Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/05/2023 108.25p 108.50p 107.00p 107.25p 77527
09/05/2023 109.25p 110.00p 108.00p 108.50p 87335
05/05/2023 110.50p 111.00p 109.25p 110.25p 24971
04/05/2023 111.50p 112.40p 110.00p 110.50p 20455
03/05/2023 109.00p 112.70p 109.00p 111.50p 34974
02/05/2023 110.50p 111.00p 108.00p 109.00p 14736
28/04/2023 113.00p 113.00p 110.02p 110.50p 43323
27/04/2023 114.00p 114.60p 112.00p 113.00p 30531
26/04/2023 109.00p 114.00p 108.20p 114.00p 338259
25/04/2023 110.00p 112.00p 108.00p 109.00p 41709
24/04/2023 110.50p 112.00p 108.00p 110.00p 56338
21/04/2023 109.00p 111.00p 108.02p 110.50p 82128
20/04/2023 112.00p 112.00p 108.02p 109.00p 134163
19/04/2023 111.50p 114.00p 110.00p 112.00p 12401
18/04/2023 111.00p 112.00p 108.33p 112.00p 42563
17/04/2023 111.50p 112.00p 110.00p 111.00p 44802
14/04/2023 111.50p 113.00p 110.00p 111.50p 36964
13/04/2023 111.50p 113.00p 110.00p 111.50p 95582
12/04/2023 112.00p 113.82p 110.00p 111.50p 85164
11/04/2023 113.00p 114.00p 110.00p 113.00p 171231
06/04/2023 112.00p 114.00p 110.00p 113.00p 57540
05/04/2023 112.00p 114.00p 110.00p 112.00p 523064
04/04/2023 111.00p 112.00p 110.02p 111.00p 40500
03/04/2023 110.50p 112.00p 109.00p 111.00p 600464
31/03/2023 110.00p 112.00p 108.55p 110.50p 37260
30/03/2023 107.50p 110.00p 107.00p 110.00p 90127
29/03/2023 109.00p 109.00p 107.00p 107.50p 81142
28/03/2023 109.00p 110.00p 108.00p 109.00p 26369
27/03/2023 109.50p 110.74p 109.00p 109.00p 65843
24/03/2023 111.50p 114.00p 107.10p 109.50p 194787
23/03/2023 110.00p 111.00p 109.06p 110.00p 110004
22/03/2023 111.50p 111.50p 109.00p 110.00p 17782
21/03/2023 114.50p 114.99p 113.00p 113.00p 52289
20/03/2023 113.50p 114.90p 107.05p 114.50p 127251
17/03/2023 112.50p 117.00p 112.00p 113.50p 143303
16/03/2023 107.50p 114.74p 106.00p 113.00p 457141
15/03/2023 110.50p 111.00p 105.00p 107.50p 323770
14/03/2023 110.50p 112.00p 109.00p 110.50p 228018
13/03/2023 113.50p 114.00p 108.00p 110.50p 99509
10/03/2023 117.00p 117.50p 110.25p 113.50p 180233
09/03/2023 118.00p 119.50p 116.00p 117.00p 109066
08/03/2023 117.50p 119.00p 112.56p 118.50p 513985
07/03/2023 145.00p 145.00p 112.00p 117.00p 1537347
06/03/2023 172.75p 173.50p 170.01p 171.00p 39384
03/03/2023 172.75p 173.50p 172.00p 172.75p 49089
02/03/2023 173.00p 174.00p 172.00p 172.00p 75682
01/03/2023 177.00p 178.00p 172.40p 173.25p 140326
28/02/2023 172.00p 176.00p 171.00p 176.00p 143208
27/02/2023 166.50p 173.00p 165.00p 172.00p 60172
24/02/2023 164.50p 170.00p 163.00p 166.50p 84732
23/02/2023 164.00p 166.00p 162.10p 164.50p 50324
22/02/2023 164.00p 164.00p 163.00p 164.00p 9613
21/02/2023 164.00p 166.50p 161.00p 164.00p 56256
20/02/2023 163.50p 164.14p 162.76p 164.00p 15151
17/02/2023 165.50p 166.00p 161.40p 163.50p 23363
16/02/2023 163.50p 167.00p 163.50p 165.50p 42407
15/02/2023 161.00p 163.50p 160.00p 163.50p 51211
14/02/2023 166.50p 168.00p 161.08p 162.00p 63546
13/02/2023 166.50p 168.00p 165.00p 166.50p 12143
10/02/2023 162.50p 171.00p 162.50p 166.50p 55929
09/02/2023 165.25p 165.50p 161.00p 163.00p 27877
08/02/2023 167.50p 169.00p 165.00p 169.00p 35753
07/02/2023 167.50p 168.00p 167.01p 167.50p 5577
06/02/2023 168.00p 169.00p 167.00p 167.00p 39851
03/02/2023 167.00p 170.00p 166.00p 168.00p 89791
02/02/2023 159.00p 167.96p 158.00p 167.00p 145054
01/02/2023 156.50p 161.00p 156.50p 159.00p 67104
31/01/2023 158.00p 160.00p 155.00p 156.50p 389533
30/01/2023 164.50p 166.00p 154.24p 155.00p 114291
27/01/2023 164.50p 166.50p 163.03p 166.50p 557620
26/01/2023 162.50p 166.00p 161.00p 164.50p 129095
25/01/2023 171.00p 172.00p 160.00p 162.50p 75270
24/01/2023 170.00p 172.00p 168.00p 171.00p 21933
23/01/2023 174.50p 178.00p 166.06p 170.00p 370894
20/01/2023 186.00p 186.00p 174.00p 174.25p 479824
19/01/2023 194.50p 197.00p 184.67p 187.50p 162506
18/01/2023 194.50p 196.00p 192.00p 194.00p 992232
17/01/2023 195.50p 197.00p 193.00p 194.50p 85378
16/01/2023 194.50p 196.00p 192.67p 194.50p 186238
13/01/2023 194.00p 196.00p 172.56p 194.50p 213689
12/01/2023 192.50p 197.00p 190.00p 193.00p 231088
11/01/2023 187.50p 193.00p 186.00p 192.50p 138419
10/01/2023 186.50p 190.00p 185.00p 187.50p 147789
09/01/2023 176.00p 188.00p 176.00p 186.50p 96820
06/01/2023 171.00p 177.00p 171.00p 176.00p 70642
05/01/2023 170.00p 174.00p 169.00p 170.00p 104365
04/01/2023 168.00p 172.00p 167.00p 172.00p 39734
03/01/2023 168.00p 169.00p 167.00p 168.00p 21200
30/12/2022 168.00p 169.00p 167.00p 168.00p 7900
29/12/2022 168.00p 169.00p 167.04p 168.00p 27577
28/12/2022 168.00p 169.00p 167.00p 168.00p 7061
23/12/2022 168.00p 168.89p 167.46p 168.00p 12676
22/12/2022 168.00p 169.00p 167.30p 168.00p 26570
21/12/2022 168.00p 169.00p 167.00p 168.00p 17541
20/12/2022 167.00p 169.00p 164.00p 167.00p 20028
19/12/2022 163.00p 168.47p 162.17p 167.00p 21340
16/12/2022 163.00p 164.96p 161.17p 163.00p 6023
15/12/2022 161.00p 164.88p 159.00p 163.00p 23660
14/12/2022 163.00p 163.00p 159.30p 161.00p 155367
13/12/2022 165.00p 167.00p 161.00p 163.00p 25814
12/12/2022 166.50p 169.00p 164.00p 165.00p 24800
09/12/2022 161.00p 168.44p 160.00p 166.50p 61806
08/12/2022 162.00p 163.00p 160.00p 161.00p 37502
07/12/2022 161.50p 162.44p 160.00p 162.00p 7950
06/12/2022 161.00p 162.00p 160.00p 161.50p 64987
05/12/2022 164.00p 164.00p 160.00p 161.00p 32160
02/12/2022 165.50p 167.00p 162.00p 164.00p 211042
01/12/2022 167.00p 167.74p 162.00p 165.50p 47793
30/11/2022 168.00p 169.00p 166.00p 167.50p 7003
29/11/2022 172.50p 173.00p 166.50p 168.00p 64393
28/11/2022 166.00p 176.06p 165.55p 172.50p 258619
25/11/2022 164.50p 168.00p 164.50p 166.00p 34351
24/11/2022 164.00p 166.00p 164.00p 165.00p 85918
23/11/2022 158.50p 164.44p 157.00p 163.50p 90480
22/11/2022 156.00p 159.00p 156.00p 157.00p 268647
21/11/2022 154.50p 156.00p 153.24p 154.50p 38235
18/11/2022 154.50p 156.00p 154.00p 154.50p 52164
17/11/2022 154.50p 156.00p 153.00p 154.50p 171796
16/11/2022 153.00p 155.50p 153.00p 154.00p 41180
15/11/2022 152.50p 157.64p 152.00p 154.00p 49954
14/11/2022 151.00p 153.00p 151.00p 152.50p 18980
11/11/2022 149.50p 152.00p 149.50p 151.00p 47053
10/11/2022 149.00p 150.00p 149.00p 149.50p 20212
09/11/2022 146.50p 150.00p 146.50p 149.00p 112354
08/11/2022 148.50p 150.00p 146.34p 146.50p 87669
07/11/2022 144.50p 150.00p 143.00p 148.50p 61590
04/11/2022 137.00p 145.85p 137.00p 144.50p 41141
03/11/2022 139.50p 140.00p 137.00p 137.00p 30334
02/11/2022 137.50p 140.00p 137.50p 140.00p 15517
01/11/2022 134.50p 140.00p 134.50p 137.50p 65205
31/10/2022 125.00p 135.00p 124.00p 134.50p 134740
28/10/2022 125.00p 125.00p 123.00p 125.00p 144878
27/10/2022 127.50p 129.00p 122.03p 125.00p 333368
26/10/2022 132.00p 132.00p 126.00p 127.50p 59507
25/10/2022 135.00p 135.00p 132.00p 132.50p 27498
24/10/2022 137.50p 139.00p 134.04p 135.00p 47023
21/10/2022 138.00p 139.00p 136.06p 137.50p 38141
20/10/2022 136.00p 137.00p 135.00p 136.50p 18684
19/10/2022 140.50p 141.00p 136.00p 136.00p 28030
18/10/2022 141.00p 141.74p 140.00p 140.50p 86900
17/10/2022 141.00p 142.00p 140.10p 141.00p 32915
14/10/2022 141.00p 144.00p 140.00p 141.00p 19396
13/10/2022 142.00p 142.94p 140.28p 141.00p 3543
12/10/2022 145.50p 147.00p 140.34p 142.00p 119404
11/10/2022 145.50p 146.00p 142.08p 145.00p 36016
10/10/2022 150.00p 150.44p 144.15p 145.50p 32832
07/10/2022 151.00p 152.00p 149.50p 150.00p 37414
06/10/2022 148.00p 151.50p 147.00p 151.50p 87952
05/10/2022 146.50p 150.00p 146.00p 147.50p 43600
04/10/2022 147.00p 150.00p 142.00p 146.00p 61503
03/10/2022 149.00p 150.00p 143.00p 146.00p 95994
30/09/2022 152.00p 154.00p 148.00p 149.00p 24004
29/09/2022 154.50p 155.00p 150.00p 152.00p 23875
28/09/2022 155.50p 157.00p 154.00p 154.50p 109003
27/09/2022 155.50p 157.00p 154.00p 155.50p 9759
26/09/2022 155.50p 157.00p 154.00p 155.50p 22490
23/09/2022 156.00p 158.00p 155.44p 155.50p 10487
22/09/2022 157.00p 158.00p 155.36p 156.00p 48030
21/09/2022 158.00p 160.00p 156.00p 157.00p 25046
20/09/2022 156.50p 160.00p 155.00p 158.00p 60503
16/09/2022 156.50p 156.50p 156.01p 156.50p 4000
15/09/2022 156.50p 158.00p 156.00p 156.50p 144510
14/09/2022 158.00p 160.00p 155.60p 156.50p 62106
13/09/2022 156.00p 158.00p 155.00p 158.00p 9226
12/09/2022 155.50p 157.00p 155.00p 156.00p 152653
09/09/2022 155.50p 157.00p 154.00p 155.50p 21386
08/09/2022 155.50p 156.14p 153.00p 153.00p 4915
07/09/2022 155.50p 157.00p 154.00p 155.50p 7882
06/09/2022 155.50p 156.20p 155.00p 155.50p 12999
05/09/2022 155.50p 156.00p 155.50p 155.50p 37277
02/09/2022 155.50p 156.40p 155.29p 155.50p 111820
01/09/2022 155.50p 156.35p 154.00p 155.50p 25212
31/08/2022 155.50p 156.24p 155.11p 155.50p 56849
30/08/2022 155.50p 157.00p 154.00p 155.50p 17199
26/08/2022 155.50p 163.00p 155.10p 163.00p 23423
25/08/2022 156.00p 157.20p 155.08p 155.50p 9050
24/08/2022 157.50p 158.45p 152.27p 155.00p 96643
23/08/2022 159.00p 159.74p 157.50p 157.50p 19217
22/08/2022 161.00p 162.00p 158.10p 159.00p 70942
19/08/2022 159.00p 162.00p 159.00p 162.00p 90551
18/08/2022 156.00p 160.00p 156.00p 159.00p 79955
17/08/2022 158.50p 160.00p 155.00p 156.00p 145145
16/08/2022 158.50p 161.89p 158.05p 161.00p 154316
15/08/2022 158.00p 160.00p 156.00p 158.50p 40877
12/08/2022 157.50p 160.00p 155.00p 158.00p 15582
11/08/2022 157.50p 160.00p 155.00p 157.50p 12621
10/08/2022 157.50p 159.90p 155.00p 157.50p 32047
09/08/2022 158.50p 161.00p 155.00p 157.50p 53371
08/08/2022 158.50p 161.00p 156.50p 158.50p 32290
05/08/2022 158.50p 160.00p 157.55p 160.00p 41934
04/08/2022 158.50p 161.00p 158.00p 158.50p 6785
03/08/2022 159.00p 160.00p 156.00p 158.50p 12595
02/08/2022 160.50p 160.50p 158.50p 159.00p 35769
01/08/2022 162.50p 165.00p 160.00p 160.50p 30684
29/07/2022 163.00p 165.00p 160.00p 163.00p 35951
28/07/2022 163.00p 164.74p 163.00p 164.00p 160973
27/07/2022 161.50p 164.97p 161.50p 163.50p 27129
26/07/2022 160.00p 168.00p 160.00p 161.50p 138374
25/07/2022 159.00p 159.40p 158.00p 159.00p 30289
22/07/2022 155.50p 159.94p 155.50p 159.50p 97624

*Close Price adjusted for both dividends and splits