Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/02/2024 81.50p 83.00p 80.00p 81.50p 12933
20/02/2024 81.50p 81.50p 80.00p 81.50p 22302
19/02/2024 81.50p 83.00p 80.00p 81.50p 52422
16/02/2024 81.50p 82.15p 81.12p 81.50p 4578
15/02/2024 81.50p 82.20p 80.00p 81.50p 3510
14/02/2024 81.50p 82.44p 80.83p 81.50p 76951
13/02/2024 82.00p 83.00p 80.00p 81.50p 63362
12/02/2024 81.50p 83.00p 81.00p 82.00p 4986
09/02/2024 81.00p 82.00p 80.20p 81.50p 251350
08/02/2024 80.00p 82.00p 79.75p 81.00p 155354
07/02/2024 80.00p 80.48p 79.68p 80.00p 848
06/02/2024 80.50p 81.00p 79.00p 80.00p 135954
05/02/2024 81.00p 82.00p 80.00p 80.50p 154805
02/02/2024 81.00p 82.00p 80.55p 81.00p 26605
01/02/2024 78.00p 82.70p 77.00p 81.00p 172814
31/01/2024 77.00p 80.00p 77.00p 80.00p 27847
30/01/2024 75.50p 78.00p 75.00p 77.00p 81022
29/01/2024 73.00p 76.00p 73.00p 75.50p 106157
26/01/2024 73.00p 74.00p 72.75p 73.00p 26901
25/01/2024 71.50p 74.00p 71.00p 73.00p 198904
24/01/2024 70.00p 72.00p 69.00p 71.50p 16779
23/01/2024 70.00p 72.00p 68.00p 70.00p 667914
22/01/2024 69.50p 71.00p 68.00p 70.00p 144381
19/01/2024 69.50p 71.00p 69.25p 69.50p 20679
18/01/2024 66.50p 70.00p 66.00p 69.50p 685904
17/01/2024 69.50p 69.50p 65.13p 66.50p 121242
16/01/2024 69.50p 71.00p 69.00p 70.00p 314708
15/01/2024 69.50p 69.52p 69.40p 69.50p 53008
12/01/2024 71.00p 71.00p 68.91p 69.50p 176137
11/01/2024 71.50p 74.00p 70.00p 71.00p 287769
10/01/2024 69.50p 72.00p 69.00p 71.50p 95588
09/01/2024 67.50p 70.00p 67.00p 69.50p 211611
08/01/2024 66.00p 68.00p 66.00p 67.50p 135958
05/01/2024 66.50p 67.00p 65.53p 66.00p 70993
04/01/2024 65.50p 68.00p 63.80p 66.50p 168097
03/01/2024 64.00p 68.00p 63.16p 68.00p 113687
02/01/2024 63.00p 65.00p 62.00p 64.00p 80943
29/12/2023 63.00p 63.35p 62.43p 63.00p 15886
28/12/2023 63.00p 64.00p 62.36p 63.00p 32502
27/12/2023 63.00p 63.51p 62.26p 63.00p 15007
22/12/2023 62.50p 64.00p 61.00p 63.00p 25713
21/12/2023 62.50p 64.00p 61.15p 62.00p 157336
20/12/2023 61.30p 64.00p 61.00p 62.50p 115647
19/12/2023 59.00p 63.00p 59.00p 63.00p 91120
18/12/2023 59.00p 60.00p 58.00p 59.00p 139940
15/12/2023 59.00p 59.50p 58.00p 59.00p 46203
14/12/2023 60.00p 61.00p 58.00p 59.00p 418299
13/12/2023 59.50p 60.60p 59.00p 60.00p 86957
12/12/2023 60.50p 61.00p 58.30p 59.40p 300831
11/12/2023 62.50p 63.00p 60.00p 60.50p 215814
08/12/2023 63.50p 64.00p 62.00p 62.50p 46971
07/12/2023 64.30p 64.30p 63.03p 63.50p 21541
06/12/2023 66.50p 67.00p 64.00p 64.30p 72906
05/12/2023 68.50p 69.00p 66.00p 66.50p 127278
04/12/2023 69.00p 70.00p 66.60p 67.00p 99942
01/12/2023 69.50p 70.00p 68.05p 69.00p 60171
30/11/2023 70.50p 71.00p 69.02p 69.50p 68197
29/11/2023 74.50p 75.00p 69.00p 70.50p 267968
28/11/2023 72.50p 76.00p 72.00p 74.50p 88040
27/11/2023 69.50p 73.90p 69.00p 72.50p 133087
24/11/2023 69.00p 70.00p 69.00p 69.50p 103419
23/11/2023 68.50p 70.00p 68.00p 69.00p 259550
22/11/2023 66.00p 70.00p 65.00p 68.50p 178309
21/11/2023 62.00p 67.00p 62.00p 66.00p 216648
20/11/2023 61.50p 63.00p 60.00p 62.00p 159031
17/11/2023 61.50p 63.00p 60.00p 62.00p 76697
16/11/2023 59.00p 62.00p 58.78p 61.50p 257895
15/11/2023 60.50p 61.00p 58.70p 60.00p 262478
14/11/2023 61.00p 62.00p 60.00p 60.50p 89398
13/11/2023 61.00p 62.00p 60.00p 60.00p 13398
10/11/2023 64.00p 65.00p 60.00p 61.00p 139258
09/11/2023 64.50p 66.40p 63.00p 64.00p 220754
08/11/2023 59.50p 66.00p 59.00p 64.40p 509297
07/11/2023 51.50p 60.70p 51.40p 57.50p 460772
06/11/2023 50.00p 52.00p 49.38p 52.00p 350856
03/11/2023 50.00p 50.74p 49.00p 49.50p 240825
02/11/2023 49.00p 51.00p 48.75p 50.00p 1521473
01/11/2023 49.00p 50.00p 48.00p 49.00p 77470
31/10/2023 50.00p 51.00p 48.37p 49.00p 194596
30/10/2023 50.50p 51.00p 49.00p 49.80p 227682
27/10/2023 48.50p 50.89p 48.00p 50.50p 795290
26/10/2023 48.00p 49.00p 47.00p 48.50p 183484
25/10/2023 46.50p 49.00p 46.00p 48.00p 1196254
24/10/2023 45.50p 47.00p 45.35p 46.50p 696258
23/10/2023 45.25p 47.00p 45.00p 45.50p 342919
20/10/2023 41.00p 45.00p 40.85p 44.90p 1603934
19/10/2023 41.00p 41.50p 40.50p 41.50p 416209
18/10/2023 41.25p 42.00p 40.50p 41.50p 1209521
17/10/2023 42.00p 42.19p 40.00p 41.00p 1341116
16/10/2023 47.50p 50.00p 41.51p 42.30p 4236667
13/10/2023 47.75p 48.29p 47.00p 47.50p 134972
12/10/2023 51.00p 52.00p 47.00p 48.10p 1286650
11/10/2023 66.50p 68.00p 50.25p 52.00p 2071133
10/10/2023 95.00p 96.00p 64.00p 66.00p 437316
09/10/2023 96.00p 98.00p 94.00p 94.60p 413810
06/10/2023 99.50p 100.00p 94.26p 95.00p 136858
05/10/2023 99.00p 117.00p 98.00p 99.50p 44660
04/10/2023 116.00p 117.00p 98.00p 99.00p 278668
03/10/2023 118.00p 119.00p 115.00p 116.00p 65827
02/10/2023 118.00p 118.00p 117.50p 118.00p 1503
29/09/2023 118.00p 118.00p 117.00p 118.00p 100021
28/09/2023 118.00p 118.00p 117.00p 118.00p 120935
27/09/2023 117.00p 119.00p 116.00p 118.00p 39523
26/09/2023 117.00p 118.00p 115.06p 118.00p 16373
25/09/2023 117.00p 119.00p 115.00p 117.00p 18671
22/09/2023 119.00p 120.00p 115.00p 117.00p 55918
21/09/2023 118.50p 120.00p 117.17p 120.00p 23272
20/09/2023 118.50p 120.00p 117.00p 118.50p 15910
19/09/2023 119.00p 120.00p 117.00p 118.50p 36958
18/09/2023 121.00p 122.00p 117.55p 120.00p 38108
15/09/2023 119.50p 122.00p 119.00p 121.00p 90246
14/09/2023 119.50p 120.82p 119.00p 120.00p 28142
13/09/2023 120.50p 121.00p 119.50p 119.50p 32072
12/09/2023 126.00p 127.00p 119.02p 120.50p 54964
11/09/2023 126.00p 128.00p 124.00p 125.00p 20712
08/09/2023 125.50p 127.00p 124.00p 126.00p 41731
07/09/2023 125.50p 128.00p 124.00p 125.50p 8618
06/09/2023 125.50p 128.00p 123.30p 125.50p 5623
05/09/2023 125.50p 125.50p 123.30p 125.50p 14755
04/09/2023 125.50p 128.00p 123.25p 125.50p 12066
01/09/2023 126.50p 128.00p 123.05p 125.50p 15172
31/08/2023 126.50p 127.70p 124.00p 126.50p 15266
30/08/2023 126.00p 128.00p 124.00p 126.50p 11793
29/08/2023 124.00p 128.23p 122.00p 126.00p 53341
25/08/2023 124.00p 126.00p 122.50p 124.50p 188586
24/08/2023 127.00p 127.24p 123.00p 124.00p 76884
23/08/2023 133.00p 134.00p 126.00p 127.00p 52398
22/08/2023 133.00p 134.96p 131.00p 133.00p 11762
21/08/2023 135.75p 136.00p 131.30p 133.00p 56659
18/08/2023 135.50p 136.00p 132.50p 132.50p 107352
17/08/2023 136.00p 140.00p 135.00p 135.50p 155741
16/08/2023 134.50p 138.00p 131.00p 136.00p 106837
15/08/2023 140.50p 142.50p 135.00p 136.50p 118578
14/08/2023 138.50p 143.00p 135.00p 140.50p 75544
11/08/2023 130.50p 140.00p 128.00p 138.50p 76337
10/08/2023 130.50p 133.44p 128.00p 132.00p 60850
09/08/2023 125.50p 130.50p 125.26p 130.50p 76404
08/08/2023 124.00p 127.00p 122.00p 125.50p 162679
07/08/2023 126.50p 128.00p 121.26p 122.50p 141036
04/08/2023 127.50p 129.00p 125.00p 126.50p 116423
03/08/2023 120.00p 129.20p 119.05p 128.00p 110120
02/08/2023 119.00p 121.20p 117.35p 120.00p 54260
01/08/2023 118.50p 123.90p 117.96p 119.00p 83511
31/07/2023 117.00p 118.00p 116.00p 117.50p 51434
28/07/2023 117.00p 118.00p 116.86p 117.00p 3035
27/07/2023 115.00p 120.00p 112.50p 117.00p 164683
26/07/2023 115.00p 117.00p 113.57p 115.00p 22922
25/07/2023 115.00p 116.82p 115.00p 115.00p 124
24/07/2023 114.00p 117.00p 112.50p 115.00p 65360
21/07/2023 113.00p 116.00p 111.00p 114.00p 92063
20/07/2023 111.50p 112.50p 111.06p 112.00p 32664
19/07/2023 111.50p 112.84p 110.86p 111.50p 39030
18/07/2023 111.50p 113.00p 110.76p 111.00p 42011
17/07/2023 111.50p 113.00p 110.00p 112.00p 31875
14/07/2023 113.00p 113.00p 111.05p 111.50p 10999
13/07/2023 113.00p 114.00p 112.60p 113.00p 127546
12/07/2023 114.00p 117.00p 112.55p 114.00p 96644
11/07/2023 114.00p 115.00p 112.00p 114.00p 33254
10/07/2023 115.25p 116.00p 111.00p 115.00p 92513
07/07/2023 114.50p 117.00p 113.00p 114.25p 187431
06/07/2023 118.50p 118.50p 114.00p 114.00p 124288
05/07/2023 118.50p 120.00p 117.00p 118.00p 22084
04/07/2023 118.50p 120.00p 117.00p 118.00p 23387
03/07/2023 115.50p 120.00p 114.00p 119.00p 49822
30/06/2023 120.00p 120.00p 113.24p 114.50p 95840
29/06/2023 120.00p 120.00p 118.25p 120.00p 11925
28/06/2023 121.50p 122.00p 118.25p 120.00p 31928
27/06/2023 122.50p 124.00p 119.00p 121.50p 13852
26/06/2023 125.50p 128.00p 120.00p 122.50p 19076
23/06/2023 127.50p 130.00p 125.00p 125.50p 48774
22/06/2023 128.50p 130.00p 125.00p 127.50p 19763
21/06/2023 127.50p 132.52p 125.00p 130.00p 136444
20/06/2023 120.75p 130.00p 120.50p 127.50p 101001
19/06/2023 118.50p 120.75p 118.00p 120.75p 68599
16/06/2023 118.00p 119.00p 117.00p 118.50p 62612
15/06/2023 119.00p 120.00p 117.00p 118.00p 40006
14/06/2023 115.50p 120.00p 114.00p 119.00p 60691
13/06/2023 115.50p 117.00p 114.00p 115.50p 6110
12/06/2023 117.00p 118.00p 114.66p 115.50p 65980
09/06/2023 116.50p 117.00p 116.00p 116.50p 29360
08/06/2023 112.25p 118.00p 112.25p 118.00p 82317
07/06/2023 111.25p 114.00p 111.00p 112.25p 287836
06/06/2023 111.25p 112.00p 110.50p 111.25p 17411
05/06/2023 111.00p 112.00p 110.00p 111.25p 29305
02/06/2023 109.00p 111.00p 108.00p 111.00p 58226
01/06/2023 108.00p 110.00p 107.20p 109.00p 186483
31/05/2023 108.00p 109.00p 107.76p 108.00p 633332
30/05/2023 108.00p 110.00p 107.00p 109.00p 28731
26/05/2023 108.00p 110.00p 107.00p 108.00p 447564
25/05/2023 108.00p 109.00p 107.00p 108.00p 153158
24/05/2023 107.00p 109.00p 107.00p 108.00p 160810
23/05/2023 102.50p 110.00p 101.25p 107.00p 351541
22/05/2023 101.50p 103.00p 97.00p 99.00p 311545
19/05/2023 104.75p 105.50p 102.00p 102.00p 60037
18/05/2023 104.75p 105.50p 104.00p 104.75p 7343
17/05/2023 103.50p 105.00p 103.25p 104.75p 114546
16/05/2023 104.00p 105.94p 103.00p 103.00p 141812
15/05/2023 107.00p 108.00p 103.76p 104.50p 37337
12/05/2023 107.00p 108.00p 106.25p 107.00p 8416
11/05/2023 107.25p 108.00p 105.00p 107.50p 101057

*Close Price adjusted for both dividends and splits