 3.5000 | 3.6250 | 3.6250 | 29,004 |
| Apr 16, 2024 | 3.6250 | 3.6600 | 3.5000 | 3.6250 | 3.6250 | 988,715 |
| Apr 15, 2024 | 3.6500 | 3.8000 | 3.5350 | 3.6250 | 3.6250 | 2,266,868 |
| Apr 12, 2024 | 3.6500 | 3.7000 | 3.5300 | 3.6500 | 3.6500 | 241,801 |
| Apr 11, 2024 | 3.6000 | 3.6450 | 3.5000 | 3.6500 | 3.6500 | 1,060,977 |
| Apr 10, 2024 | 3.6000 | 3.6750 | 3.4500 | 3.6000 | 3.6000 | 680,976 |
| Apr 9, 2024 | 3.6000 | 3.5040 | 3.5000 | 3.6000 | 3.6000 | 36,394 |
| Apr 8, 2024 | 3.5250 | 3.6600 | 3.4000 | 3.6000 | 3.6000 | 2,157,252 |
| Apr 5, 2024 | 3.5250 | 3.5490 | 3.4000 | 3.5250 | 3.5250 | 241,470 |
| Apr 4, 2024 | 3.5250 | 3.5490 | 3.5400 | 3.5250 | 3.5250 | 188,512 |
| Apr 3, 2024 | 3.5250 | 3.5200 | 3.4190 | 3.5250 | 3.5250 | 492,164 |
| Apr 2, 2024 | 3.5500 | 3.5500 | 3.4000 | 3.5250 | 3.5250 | 170,164 |
| Mar 28, 2024 | 3.8500 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 888,756 |
| Mar 27, 2024 | 3.8500 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 556,373 |
| Mar 26, 2024 | 3.8500 | 3.8500 | 3.8150 | 3.8500 | 3.8500 | 47,261 |
| Mar 25, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 194,406 |
| Mar 22, 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 362,289 |
| Mar 21, 2024 | 3.7500 | 4.0850 | 3.7330 | 3.8500 | 3.8500 | 1,068,625 |
| Mar 20, 2024 | 3.7500 | 3.7750 | 3.7000 | 3.7500 | 3.7500 | 3,667,672 |
| Mar 19, 2024 | 3.6000 | 3.9000 | 3.6450 | 3.7500 | 3.7500 | 1,037,151 |
| Mar 18, 2024 | 3.6750 | 3.7000 | 3.6010 | 3.6750 | 3.6750 | 407,161 |
| Mar 15, 2024 | 3.8000 | 3.9100 | 3.6200 | 3.6750 | 3.6750 | 4,865,690 |
| Mar 14, 2024 | 3.5500 | 4.0950 | 3.6000 | 3.8000 | 3.8000 | 3,756,006 |
| Mar 13, 2024 | 3.6500 | 3.6850 | 3.4600 | 3.5500 | 3.5500 | 555,366 |
| Mar 12, 2024 | 3.7500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 383,931 |
| Mar 11, 2024 | 3.7500 | 3.7400 | 3.6100 | 3.7500 | 3.7500 | 108,048 |
| Mar 8, 2024 | 3.7500 | 3.8000 | 3.7050 | 3.7500 | 3.7500 | 127,670 |
| Mar 7, 2024 | 3.8250 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 1,895,107 |
| Mar 6, 2024 | 4.0500 | 4.0350 | 3.7500 | 3.8250 | 3.8250 | 753,273 |
| Mar 5, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,226,057 |
| Mar 4, 2024 | 4.2500 | 4.2730 | 4.0490 | 4.0500 | 4.0500 | 111,491 |
| Mar 1, 2024 | 4.2500 | 4.2970 | 4.2050 | 4.2500 | 4.2500 | 299,225 |
| Feb 29, 2024 | 4.2500 | 4.2970 | 4.2000 | 4.2500 | 4.2500 | 168,563 |
| Feb 28, 2024 | 4.2500 | 4.2970 | 4.2300 | 4.2500 | 4.2500 | 164,805 |
| Feb 27, 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 327,381 |
| Feb 26, 2024 | 4.5500 | 4.5940 | 4.2490 | 4.3000 | 4.3000 | 510,962 |
| Feb 23, 2024 | 4.5000 | 4.5500 | 4.4560 | 4.5500 | 4.5500 | 364,674 |
| Feb 22, 2024 | 4.5000 | 4.5950 | 4.4400 | 4.5000 | 4.5000 | 78,527 |
| Feb 21, 2024 | 4.4500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 167,443 |
| Feb 20, 2024 | 4.5750 | 4.5750 | 4.4000 | 4.4500 | 4.4500 | 442,103 |
| Feb 19, 2024 | 4.8500 | 4.7200 | 4.5200 | 4.5750 | 4.5750 | 143,454 |
| Feb 16, 2024 | 4.8500 | 4.9950 | 4.6000 | 4.8500 | 4.8500 | 63,515 |
| Feb 15, 2024 | 4.8500 | 4.9950 | 4.7300 | 4.8500 | 4.8500 | 123,911 |
| Feb 14, 2024 | 4.8500 | 4.8950 | 4.7650 | 4.8500 | 4.8500 | 55,664 |
| Feb 13, 2024 | 4.7500 | 4.9000 | 4.5500 | 4.8500 | 4.8500 | 563,135 |
| Feb 12, 2024 | 4.8500 | 4.8400 | 4.4850 | 4.7500 | 4.7500 | 96,790 |
| Feb 9, 2024 | 4.7000 | 4.7900 | 4.4550 | 4.7000 | 4.7000 | 806,371 |
| Feb 8, 2024 | 4.6000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 675,030 |
| Feb 7, 2024 | 4.7000 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 1,018,799 |
| Feb 6, 2024 | 4.7500 | 4.6900 | 4.6000 | 4.7000 | 4.7000 | 546,388 |
| Feb 5, 2024 | 4.9500 | 4.9400 | 4.6750 | 4.7500 | 4.7500 | 293,578 |
| Feb 2, 2024 | 4.9500 | 4.9500 | 4.9010 | 4.9500 | 4.9500 | 29,376 |
| Feb 1, 2024 | 4.9500 | 5.0000 | 4.9010 | 4.9500 | 4.9500 | 720,187 |
| Jan 31, 2024 | 5.0000 | 5.0070 | 4.9000 | 5.0000 | 5.0000 | 578,434 |
| Jan 30, 2024 | 4.9500 | 5.0480 | 4.9050 | 5.0000 | 5.0000 | 581,663 |
| Jan 29, 2024 | 5.0500 | 5.0220 | 4.9000 | 4.9500 | 4.9500 | 221,808 |
| Jan 26, 2024 | 4.8500 | 5.2000 | 4.8000 | 5.0500 | 5.0500 | 1,133,453 |
| Jan 25, 2024 | 5.0500 | 5.0350 | 4.8000 | 4.8500 | 4.8500 | 1,735,146 |
| Jan 24, 2024 | 5.1500 | 5.1450 | 5.0000 | 5.0500 | 5.0500 | 222,220 |
| Jan 23, 2024 | 5.1500 | 5.1960 | 5.1450 | 5.1500 | 5.1500 | 133,464 |
| Jan 22, 2024 | 5.2500 | 5.2700 | 5.1000 | 5.1500 | 5.1500 | 705,845 |
| Jan 19, 2024 | 5.5500 | 5.5950 | 5.2250 | 5.3500 | 5.3500 | 431,552 |
| Jan 18, 2024 | 5.5500 | 5.5950 | 5.5000 | 5.5500 | 5.5500 | 46,443 |
| Jan 17, 2024 | 5.6500 | 5.6000 | 5.3210 | 5.5500 | 5.5500 | 206,975 |
| Jan 16, 2024 | 5.6500 | 5.6750 | 5.6000 | 5.6500 | 5.6500 | 762,634 |
| Jan 15, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 59,340 |
| Jan 12, 2024 | 5.8500 | 5.7960 | 5.6100 | 5.6500 | 5.6500 | 259,278 |
| Jan 11, 2024 | 5.7500 | 5.8000 | 5.6500 | 5.8500 | 5.8500 | 780,031 |
| Jan 10, 2024 | 5.8000 | 5.7400 | 5.7050 | 5.7500 | 5.7500 | 41,521 |
| Jan 9, 2024 | 5.9500 | 5.8000 | 5.7250 | 5.8000 | 5.8000 | 800,793 |
| Jan 8, 2024 | 6.0500 | 6.0990 | 5.9000 | 5.9500 | 5.9500 | 2,136,840 |
| Jan 5, 2024 | 6.0000 | 6.2000 | 5.8250 | 6.0500 | 6.0500 | 4,286,379 |
| Jan 4, 2024 | 5.9500 | 6.1400 | 5.6040 | 6.0000 | 6.0000 | 3,393,825 |
| Jan 3, 2024 | 5.9500 | 5.9500 | 5.8000 | 5.9500 | 5.9500 | 129,214 |
| Jan 2, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 1,088,850 |
| Dec 29, 2023 | 6.0000 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | 128,285 |
| Dec 28, 2023 | 6.1500 | 6.3000 | 5.8000 | 6.0000 | 6.0000 | 765,390 |
| Dec 27, 2023 | 6.1500 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 293,870 |
| Dec 22, 2023 | 6.1000 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 586,823 |
| Dec 21, 2023 | 6.1000 | 6.0680 | 6.0000 | 6.1000 | 6.1000 | 69,923 |
| Dec 20, 2023 | 6.1000 | 6.0840 | 6.0150 | 6.1000 | 6.1000 | 304,307 |
| Dec 19, 2023 | 6.3000 | 6.1900 | 6.0000 | 6.1000 | 6.1000 | 522,177 |
| Dec 18, 2023 | 6.3500 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 316,211 |
| Dec 15, 2023 | 6.3500 | 6.4850 | 6.2000 | 6.3500 | 6.3500 | 624,851 |
| Dec 14, 2023 | 6.5000 | 6.7500 | 6.1300 | 6.3500 | 6.3500 | 4,237,849 |
| Dec 13, 2023 | 7.7500 | 7.9680 | 7.5000 | 7.7500 | 7.7500 | 1,373,389 |
| Dec 12, 2023 | 8.1000 | 8.1000 | 7.6500 | 7.8000 | 7.8000 | 997,244 |
| Dec 11, 2023 | 8.8500 | 9.0000 | 8.0000 | 8.1000 | 8.1000 | 1,348,461 |
| Dec 8, 2023 | 9.7500 | 9.8550 | 8.6000 | 8.8500 | 8.8500 | 2,062,241 |
| Dec 7, 2023 | 10.7000 | 10.7400 | 9.5150 | 9.7500 | 9.7500 | 1,768,575 |
| Dec 6, 2023 | 11.2500 | 11.1000 | 10.0500 | 10.5750 | 10.5750 | 1,624,857 |
| Dec 5, 2023 | 11.5000 | 13.5000 | 11.0500 | 11.2500 | 11.2500 | 3,764,125 |
| Dec 4, 2023 | 10.2500 | 10.4120 | 9.6000 | 9.8750 | 9.8750 | 295,210 |
| Dec 1, 2023 | 10.2500 | 10.2750 | 10.0000 | 10.2500 | 10.2500 | 41,468 |
| Nov 30, 2023 | 10.2500 | 10.4990 | 10.0000 | 10.2500 | 10.2500 | 1,120,603 |
| Nov 29, 2023 | 10.2500 | 10.9980 | 10.0000 | 10.2500 | 10.2500 | 470,537 |
| Nov 28, 2023 | 10.5000 | 11.0000 | 10.0000 | 10.2500 | 10.2500 | 251,287 |
| Nov 27, 2023 | 10.8750 | 11.0030 | 10.0220 | 10.5000 | 10.5000 | 158,691 |
| Nov 24, 2023 | 10.0000 | 11.7950 | 9.8890 | 10.8750 | 10.8750 | 1,181,544 |
| Nov 23, 2023 | 10.0000 | 10.4650 | 9.7660 | 10.0000 | 10.0000 | 120,575 |
| Nov 22, 2023 | 10.2500 | 10.4830 | 9.7200 | 10.0000 | 10.0000 | 322,766 |
| Nov 21, 2023 | 10.7500 | 10.8480 | 9.5200 | 10.2500 | 10.2500 | 500,440 |
| Nov 20, 2023 | 11.0000 | 11.0000 | 10.5050 | 10.7500 | 10.7500 | 215,341 |
| Nov 17, 2023 | 11.5000 | 11.8200 | 10.6900 | 11.0000 | 11.0000 | 210,697 |
| Nov 16, 2023 | 11.7500 | 11.7770 | 11.0660 | 11.2500 | 11.2500 | 136,694 |
| Nov 15, 2023 | 11.7500 | 11.8890 | 11.5000 | 11.7500 | 11.7500 | 111,532 |
| Nov 14, 2023 | 11.7500 | 12.1500 | 11.6950 | 11.7500 | 11.7500 | 319,836 |
| Nov 13, 2023 | 12.1250 | 12.1440 | 11.5500 | 11.7500 | 11.7500 | 243,238 |
| Nov 10, 2023 | 12.7500 | 12.9900 | 11.8000 | 12.1250 | 12.1250 | 464,202 |
| Nov 9, 2023 | 12.5000 | 12.9650 | 11.6500 | 12.0000 | 12.0000 | 319,413 |
| Nov 8, 2023 | 12.6250 | 12.9650 | 12.2000 | 12.5000 | 12.5000 | 141,269 |
| Nov 7, 2023 | 12.7500 | 13.1800 | 12.2200 | 12.6250 | 12.6250 | 642,100 |
| Nov 6, 2023 | 14.1250 | 14.0000 | 12.0000 | 12.7500 | 12.7500 | 1,958,045 |
| Nov 3, 2023 | 14.2500 | 14.9500 | 13.0000 | 14.1250 | 14.1250 | 2,573,485 |
| Nov 2, 2023 | 13.0000 | 14.0500 | 12.0000 | 14.0500 | 14.0500 | 1,250,118 |
| Nov 1, 2023 | 12.2500 | 14.3500 | 12.2750 | 13.0000 | 13.0000 | 2,349,675 |
| Oct 31, 2023 | 9.2500 | 12.5000 | 9.3500 | 12.2500 | 12.2500 | 1,174,357 |
| Oct 30, 2023 | 9.2500 | 9.5000 | 9.0000 | 9.2500 | 9.2500 | 143,235 |
| Oct 27, 2023 | 8.7500 | 9.4000 | 8.6750 | 9.2500 | 9.2500 | 805,980 |
| Oct 26, 2023 | 8.3500 | 9.4000 | 8.4950 | 8.7500 | 8.7500 | 942,081 |
| Oct 25, 2023 | 9.7500 | 9.7320 | 8.0200 | 8.3500 | 8.3500 | 1,905,255 |
| Oct 24, 2023 | 10.2500 | 10.5000 | 9.5050 | 9.7500 | 9.7500 | 331,144 |
| Oct 23, 2023 | 10.5000 | 10.6200 | 10.0000 | 10.2500 | 10.2500 | 139,427 |
| Oct 20, 2023 | 11.0000 | 11.5000 | 10.0600 | 10.5000 | 10.5000 | 215,096 |
| Oct 19, 2023 | 12.0000 | 12.2320 | 10.6500 | 12.0000 | 12.0000 | 681,209 |
| Oct 18, 2023 | 11.2500 | 12.9500 | 11.4000 | 12.0000 | 12.0000 | 2,831,929 |
| Oct 17, 2023 | 9.2500 | 11.4000 | 9.3300 | 11.2500 | 11.2500 | 1,537,772 |
| Oct 16, 2023 | 9.7500 | 9.8400 | 9.2150 | 9.2500 | 9.2500 | 194,081 |
| Oct 13, 2023 | 9.8750 | 10.0400 | 9.5150 | 9.7500 | 9.7500 | 565,110 |
| Oct 12, 2023 | 10.5000 | 10.7000 | 9.5000 | 9.8750 | 9.8750 | 881,250 |
| Oct 11, 2023 | 10.7500 | 10.8250 | 10.1250 | 10.5000 | 10.5000 | 649,693 |
| Oct 10, 2023 | 10.8750 | 11.1000 | 10.5290 | 10.7500 | 10.7500 | 473,494 |
| Oct 9, 2023 | 10.8750 | 11.7840 | 10.6770 | 10.8750 | 10.8750 | 1,196,788 |
| Oct 6, 2023 | 9.6500 | 15.0000 | 9.3360 | 10.7500 | 10.7500 | 18,150,711 |
| Oct 5, 2023 | 10.2500 | 9.8000 | 9.5110 | 9.6500 | 9.6500 | 954,976 |
| Oct 4, 2023 | 9.9500 | 11.3180 | 9.6200 | 10.2430 | 10.2430 | 2,385,656 |
| Oct 3, 2023 | 7.8500 | 12.0000 | 7.7350 | 9.9500 | 9.9500 | 9,022,492 |
| Oct 2, 2023 | 5.8500 | 8.0000 | 5.7750 | 7.8500 | 7.8500 | 3,478,307 |
| Sep 29, 2023 | 5.8500 | 6.0000 | 5.7500 | 5.8500 | 5.8500 | 277,229 |
| Sep 28, 2023 | 5.4000 | 6.0000 | 5.1500 | 5.8500 | 5.8500 | 843,853 |
| Sep 27, 2023 | 6.1500 | 6.0500 | 5.1000 | 5.4000 | 5.4000 | 851,062 |
| Sep 26, 2023 | 6.2500 | 6.2500 | 6.0000 | 6.1500 | 6.1500 | 180,178 |
| Sep 25, 2023 | 6.1500 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 125,060 |
| Sep 22, 2023 | 6.1500 | 6.2930 | 6.0600 | 6.1500 | 6.1500 | 21,961 |
| Sep 21, 2023 | 6.2500 | 6.3000 | 6.0600 | 6.1500 | 6.1500 | 335,643 |
| Sep 20, 2023 | 6.2500 | 6.3250 | 6.1100 | 6.2500 | 6.2500 | 188,406 |
| Sep 19, 2023 | 6.5500 | 6.5500 | 6.1200 | 6.2500 | 6.2500 | 180,193 |
| Sep 18, 2023 | 6.6500 | 6.4100 | 6.2500 | 6.5500 | 6.5500 | 117,038 |
| Sep 15, 2023 | 6.6000 | 6.7000 | 6.2550 | 6.6500 | 6.6500 | 215,703 |
| Sep 14, 2023 | 6.6000 | 6.6000 | 6.2400 | 6.6000 | 6.6000 | 106,069 |
| Sep 13, 2023 | 6.2500 | 6.9500 | 6.3300 | 6.6000 | 6.6000 | 460,068 |
| Sep 12, 2023 | 6.3500 | 6.4500 | 6.0000 | 6.2500 | 6.2500 | 633,461 |
| Sep 11, 2023 | 6.3500 | 6.4000 | 6.0000 | 6.3500 | 6.3500 | 324,754 |
| Sep 8, 2023 | 6.6000 | 6.4970 | 6.2000 | 6.3500 | 6.3500 | 76,734 |
| Sep 7, 2023 | 6.6000 | 6.6800 | 6.2000 | 6.6000 | 6.6000 | 34,354 |
| Sep 6, 2023 | 6.6000 | 6.9000 | 6.2000 | 6.6000 | 6.6000 | 91,826 |
| Sep 5, 2023 | 6.2500 | 6.9000 | 6.1550 | 6.6000 | 6.6000 | 178,383 |
| Sep 4, 2023 | 6.2500 | 6.4400 | 6.1400 | 6.2500 | 6.2500 | 23,697 |
| Sep 1, 2023 | 6.1500 | 6.4500 | 6.1250 | 6.2500 | 6.2500 | 125,265 |
| Aug 31, 2023 | 6.1500 | 6.2900 | 6.1250 | 6.1500 | 6.1500 | 304,385 |
| Aug 30, 2023 | 6.2500 | 6.3500 | 6.1250 | 6.1500 | 6.1500 | 88,287 |
| Aug 29, 2023 | 6.1500 | 6.4500 | 6.1610 | 6.2500 | 6.2500 | 258,996 |
| Aug 25, 2023 | 6.1500 | 6.2700 | 6.1500 | 6.1500 | 6.1500 | 100,963 |
| Aug 24, 2023 | 6.1000 | 6.8000 | 6.0500 | 6.1500 | 6.1500 | 1,380,416 |
| Aug 23, 2023 | 6.1000 | 6.1980 | 6.0700 | 6.1000 | 6.1000 | 192,699 |
| Aug 22, 2023 | 6.7500 | 6.4500 | 6.0300 | 6.1000 | 6.1000 | 531,542 |
| Aug 21, 2023 | 6.7500 | 6.7990 | 6.5250 | 6.7500 | 6.7500 | 264,070 |
| Aug 18, 2023 | 6.7500 | 6.9500 | 6.7850 | 6.7500 | 6.7500 | 71,847 |
| Aug 17, 2023 | 6.7500 | 6.8800 | 6.7800 | 6.7500 | 6.7500 | 59,456 |
| Aug 16, 2023 | 7.0000 | 6.9400 | 6.7560 | 6.7500 | 6.7500 | 283,922 |
| Aug 15, 2023 | 6.7500 | 7.3500 | 6.6500 | 7.0000 | 7.0000 | 792,724 |
| Aug 14, 2023 | 7.5000 | 7.6000 | 6.7180 | 6.7500 | 6.7500 | 622,868 |
| Aug 11, 2023 | 6.7500 | 7.4000 | 6.5750 | 6.8500 | 6.8500 | 453,713 |
| Aug 10, 2023 | 6.7500 | 6.8000 | 6.5000 | 6.7500 | 6.7500 | 93,218 |
| Aug 9, 2023 | 6.7500 | 6.8500 | 6.6300 | 6.7500 | 6.7500 | 260,966 |
| Aug 8, 2023 | 6.5000 | 7.4500 | 6.6250 | 6.7500 | 6.7500 | 1,320,639 |
| Aug 7, 2023 | 6.5000 | 6.5800 | 6.3620 | 6.5000 | 6.5000 | 266,950 |
| Aug 4, 2023 | 6.2500 | 6.7400 | 6.2800 | 6.5000 | 6.5000 | 382,794 |
| Aug 3, 2023 | 6.7500 | 6.6000 | 6.1550 | 6.2500 | 6.2500 | 247,407 |
| Aug 2, 2023 | 6.7500 | 7.0000 | 6.5250 | 6.7500 | 6.7500 | 134,217 |
| Aug 1, 2023 | 6.7500 | 6.9500 | 6.5000 | 6.7500 | 6.7500 | 308,125 |
| Jul 31, 2023 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 64,498 |
| Jul 28, 2023 | 7.0000 | 6.9600 | 6.6000 | 6.7500 | 6.7500 | 193,542 |
| Jul 27, 2023 | 6.7500 | 7.1000 | 6.6660 | 6.7500 | 6.7500 | 140,571 |
| Jul 26, 2023 | 6.7500 | 7.3750 | 6.5180 | 6.7500 | 6.7500 | 420,318 |
| Jul 25, 2023 | 6.7500 | 7.0000 | 6.7700 | 6.7500 | 6.7500 | 141,691 |
| Jul 24, 2023 | 6.7500 | 6.9950 | 6.5000 | 6.7500 | 6.7500 | 218,050 |
| Jul 21, 2023 | 7.1500 | 7.1500 | 6.6000 | 6.7500 | 6.7500 | 98,047 |
| Jul 20, 2023 | 7.1500 | 7.2200 | 7.0030 | 7.1500 | 7.1500 | 141,423 |
| Jul 19, 2023 | 7.0000 | 7.7000 | 7.0000 | 7.1500 | 7.1500 | 1,161,916 |
| Jul 18, 2023 | 6.6500 | 6.8600 | 6.5950 | 6.7500 | 6.7500 | 238,163 |
| Jul 17, 2023 | 7.1000 | 7.1000 | 6.5000 | 6.6500 | 6.6500 | 827,907 |
| Jul 14, 2023 | 7.1000 | 7.1900 | 6.7000 | 7.1000 | 7.1000 | 115,540 |
| Jul 13, 2023 | 6.8500 | 7.2500 | 6.8890 | 7.1000 | 7.1000 | 273,170 |
| Jul 12, 2023 | 6.9500 | 7.1000 | 6.7500 | 6.8500 | 6.8500 | 416,085 |
| Jul 11, 2023 | 7.2500 | 7.2900 | 6.7500 | 6.9500 | 6.9500 | 408,189 |
| Jul 10, 2023 | 7.2500 | 7.3900 | 7.2000 | 7.2500 | 7.2500 | 54,543 |
| Jul 7, 2023 | 7.2500 | 7.4800 | 7.1750 | 7.2500 | 7.2500 | 89,307 |
| Jul 6, 2023 | 7.5000 | 7.6500 | 7.1750 | 7.2500 | 7.2500 | 128,902 |
| Jul 5, 2023 | 7.3500 | 7.6880 | 7.2150 | 7.5000 | 7.5000 | 103,878 |
| Jul 4, 2023 | 6.9500 | 7.7000 | 6.7050 | 7.3500 | 7.3500 | 439,922 |
| Jul 3, 2023 | 7.2500 | 7.2000 | 6.6090 | 6.9500 | 6.9500 | 497,902 |
| Jun 30, 2023 | 7.2500 | 7.6500 | 7.0000 | 7.2500 | 7.2500 | 1,671,058 |
| Jun 29, 2023 | 7.7500 | 7.7700 | 7.0700 | 7.2500 | 7.2500 | 966,303 |
| Jun 28, 2023 | 8.0000 | 8.0700 | 7.3500 | 7.7500 | 7.7500 | 227,018 |
| Jun 27, 2023 | 8.0000 | 8.1000 | 7.5750 | 8.0000 | 8.0000 | 174,306 |
| Jun 26, 2023 | 8.2500 | 8.2440 | 7.7500 | 8.0000 | 8.0000 | 159,787 |
| Jun 23, 2023 | 8.2500 | 8.3700 | 8.0500 | 8.2500 | 8.2500 | 47,475 |
| Jun 22, 2023 | 8.2500 | 8.3700 | 8.0050 | 8.2500 | 8.2500 | 26,137 |
| Jun 21, 2023 | 8.5000 | 8.6000 | 8.0000 | 8.2500 | 8.2500 | 380,004 |
| Jun 20, 2023 | 7.7500 | 8.8800 | 7.6750 | 8.5000 | 8.5000 | 760,264 |
| Jun 19, 2023 | 8.2500 | 8.2000 | 7.7700 | 7.7500 | 7.7500 | 385,011 |
| Jun 16, 2023 | 8.2500 | 8.5000 | 7.7500 | 8.1000 | 8.1000 | 715,061 |
| Jun 15, 2023 | 9.2500 | 9.2250 | 9.0000 | 9.2500 | 9.2500 | 161,167 |
| Jun 14, 2023 | 9.1000 | 9.8880 | 8.9000 | 9.2500 | 9.2500 | 985,316 |
| Jun 13, 2023 | 9.1000 | 9.2900 | 8.6750 | 9.1000 | 9.1000 | 778,683 |
| Jun 12, 2023 | 9.0000 | 9.4980 | 8.8000 | 9.1000 | 9.1000 | 128,884 |
| Jun 9, 2023 | 8.7500 | 9.2500 | 8.5000 | 9.0000 | 9.0000 | 300,165 |
| Jun 8, 2023 | 9.2500 | 9.3500 | 8.5050 | 8.7500 | 8.7500 | 1,105,967 |
| Jun 7, 2023 | 9.2500 | 9.4200 | 9.0500 | 9.2500 | 9.2500 | 289,565 |
| Jun 6, 2023 | 9.2500 | 9.4900 | 9.0000 | 9.2500 | 9.2500 | 222,970 |
| Jun 5, 2023 | 9.2500 | 9.5000 | 9.0000 | 9.2500 | 9.2500 | 999,578 |
| Jun 2, 2023 | 9.2500 | 9.3200 | 9.1000 | 9.2500 | 9.2500 | 84,582 |
| Jun 1, 2023 | 9.2500 | 9.3900 | 9.0000 | 9.2500 | 9.2500 | 141,548 |
| May 31, 2023 | 9.2500 | 9.4500 | 9.0050 | 9.2500 | 9.2500 | 190,319 |
| May 30, 2023 | 9.2500 | 9.3000 | 9.0150 | 9.2500 | 9.2500 | 107,207 |
| May 26, 2023 | 9.5000 | 9.2900 | 9.0000 | 9.2500 | 9.2500 | 232,453 |
| May 25, 2023 | 9.2500 | 9.4750 | 9.1960 | 9.2500 | 9.2500 | 262,442 |
| May 24, 2023 | 9.5000 | 9.6600 | 9.1000 | 9.2500 | 9.2500 | 280,819 |
| May 23, 2023 | 9.2500 | 9.4500 | 9.1500 | 9.5000 | 9.5000 | 223,320 |
| May 22, 2023 | 9.7500 | 9.6600 | 9.4940 | 9.2500 | 9.2500 | 99,670 |
| May 19, 2023 | 9.7500 | 9.5100 | 9.5000 | 9.7500 | 9.7500 | 28,503 |
| May 18, 2023 | 10.0000 | 9.9300 | 9.5050 | 9.7500 | 9.7500 | 239,089 |
| May 17, 2023 | 9.7500 | 9.9950 | 9.6600 | 9.7500 | 9.7500 | 22,385 |
| May 16, 2023 | 9.7500 | 9.9800 | 9.6600 | 9.7500 | 9.7500 | 133,166 |
| May 15, 2023 | 10.0000 | 9.9780 | 9.8100 | 9.7500 | 9.7500 | 7,900 |
| May 12, 2023 | 10.0000 | 10.3000 | 9.6000 | 10.0000 | 10.0000 | 393,496 |
| May 11, 2023 | 10.2500 | 10.4410 | 9.6500 | 10.0000 | 10.0000 | 101,384 |
| May 10, 2023 | 9.7500 | 11.0200 | 9.8880 | 10.2500 | 10.2500 | 592,581 |
| May 9, 2023 | 9.7500 | 9.9000 | 9.6230 | 9.7500 | 9.7500 | 224,392 |
| May 5, 2023 | 9.7500 | 10.4670 | 9.1500 | 9.7500 | 9.7500 | 757,491 |
| May 4, 2023 | 9.7500 | 9.9400 | 9.5950 | 9.7500 | 9.7500 | 22,724 |
| May 3, 2023 | 10.0000 | 10.1500 | 9.5050 | 9.7500 | 9.7500 | 369,929 |
| May 2, 2023 | 10.5000 | 10.4150 | 9.6510 | 10.0000 | 10.0000 | 514,006 |
| Apr 28, 2023 | 9.7500 | 10.4820 | 9.6600 | 10.5000 | 10.5000 | 565,604 |
| Apr 27, 2023 | 10.2500 | 10.2000 | 9.5660 | 9.7500 | 9.7500 | 824,385 |
| Apr 26, 2023 | 10.7500 | 10.5050 | 10.0800 | 10.2500 | 10.2500 | 95,172 |
Related Tickers
PYC.L Physiomics Plc
1.5000
0.00%
SAR.L Sareum Holdings plc
26.25
0.00%
OBD.L Oxford BioDynamics Plc
8.10
-1.22%
HVO.L hVIVO plc
28.25
-1.22%
PRTC.L PureTech Health plc
218.00
+2.59%
OXB.L Oxford Biomedica plc
228.50
+3.86%
POLB.L Poolbeg Pharma PLC
11.80
+1.72%
C4XD.L C4X Discovery Holdings plc
12.00
+27.32%
ARQT Arcutis Biotherapeutics, Inc.
8.47
-1.40%
VIR Vir Biotechnology, Inc.
8.23
+7.86%