Volution Group (FAN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volution Group

Date Open High Low Close* Volume
26/08/2016 171.50p 171.50p 166.00p 166.00p 22678
25/08/2016 163.00p 164.01p 162.50p 162.50p 7378
24/08/2016 170.00p 170.00p 165.50p 170.00p 9674
23/08/2016 163.00p 163.84p 163.00p 163.00p 24552
22/08/2016 170.00p 170.00p 163.00p 163.00p 9118
19/08/2016 164.00p 166.50p 163.00p 163.00p 5622
18/08/2016 170.00p 170.00p 163.00p 168.00p 2965
17/08/2016 165.00p 170.00p 162.00p 166.00p 132140
16/08/2016 175.00p 175.00p 162.00p 162.00p 44508
15/08/2016 175.00p 175.00p 171.50p 171.50p 3232
12/08/2016 175.00p 177.00p 170.00p 171.50p 75049
11/08/2016 170.00p 170.27p 165.00p 170.00p 762882
10/08/2016 172.00p 172.00p 165.00p 165.00p 6489
09/08/2016 165.00p 168.50p 164.92p 165.00p 13575
08/08/2016 173.00p 173.00p 164.75p 164.75p 184017
05/08/2016 163.00p 174.00p 162.56p 173.00p 47455
04/08/2016 162.00p 162.00p 158.00p 158.00p 3403630
03/08/2016 161.00p 162.00p 159.00p 159.00p 8873757
02/08/2016 159.00p 162.67p 158.00p 158.00p 1730075
01/08/2016 155.00p 159.00p 151.25p 159.00p 6287
29/07/2016 153.75p 155.00p 150.25p 155.00p 16969
28/07/2016 147.00p 154.00p 142.84p 154.00p 31677
27/07/2016 145.00p 146.50p 144.75p 145.88p 4165
26/07/2016 146.75p 146.75p 145.00p 145.75p 360
25/07/2016 147.00p 147.00p 144.96p 147.00p 1963
22/07/2016 142.00p 144.00p 140.00p 143.25p 15022
21/07/2016 141.00p 142.50p 141.00p 142.00p 36723
20/07/2016 138.00p 141.00p 138.00p 140.00p 2182
19/07/2016 141.00p 141.00p 137.00p 140.50p 2400925
18/07/2016 137.00p 144.12p 137.00p 140.00p 12174
15/07/2016 145.00p 145.00p 138.50p 141.00p 10719
14/07/2016 141.00p 145.00p 140.00p 143.00p 2242477
13/07/2016 135.00p 143.00p 135.00p 135.00p 70791
12/07/2016 135.00p 137.00p 133.00p 133.00p 590897
11/07/2016 138.00p 140.00p 135.00p 135.25p 24807
08/07/2016 140.00p 141.13p 138.00p 139.00p 754264
07/07/2016 139.50p 140.00p 139.50p 139.50p 3144
06/07/2016 146.00p 146.00p 136.00p 136.00p 905665
05/07/2016 136.50p 140.00p 136.50p 136.50p 4391
04/07/2016 140.00p 143.00p 136.00p 136.25p 100060
01/07/2016 141.00p 145.00p 141.00p 141.00p 122298
30/06/2016 138.25p 144.00p 138.25p 140.00p 158447
29/06/2016 140.00p 144.90p 138.00p 140.00p 1035647
28/06/2016 144.00p 146.10p 142.00p 142.00p 8225
27/06/2016 146.50p 146.50p 139.58p 146.50p 223724
24/06/2016 142.00p 149.30p 138.40p 147.50p 403486
23/06/2016 155.25p 162.37p 155.25p 157.00p 7921
22/06/2016 168.00p 168.00p 155.00p 155.00p 25134
21/06/2016 164.00p 168.00p 160.00p 160.00p 10685
20/06/2016 171.00p 174.00p 164.75p 164.75p 80480
17/06/2016 168.00p 175.00p 166.59p 175.00p 109574
16/06/2016 168.00p 168.00p 160.00p 160.00p 21672
15/06/2016 161.00p 167.00p 160.00p 161.00p 60382
14/06/2016 160.00p 160.60p 160.00p 160.00p 22555
13/06/2016 168.00p 168.00p 160.00p 160.00p 16073
10/06/2016 163.50p 165.00p 160.00p 160.00p 27845
09/06/2016 167.00p 169.00p 163.25p 163.25p 21125
08/06/2016 165.00p 171.30p 165.00p 165.25p 120749
07/06/2016 174.00p 174.00p 165.00p 165.00p 17982
06/06/2016 174.00p 174.00p 165.00p 165.75p 39650
03/06/2016 167.00p 169.75p 167.00p 167.00p 27033
02/06/2016 168.00p 174.00p 167.00p 168.00p 27422
01/06/2016 170.00p 172.60p 170.00p 170.00p 5734
31/05/2016 177.00p 177.00p 168.53p 170.00p 52754
27/05/2016 165.25p 175.00p 165.25p 170.50p 17485
26/05/2016 167.00p 169.50p 167.00p 169.50p 2218
25/05/2016 167.50p 170.84p 167.00p 167.00p 5166
24/05/2016 165.25p 169.00p 165.25p 166.50p 2947
23/05/2016 164.00p 169.88p 164.00p 165.00p 1861
20/05/2016 170.00p 170.00p 166.25p 169.25p 22078
19/05/2016 169.25p 169.25p 165.00p 165.00p 11368
18/05/2016 166.00p 168.00p 166.00p 168.00p 13553
17/05/2016 166.00p 166.25p 166.00p 166.25p 45855
16/05/2016 165.00p 169.50p 161.00p 161.00p 20141
13/05/2016 166.00p 169.50p 161.00p 165.00p 645807
12/05/2016 167.50p 167.50p 161.00p 164.00p 11502
11/05/2016 167.00p 167.50p 160.50p 167.50p 210907
10/05/2016 163.00p 163.37p 160.50p 160.50p 154211
09/05/2016 163.25p 164.00p 161.75p 164.00p 36564
06/05/2016 164.75p 167.00p 161.75p 162.63p 418746
05/05/2016 165.50p 170.25p 165.00p 165.00p 7274
04/05/2016 175.00p 175.00p 165.50p 170.25p 10728
03/05/2016 165.75p 170.25p 165.25p 170.25p 0
29/04/2016 165.75p 170.00p 165.25p 165.25p 4979
28/04/2016 170.00p 171.40p 167.75p 167.75p 10892
27/04/2016 170.00p 171.35p 170.00p 170.00p 3539
26/04/2016 170.00p 172.71p 170.00p 170.00p 4859
25/04/2016 170.25p 176.00p 170.00p 175.00p 20391
22/04/2016 175.00p 176.75p 175.00p 176.75p 3965
21/04/2016 170.00p 176.63p 170.00p 170.25p 11993
20/04/2016 180.00p 180.00p 180.00p 180.00p 9208
19/04/2016 180.00p 180.00p 173.25p 176.00p 40047
18/04/2016 187.00p 190.00p 181.00p 182.00p 927786
15/04/2016 190.00p 190.00p 185.00p 185.25p 72154
14/04/2016 184.00p 190.00p 184.00p 186.00p 87086
13/04/2016 175.00p 193.00p 173.00p 186.00p 412453
12/04/2016 177.00p 177.00p 170.00p 171.00p 105597
11/04/2016 172.00p 175.00p 168.00p 168.00p 47122
08/04/2016 160.25p 172.00p 160.00p 170.75p 80242880
07/04/2016 160.00p 167.00p 160.00p 167.00p 27599
06/04/2016 160.00p 161.25p 160.00p 160.00p 54298
05/04/2016 160.00p 163.25p 157.00p 157.00p 55097
04/04/2016 164.00p 164.95p 160.00p 160.00p 19886
01/04/2016 160.00p 164.39p 160.00p 163.50p 10704
31/03/2016 160.00p 161.75p 160.00p 160.00p 52505
30/03/2016 160.00p 165.85p 160.00p 160.00p 12913
29/03/2016 160.00p 160.00p 160.00p 160.00p 713
24/03/2016 160.25p 164.63p 157.00p 157.00p 23001
23/03/2016 162.00p 164.00p 160.00p 164.00p 58304
22/03/2016 165.00p 166.00p 162.63p 162.63p 12591
21/03/2016 166.00p 168.00p 165.93p 166.25p 13294
18/03/2016 166.00p 168.75p 158.57p 167.75p 43766
17/03/2016 172.00p 176.00p 168.00p 168.00p 25033
16/03/2016 168.00p 168.00p 168.00p 168.00p 2081
15/03/2016 170.00p 172.80p 168.00p 169.75p 13224
14/03/2016 174.00p 176.50p 168.00p 168.00p 12264
11/03/2016 168.00p 179.00p 168.00p 178.00p 11424
10/03/2016 174.00p 174.00p 164.00p 164.00p 22449
09/03/2016 164.00p 169.46p 164.00p 168.25p 7221
08/03/2016 170.00p 170.00p 167.00p 170.00p 12071
07/03/2016 171.50p 171.75p 168.00p 171.75p 2279
04/03/2016 175.00p 175.00p 164.00p 168.00p 12794
03/03/2016 176.00p 176.83p 167.40p 173.50p 359404
02/03/2016 175.00p 177.00p 175.00p 177.00p 18465
01/03/2016 175.00p 175.00p 171.00p 173.00p 21094
29/02/2016 173.00p 175.00p 171.00p 175.00p 17849
26/02/2016 172.75p 173.00p 165.93p 173.00p 4162
25/02/2016 173.00p 173.00p 163.00p 167.75p 6000
24/02/2016 163.00p 171.00p 163.00p 163.00p 1511
23/02/2016 163.00p 170.00p 163.00p 163.00p 1339016
22/02/2016 170.00p 170.00p 163.00p 163.00p 9157
19/02/2016 173.00p 173.00p 165.00p 166.00p 12553
18/02/2016 168.00p 173.00p 167.75p 173.00p 59688
17/02/2016 168.00p 168.00p 160.50p 165.00p 7954
16/02/2016 167.50p 168.00p 163.00p 165.00p 3523
15/02/2016 167.50p 167.50p 160.62p 165.00p 23222
12/02/2016 167.00p 167.00p 163.00p 165.00p 60053
11/02/2016 169.00p 173.00p 167.00p 167.25p 22069
10/02/2016 170.00p 172.00p 169.75p 170.00p 18710
09/02/2016 180.00p 180.00p 170.00p 170.00p 6531
08/02/2016 180.00p 180.00p 173.52p 175.00p 1189
05/02/2016 171.00p 180.00p 171.00p 175.00p 7990
04/02/2016 170.00p 174.00p 165.50p 174.00p 35807
03/02/2016 163.00p 170.00p 163.00p 170.00p 3105404
02/02/2016 171.00p 171.00p 163.00p 163.00p 35363
01/02/2016 170.00p 170.27p 165.00p 165.00p 5682
29/01/2016 169.00p 174.75p 167.75p 167.75p 7197
28/01/2016 178.00p 178.00p 169.00p 169.00p 360071
27/01/2016 173.00p 174.75p 170.00p 174.75p 31461
26/01/2016 175.00p 175.00p 171.00p 171.00p 4036
25/01/2016 175.00p 180.00p 174.50p 180.00p 10138
22/01/2016 173.00p 174.00p 170.00p 174.00p 6773
21/01/2016 167.00p 173.39p 165.19p 170.00p 38392
20/01/2016 180.00p 182.48p 167.00p 167.00p 767285
19/01/2016 183.00p 186.50p 180.00p 180.00p 14098
18/01/2016 190.50p 191.50p 186.75p 189.50p 9424
15/01/2016 193.25p 193.25p 191.00p 191.00p 12045
14/01/2016 197.25p 200.00p 196.28p 199.75p 56058
13/01/2016 203.00p 203.00p 195.41p 199.00p 472322
12/01/2016 200.00p 200.00p 195.25p 199.25p 48454
11/01/2016 201.00p 203.00p 193.00p 193.00p 27678
08/01/2016 199.00p 204.00p 194.30p 200.00p 372550
07/01/2016 194.00p 199.00p 194.00p 197.00p 17293
06/01/2016 191.00p 198.00p 191.00p 198.00p 15334
05/01/2016 195.00p 195.00p 187.00p 195.00p 379863
04/01/2016 192.00p 192.00p 187.70p 192.00p 2275
31/12/2015 187.70p 193.00p 185.25p 190.50p 1791
30/12/2015 191.75p 195.20p 185.25p 185.25p 39142
29/12/2015 191.75p 193.65p 191.75p 191.75p 1032
24/12/2015 188.00p 193.60p 188.00p 191.50p 645
23/12/2015 190.00p 194.45p 188.00p 188.00p 11387
22/12/2015 188.00p 190.00p 188.00p 190.00p 263774
21/12/2015 190.00p 190.00p 185.80p 187.00p 800912
18/12/2015 190.00p 190.00p 184.00p 190.00p 17906
17/12/2015 190.00p 190.00p 184.00p 184.00p 33353
16/12/2015 186.00p 190.00p 186.00p 190.00p 32465
15/12/2015 188.50p 189.00p 185.35p 189.00p 11923
14/12/2015 189.00p 189.05p 184.00p 184.00p 11061
11/12/2015 189.00p 189.00p 184.00p 186.50p 4531
10/12/2015 187.00p 189.00p 187.00p 189.00p 18361
09/12/2015 190.00p 190.25p 187.00p 187.00p 513189
08/12/2015 190.00p 190.00p 187.00p 190.00p 17296
07/12/2015 190.00p 190.00p 183.25p 183.25p 654970
04/12/2015 191.00p 191.00p 190.00p 190.00p 1560
03/12/2015 185.00p 190.00p 182.81p 189.00p 26518
02/12/2015 182.00p 182.00p 182.00p 182.00p 75
01/12/2015 182.00p 183.50p 180.00p 182.00p 128253
30/11/2015 185.00p 185.00p 180.00p 180.00p 244813
27/11/2015 183.00p 185.00p 175.70p 185.00p 7631
26/11/2015 183.00p 183.00p 178.25p 183.00p 3638
25/11/2015 184.50p 184.50p 179.46p 182.25p 55008
24/11/2015 186.00p 186.00p 177.00p 177.00p 106180
23/11/2015 186.25p 186.25p 182.50p 182.50p 140284
20/11/2015 187.00p 188.47p 182.00p 182.00p 1901
19/11/2015 190.00p 190.00p 182.25p 190.00p 26420
18/11/2015 185.00p 190.00p 185.00p 188.75p 21370
17/11/2015 190.00p 193.00p 183.00p 183.00p 30349
16/11/2015 188.00p 192.00p 186.03p 190.00p 32813
13/11/2015 188.00p 192.00p 186.19p 192.00p 28206
12/11/2015 193.00p 193.00p 187.50p 192.00p 65488

*Close Price adjusted for both dividends and splits