Historical Data for Valaris plc Class A (VAL)

$ 0.3349   -0.0125 (-3.60%) Volume: 6.48m 6:30 PM EDT 29-May-2020
After Hours:  $ 0.335   0.0001 (+0.03%) Volume: 318.69k 7:41 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 0.3499 0.35 0.3349 0.3349 6.47m -0.0125 -3.60% 0.3349 2.2m 10,850
05/28/20 0.351 0.3788 0.32 0.3474 7.17m -0.0046 -1.31% 0.3474 2.53m 12,151
05/27/20 0.375 0.3788 0.335 0.352 7.03m -0.0053 -1.48% 0.352 2.5m 10,707
05/26/20 0.3312 0.3573 0.3215 0.3573 9.5m 0.0299 9.13% 0.3573 3.21m 12,699
05/22/20 0.33 0.3376 0.3204 0.3274 3.99m -0.0038 -1.15% 0.3274 1.3m 7,721
05/21/20 0.329 0.335 0.32 0.3312 5.82m 0.0008 0.24% 0.3312 1.9m 8,928
05/20/20 0.32 0.335 0.32 0.3304 6.35m 0.0085 2.64% 0.3304 2.09m 10,550
05/19/20 0.347 0.35 0.3206 0.3219 8.34m -0.0252 -7.26% 0.3219 2.75m 11,835
05/18/20 0.35 0.355 0.33 0.3471 10.51m 0.0237 7.33% 0.3471 3.61m 13,024
05/15/20 0.3314 0.3363 0.32 0.3234 7.5m -0.0066 -2.00% 0.3234 2.47m 13,818
05/14/20 0.3213 0.345 0.2906 0.33 10.19m -0.0159 -4.60% 0.33 3.23m 13,993
05/13/20 0.37 0.37 0.33 0.3459 13.53m -0.0266 -7.14% 0.3459 4.6m 18,716
05/12/20 0.40 0.405 0.3631 0.3725 11.49m -0.0162 -4.17% 0.3725 4.33m 15,488
05/11/20 0.40 0.40 0.38 0.3887 10.27m -0.006 -1.52% 0.3887 3.95m 14,763
05/08/20 0.3848 0.398 0.37 0.3947 11.66m 0.0221 5.93% 0.3947 4.45m 17,376
05/07/20 0.40 0.4047 0.3602 0.3726 20.07m -0.015 -3.87% 0.3726 7.59m 23,381
05/06/20 0.4299 0.4299 0.38 0.3876 28.66m -0.0338 -8.02% 0.3876 11.34m 31,205
05/05/20 0.4149 0.4843 0.4005 0.4214 69.79m 0.0335 8.64% 0.4214 31.31m 70,866
05/04/20 0.416 0.42 0.38 0.3879 18.81m -0.0337 -7.99% 0.3879 7.34m 32,128
05/01/20 0.4688 0.4999 0.41 0.4216 16.76m -0.0339 -7.44% 0.4216 7.39m 26,928
04/30/20 0.48 0.55 0.42 0.4555 26.8m 0.0469 11.48% 0.4555 12.41m 35,291