Calnex Solutions (CLX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calnex Solutions

Date Open High Low Close* Volume
04/12/2024 62.00p 63.00p 61.00p 62.00p 48691
03/12/2024 62.00p 62.00p 60.66p 62.00p 111462
02/12/2024 61.00p 62.00p 60.01p 62.00p 14628
29/11/2024 60.50p 62.00p 60.40p 61.00p 88665
28/11/2024 60.50p 61.00p 60.00p 60.50p 49782
27/11/2024 60.50p 61.00p 60.00p 60.50p 29852
26/11/2024 60.50p 61.00p 60.00p 60.50p 118286
25/11/2024 60.50p 60.98p 60.00p 60.50p 229776
22/11/2024 60.50p 60.98p 60.00p 60.50p 84348
21/11/2024 62.00p 63.00p 60.50p 60.50p 12419
20/11/2024 62.00p 63.00p 60.07p 61.00p 115291
19/11/2024 62.00p 63.00p 59.00p 62.00p 344523
18/11/2024 64.50p 65.90p 63.00p 64.00p 37265
15/11/2024 61.50p 65.90p 61.00p 64.50p 47985
14/11/2024 60.50p 63.00p 57.80p 61.50p 34518
13/11/2024 60.50p 62.00p 60.50p 60.50p 8735
12/11/2024 61.50p 62.78p 60.00p 60.50p 47846
11/11/2024 59.00p 62.00p 58.77p 61.50p 50439
08/11/2024 55.00p 59.40p 55.00p 59.00p 135702
07/11/2024 55.00p 56.00p 54.00p 55.00p 34247
06/11/2024 53.00p 55.85p 53.00p 55.00p 75612
05/11/2024 53.50p 54.00p 52.00p 53.00p 20984
04/11/2024 54.00p 55.00p 53.00p 54.00p 60136
01/11/2024 54.50p 55.96p 53.12p 55.00p 66166
31/10/2024 54.50p 56.00p 53.00p 54.50p 10900
30/10/2024 52.50p 56.00p 52.35p 54.50p 13279
29/10/2024 55.50p 57.00p 52.00p 52.50p 79685
28/10/2024 55.50p 56.99p 54.00p 55.50p 35281
25/10/2024 55.00p 56.70p 54.00p 55.50p 63286
24/10/2024 55.00p 56.00p 54.90p 55.00p 41027
23/10/2024 55.00p 56.00p 54.50p 55.00p 61606
22/10/2024 54.00p 56.00p 53.25p 55.00p 26064
21/10/2024 53.50p 55.00p 52.00p 54.00p 10020
18/10/2024 53.50p 55.00p 52.00p 53.50p 18256
17/10/2024 53.00p 55.00p 52.00p 53.50p 51007
16/10/2024 53.00p 54.00p 52.00p 53.00p 595
15/10/2024 53.00p 55.00p 51.00p 53.00p 8481
14/10/2024 53.00p 53.00p 52.00p 53.00p 42827
11/10/2024 53.00p 53.00p 53.00p 53.00p 6413
10/10/2024 51.00p 54.00p 50.00p 52.50p 75473
09/10/2024 51.00p 51.12p 50.00p 51.00p 9031
08/10/2024 50.00p 52.00p 50.00p 51.00p 47188
07/10/2024 49.50p 50.94p 49.00p 49.50p 14306
04/10/2024 49.00p 51.00p 48.00p 49.50p 123711
03/10/2024 49.50p 50.00p 47.00p 48.00p 53469
02/10/2024 50.00p 50.24p 48.27p 49.50p 20807
01/10/2024 52.00p 53.00p 50.00p 50.00p 40278
30/09/2024 52.00p 52.00p 51.00p 52.00p 13539
27/09/2024 52.00p 52.24p 51.04p 52.00p 8511
26/09/2024 53.00p 53.00p 51.00p 52.00p 14183
25/09/2024 53.00p 54.00p 52.22p 53.00p 44789
24/09/2024 53.00p 54.00p 52.00p 53.00p 1212
23/09/2024 53.00p 53.00p 52.01p 53.00p 12656
20/09/2024 52.50p 55.00p 51.00p 53.00p 39495
19/09/2024 52.50p 54.00p 51.15p 52.50p 13007
18/09/2024 52.00p 54.00p 50.00p 52.50p 25556
17/09/2024 54.00p 55.00p 50.27p 52.00p 135335
16/09/2024 54.00p 54.35p 53.26p 54.00p 18240
13/09/2024 54.00p 54.49p 53.00p 54.00p 41101
12/09/2024 54.00p 54.49p 53.00p 54.00p 12414
11/09/2024 54.00p 55.00p 53.00p 54.00p 27982
10/09/2024 53.50p 55.00p 53.00p 54.00p 54787
09/09/2024 54.50p 55.00p 53.20p 53.50p 45557
06/09/2024 55.50p 56.00p 55.00p 55.00p 99812
05/09/2024 55.50p 56.00p 55.12p 55.50p 33672
04/09/2024 55.50p 55.90p 55.00p 55.50p 42093
03/09/2024 54.50p 56.60p 54.50p 55.40p 56966
02/09/2024 54.50p 55.00p 54.46p 54.50p 39003
30/08/2024 53.00p 55.00p 53.00p 54.50p 120394
29/08/2024 53.00p 54.00p 52.00p 53.00p 35556
28/08/2024 53.00p 54.00p 52.00p 53.00p 10178
27/08/2024 53.00p 53.92p 52.02p 53.00p 17038
23/08/2024 53.00p 53.25p 52.00p 53.00p 15320
22/08/2024 51.50p 53.45p 50.00p 53.00p 261929
21/08/2024 52.50p 53.00p 52.00p 52.50p 23045
20/08/2024 52.50p 53.00p 52.00p 52.50p 42681
19/08/2024 53.50p 53.50p 52.26p 52.50p 54260
16/08/2024 53.00p 55.00p 52.00p 53.50p 34972
15/08/2024 51.50p 53.50p 51.00p 53.00p 66058
14/08/2024 51.50p 51.98p 51.00p 51.50p 16776
13/08/2024 52.50p 52.50p 51.00p 51.50p 35996
12/08/2024 52.50p 52.50p 52.00p 52.50p 7795
09/08/2024 49.00p 54.00p 49.00p 52.50p 221468
08/08/2024 48.50p 50.00p 48.00p 49.00p 23501
07/08/2024 48.50p 48.50p 47.85p 48.50p 1
06/08/2024 47.50p 49.00p 47.50p 48.50p 18000
05/08/2024 51.20p 52.00p 47.00p 47.50p 128323
02/08/2024 51.50p 52.00p 50.00p 51.20p 34492
01/08/2024 48.50p 55.00p 48.00p 51.50p 200522
31/07/2024 48.50p 48.80p 48.03p 48.50p 22849
30/07/2024 48.70p 50.00p 48.40p 48.60p 102421
29/07/2024 48.70p 49.00p 48.40p 48.60p 15332
26/07/2024 48.50p 49.00p 48.23p 49.00p 13268
25/07/2024 48.00p 49.00p 47.35p 48.50p 39231
24/07/2024 48.50p 49.00p 48.06p 49.00p 51433
23/07/2024 48.50p 49.00p 48.00p 48.50p 31237
22/07/2024 48.00p 49.90p 48.00p 48.50p 85857
19/07/2024 48.50p 49.00p 47.00p 48.00p 27046
18/07/2024 48.00p 48.60p 48.00p 48.50p 42328
17/07/2024 48.50p 49.00p 47.69p 48.00p 54832
16/07/2024 48.25p 49.00p 47.55p 48.50p 73835
15/07/2024 48.25p 48.98p 47.60p 48.25p 17156
12/07/2024 48.25p 48.98p 47.50p 48.25p 23401
11/07/2024 48.25p 49.00p 47.60p 48.25p 55672
10/07/2024 47.50p 48.85p 47.00p 48.25p 133524
09/07/2024 46.50p 48.00p 46.40p 47.50p 113362
08/07/2024 46.50p 46.97p 46.05p 46.50p 38282
05/07/2024 45.00p 47.00p 45.00p 46.50p 115955
04/07/2024 44.50p 46.00p 44.28p 45.00p 63614
03/07/2024 47.50p 49.00p 44.00p 45.00p 99303
02/07/2024 47.50p 47.50p 45.87p 46.00p 20157
01/07/2024 47.50p 48.89p 46.00p 47.50p 111169
28/06/2024 47.50p 47.50p 46.50p 47.50p 6916
27/06/2024 47.50p 48.00p 46.36p 47.00p 64212
26/06/2024 47.50p 48.00p 47.00p 47.50p 55534
25/06/2024 48.50p 48.50p 47.00p 48.00p 66246
24/06/2024 48.50p 49.00p 48.00p 48.50p 25260
21/06/2024 48.50p 48.50p 48.00p 48.50p 49613
20/06/2024 48.50p 49.00p 48.00p 48.50p 55575
19/06/2024 48.50p 48.50p 48.16p 48.50p 16615
18/06/2024 48.50p 48.90p 48.16p 48.50p 43597
17/06/2024 48.50p 48.90p 48.00p 48.50p 21002
14/06/2024 48.50p 49.00p 48.00p 48.50p 10451
13/06/2024 48.50p 49.00p 48.50p 48.50p 20229
12/06/2024 49.50p 50.00p 47.00p 48.50p 189188
11/06/2024 49.50p 49.70p 49.02p 49.50p 7748
10/06/2024 50.50p 51.00p 49.00p 49.80p 79510
07/06/2024 50.50p 51.00p 50.00p 51.00p 7776
06/06/2024 51.70p 51.70p 50.00p 50.50p 22685
05/06/2024 51.50p 53.00p 51.05p 51.70p 15878
04/06/2024 51.00p 51.50p 50.00p 51.50p 37258
03/06/2024 51.50p 52.00p 50.00p 51.00p 100591
31/05/2024 51.50p 52.00p 50.00p 51.50p 10085
30/05/2024 51.50p 51.80p 50.50p 51.50p 133404
29/05/2024 52.50p 53.00p 51.00p 52.60p 91038
28/05/2024 52.50p 52.64p 52.00p 52.50p 272046
24/05/2024 51.50p 53.00p 51.00p 52.50p 64584
23/05/2024 51.50p 53.00p 51.00p 51.50p 266118
22/05/2024 54.50p 55.00p 51.02p 51.50p 310113
21/05/2024 60.50p 62.00p 54.00p 55.00p 987954
20/05/2024 63.50p 64.00p 62.00p 62.50p 148984
17/05/2024 63.50p 65.00p 63.00p 63.50p 54229
16/05/2024 64.00p 65.00p 62.20p 63.50p 30500
15/05/2024 62.30p 65.00p 62.30p 64.50p 55006
14/05/2024 60.50p 62.00p 60.30p 61.50p 148367
13/05/2024 61.00p 62.00p 57.00p 60.80p 70296
10/05/2024 57.00p 61.77p 56.00p 56.00p 117345
09/05/2024 53.50p 57.76p 53.00p 57.00p 239800
08/05/2024 52.50p 54.00p 52.00p 53.00p 79585
07/05/2024 52.50p 52.99p 52.00p 52.50p 119691
03/05/2024 52.00p 53.94p 52.00p 53.20p 102770
02/05/2024 52.50p 53.00p 52.38p 53.00p 18500
01/05/2024 54.00p 55.00p 52.00p 52.50p 74584
30/04/2024 54.00p 54.98p 53.06p 54.00p 72386
29/04/2024 54.00p 55.00p 53.11p 54.00p 33057
26/04/2024 54.00p 54.90p 53.06p 54.00p 12492
25/04/2024 54.50p 54.50p 53.00p 54.00p 50060
24/04/2024 54.50p 55.00p 54.00p 54.50p 17596
23/04/2024 54.50p 54.74p 52.00p 54.50p 7126
22/04/2024 53.00p 56.00p 53.00p 56.00p 18196
19/04/2024 53.50p 54.00p 52.25p 53.00p 64959
18/04/2024 54.50p 54.50p 53.00p 54.50p 20522
17/04/2024 54.00p 55.00p 54.00p 55.00p 6134
16/04/2024 55.00p 56.00p 53.00p 54.00p 49142
15/04/2024 55.00p 55.00p 54.00p 55.00p 12345
12/04/2024 55.00p 55.90p 54.00p 55.00p 133413
11/04/2024 55.00p 55.00p 54.12p 55.00p 67331
10/04/2024 55.00p 56.00p 54.26p 55.00p 227651
09/04/2024 56.00p 56.00p 54.00p 55.00p 76642
08/04/2024 56.50p 58.00p 55.00p 56.00p 81064
05/04/2024 56.50p 58.00p 55.50p 56.50p 25894
04/04/2024 57.00p 58.00p 54.50p 55.00p 181652
03/04/2024 58.50p 59.00p 54.26p 57.00p 247675
02/04/2024 58.50p 58.50p 58.00p 58.50p 40285
28/03/2024 58.50p 59.00p 58.00p 58.50p 105827
27/03/2024 58.50p 59.00p 57.00p 59.00p 677791
26/03/2024 58.50p 58.99p 58.13p 58.50p 40633
25/03/2024 58.50p 58.99p 58.35p 58.50p 25192
22/03/2024 58.00p 59.00p 57.27p 58.50p 98370
21/03/2024 58.50p 59.00p 57.00p 58.00p 74313
20/03/2024 62.00p 62.00p 61.00p 58.50p 49155
19/03/2024 62.00p 63.00p 60.00p 61.00p 38159
18/03/2024 63.50p 63.50p 61.00p 62.00p 142260
15/03/2024 61.00p 63.50p 60.51p 63.50p 55507
14/03/2024 65.50p 66.14p 60.42p 61.00p 129894
13/03/2024 65.50p 66.45p 64.00p 65.00p 16270
12/03/2024 66.50p 67.00p 64.25p 65.50p 37346
11/03/2024 66.50p 68.00p 65.00p 68.00p 28930
08/03/2024 65.50p 68.00p 65.00p 65.00p 170742
07/03/2024 65.50p 66.80p 64.04p 66.00p 26617
06/03/2024 68.00p 68.00p 64.37p 65.00p 164419
05/03/2024 69.50p 70.00p 67.02p 68.00p 446143
04/03/2024 74.00p 75.00p 68.25p 69.50p 117852
01/03/2024 78.00p 80.00p 73.00p 74.00p 193798
29/02/2024 78.50p 80.00p 75.00p 78.00p 26066
28/02/2024 79.00p 80.00p 78.00p 78.50p 30211
27/02/2024 81.50p 83.00p 78.31p 79.00p 584845
26/02/2024 81.50p 83.00p 80.00p 81.50p 19081
23/02/2024 81.50p 83.00p 80.45p 81.50p 35104
22/02/2024 81.50p 81.50p 80.00p 81.50p 57187

*Close Price adjusted for both dividends and splits