Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/12/2020 113.50p 125.00p 113.00p 122.50p 228485
22/12/2020 109.00p 117.00p 108.00p 117.00p 230372
21/12/2020 115.00p 116.00p 105.10p 111.00p 221868
18/12/2020 115.00p 120.00p 112.00p 115.00p 75612
17/12/2020 119.50p 120.90p 110.00p 115.00p 132976
16/12/2020 121.50p 122.00p 115.00p 119.50p 108939
15/12/2020 116.50p 131.00p 115.55p 121.50p 229603
14/12/2020 130.00p 132.50p 114.00p 114.00p 351917
11/12/2020 120.00p 134.50p 117.60p 130.00p 832488
10/12/2020 103.00p 124.00p 98.00p 120.00p 390202
09/12/2020 103.50p 103.90p 99.00p 101.00p 77732
08/12/2020 105.00p 106.00p 98.00p 103.50p 221451
07/12/2020 107.50p 109.00p 101.00p 105.00p 90982
04/12/2020 99.50p 112.00p 99.00p 110.00p 419538
03/12/2020 98.50p 102.00p 97.00p 100.00p 64436
02/12/2020 98.50p 100.90p 96.55p 99.00p 158450
01/12/2020 94.50p 102.00p 91.00p 98.50p 508454
30/11/2020 94.00p 98.00p 91.00p 95.60p 318652
27/11/2020 96.00p 97.50p 91.00p 92.00p 297569
26/11/2020 88.50p 100.00p 86.76p 97.80p 569185
25/11/2020 78.50p 94.00p 77.55p 90.00p 1822124
24/11/2020 69.50p 72.00p 66.40p 72.00p 692274
23/11/2020 65.00p 73.80p 65.00p 71.00p 511796
20/11/2020 66.00p 67.00p 63.50p 65.00p 274395
19/11/2020 66.00p 70.00p 65.00p 65.00p 343361
18/11/2020 63.50p 68.00p 62.50p 68.00p 143944
17/11/2020 66.00p 68.00p 60.76p 65.00p 99888
16/11/2020 68.50p 69.15p 65.16p 68.00p 101460
13/11/2020 68.50p 69.44p 67.68p 68.00p 62057
12/11/2020 67.00p 72.00p 67.00p 70.00p 308650
10/11/2020 65.50p 65.70p 61.00p 62.00p 87455
09/11/2020 61.00p 67.96p 61.00p 65.50p 256118
06/11/2020 58.00p 62.70p 57.35p 61.00p 72955
05/11/2020 57.00p 58.70p 56.05p 58.00p 89798
04/11/2020 57.50p 59.00p 56.66p 57.00p 82571
03/11/2020 57.50p 59.00p 57.20p 57.50p 113092
02/11/2020 54.50p 59.00p 54.50p 59.00p 226077
30/10/2020 54.50p 55.40p 53.20p 53.20p 25472
29/10/2020 54.50p 56.00p 52.95p 54.50p 132622
28/10/2020 55.00p 56.97p 53.40p 54.50p 160085
27/10/2020 52.00p 56.68p 51.00p 55.00p 213568
26/10/2020 52.00p 52.03p 51.00p 51.00p 13902
23/10/2020 52.50p 52.64p 51.00p 52.00p 116580
22/10/2020 52.50p 53.00p 51.06p 53.00p 31106
21/10/2020 52.50p 53.49p 51.50p 52.50p 131253
20/10/2020 53.50p 53.74p 50.00p 52.50p 160378
19/10/2020 54.50p 55.00p 53.00p 55.00p 15874
16/10/2020 54.50p 55.00p 54.50p 54.50p 0
15/10/2020 56.00p 56.00p 54.00p 55.00p 112118
14/10/2020 56.00p 56.00p 55.00p 56.00p 235558
13/10/2020 55.50p 56.00p 55.00p 55.50p 204836
12/10/2020 54.75p 57.00p 54.75p 55.50p 17290
09/10/2020 54.00p 55.60p 53.20p 54.75p 94982
08/10/2020 54.00p 55.36p 52.50p 54.00p 89047
07/10/2020 55.50p 56.34p 48.00p 54.00p 288003
06/10/2020 51.50p 56.40p 51.27p 55.50p 481391
05/10/2020 50.50p 53.99p 48.00p 51.00p 1640198

*Close Price adjusted for both dividends and splits