Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/01/2015 145.00p 147.80p 143.75p 145.00p 12540
16/01/2015 146.00p 146.00p 144.00p 144.00p 2589
15/01/2015 147.00p 147.00p 144.00p 146.25p 19566
14/01/2015 148.00p 148.00p 141.89p 147.00p 26225
13/01/2015 150.00p 150.00p 148.00p 149.00p 19519
12/01/2015 146.50p 150.50p 146.50p 150.50p 28617
09/01/2015 147.00p 148.00p 145.00p 148.00p 8344
08/01/2015 145.00p 145.00p 143.00p 143.75p 11490
07/01/2015 145.00p 145.00p 142.50p 143.50p 9186
06/01/2015 140.00p 145.00p 140.00p 143.38p 12587
05/01/2015 140.00p 142.50p 140.00p 142.50p 5702
02/01/2015 142.00p 142.12p 140.25p 142.12p 0
31/12/2014 142.00p 142.00p 140.25p 140.25p 2671
30/12/2014 141.00p 142.00p 140.50p 142.00p 9622
29/12/2014 137.00p 139.50p 137.00p 139.50p 5897
24/12/2014 136.75p 136.75p 135.50p 136.75p 1243
23/12/2014 136.00p 136.00p 135.50p 135.50p 8000
22/12/2014 130.00p 135.25p 130.00p 135.25p 32323
19/12/2014 134.00p 135.00p 130.00p 135.00p 24979
18/12/2014 136.00p 136.00p 132.00p 135.50p 24121
17/12/2014 136.00p 139.00p 136.00p 137.50p 57214
16/12/2014 132.00p 138.00p 132.00p 136.00p 12626
15/12/2014 133.00p 136.00p 131.00p 132.00p 30239
12/12/2014 131.50p 135.00p 126.00p 134.50p 163029
11/12/2014 135.00p 135.00p 128.29p 131.50p 21321
10/12/2014 133.00p 138.00p 131.88p 133.00p 12031
09/12/2014 136.50p 139.50p 133.74p 136.25p 22918
08/12/2014 138.00p 141.00p 134.00p 136.50p 23788
05/12/2014 142.00p 142.00p 137.50p 140.75p 21034
04/12/2014 140.00p 140.00p 135.50p 139.25p 15607
03/12/2014 141.50p 142.88p 140.25p 142.88p 2462
02/12/2014 142.25p 142.25p 138.61p 140.25p 29333
01/12/2014 139.25p 147.13p 139.25p 142.25p 340867
28/11/2014 139.25p 145.00p 139.25p 145.00p 3098
27/11/2014 135.25p 142.00p 135.00p 139.25p 10694
26/11/2014 137.00p 139.00p 135.70p 138.00p 7663
25/11/2014 137.50p 138.13p 135.25p 138.13p 5102
24/11/2014 140.00p 140.00p 137.50p 137.50p 10974
21/11/2014 144.00p 144.00p 140.00p 140.00p 9431
20/11/2014 147.00p 147.00p 142.50p 142.75p 12661
19/11/2014 147.50p 147.50p 144.62p 144.62p 156
18/11/2014 144.50p 144.50p 143.12p 143.12p 170
17/11/2014 143.75p 143.75p 142.00p 142.00p 189
14/11/2014 141.00p 142.00p 141.00p 141.00p 3918
13/11/2014 142.00p 142.58p 141.13p 142.00p 5863
12/11/2014 143.00p 143.45p 141.13p 141.13p 3588
11/11/2014 143.00p 146.00p 143.00p 143.00p 15002
10/11/2014 141.00p 146.25p 140.25p 141.25p 23356
07/11/2014 144.00p 145.50p 143.93p 145.50p 3500
06/11/2014 145.00p 146.00p 140.50p 140.50p 16048
05/11/2014 145.00p 146.12p 145.00p 145.00p 704
04/11/2014 145.00p 148.60p 143.00p 143.00p 52304
03/11/2014 145.00p 150.00p 145.00p 146.00p 82652
31/10/2014 145.00p 146.75p 141.00p 141.00p 6105
30/10/2014 144.00p 144.00p 141.25p 143.00p 805
29/10/2014 143.00p 144.62p 143.00p 144.00p 1399
28/10/2014 144.25p 144.75p 144.00p 144.38p 30898
27/10/2014 145.00p 145.00p 143.88p 144.12p 9467
24/10/2014 143.00p 144.00p 143.00p 143.00p 23796
23/10/2014 135.25p 137.25p 135.25p 137.25p 32455
22/10/2014 142.00p 142.00p 135.00p 136.75p 336544
21/10/2014 141.00p 141.00p 139.00p 140.00p 53717
20/10/2014 140.00p 140.00p 138.00p 138.00p 97576
17/10/2014 138.00p 140.00p 135.00p 135.75p 1076748
16/10/2014 136.00p 140.00p 135.00p 140.00p 38066
15/10/2014 142.00p 142.00p 130.00p 130.25p 569607
14/10/2014 139.50p 142.00p 139.50p 140.00p 19436
13/10/2014 140.00p 141.00p 140.00p 140.00p 1061
10/10/2014 143.00p 143.00p 137.00p 141.00p 21963
09/10/2014 153.50p 153.50p 143.00p 145.75p 46602
08/10/2014 151.00p 151.00p 148.50p 148.50p 28270
07/10/2014 151.00p 152.25p 151.00p 151.00p 2538
06/10/2014 149.81p 151.63p 149.81p 151.63p 772
03/10/2014 151.00p 151.63p 151.00p 151.00p 5799
02/10/2014 157.00p 157.00p 151.00p 151.00p 8347
01/10/2014 152.00p 153.50p 150.00p 153.50p 27996
30/09/2014 155.00p 155.00p 152.00p 153.00p 28968
29/09/2014 153.00p 153.40p 153.00p 153.00p 1638
26/09/2014 152.00p 153.75p 152.00p 152.50p 9025
25/09/2014 151.75p 154.00p 151.50p 151.50p 61402
24/09/2014 152.00p 155.00p 150.75p 151.75p 23461
23/09/2014 152.00p 153.00p 150.00p 150.50p 104560
22/09/2014 153.00p 155.88p 149.50p 149.50p 47098
19/09/2014 155.50p 157.10p 151.75p 151.75p 818751
18/09/2014 156.00p 157.00p 153.00p 156.00p 227702
17/09/2014 154.00p 155.75p 152.00p 152.00p 190645
16/09/2014 156.00p 157.75p 155.00p 155.00p 88298
15/09/2014 157.50p 158.00p 156.00p 157.75p 64345
12/09/2014 156.00p 159.75p 154.50p 154.50p 232156
11/09/2014 156.50p 159.00p 154.50p 156.00p 68743
10/09/2014 158.50p 158.50p 156.50p 157.00p 199707
09/09/2014 158.00p 159.75p 156.50p 158.25p 68085
08/09/2014 161.00p 161.00p 155.50p 159.00p 301371
05/09/2014 154.00p 156.50p 150.00p 155.00p 116608
04/09/2014 148.00p 151.75p 148.00p 150.00p 74677
03/09/2014 141.00p 146.00p 139.65p 146.00p 447704
02/09/2014 142.00p 142.00p 139.55p 142.00p 161868
01/09/2014 140.00p 143.00p 137.25p 143.00p 75885
29/08/2014 137.00p 139.00p 137.00p 138.50p 1321753
28/08/2014 139.00p 139.00p 137.96p 139.00p 27003
27/08/2014 140.00p 140.00p 139.19p 139.50p 30033
26/08/2014 140.00p 140.00p 139.00p 140.00p 846395
22/08/2014 138.51p 140.00p 138.51p 139.50p 10000
21/08/2014 140.00p 140.00p 140.00p 140.00p 8225
20/08/2014 140.00p 140.50p 139.00p 140.00p 24911
19/08/2014 142.00p 142.00p 139.32p 140.00p 130340
18/08/2014 140.00p 140.90p 139.75p 139.75p 49507
15/08/2014 140.00p 140.00p 139.55p 139.75p 39864
14/08/2014 139.00p 140.00p 138.50p 140.00p 47448
13/08/2014 139.00p 139.50p 139.00p 139.50p 13965
12/08/2014 141.75p 141.75p 137.50p 139.25p 98627
11/08/2014 143.00p 143.00p 139.80p 140.00p 41872
08/08/2014 140.00p 140.75p 139.69p 140.00p 77089
07/08/2014 144.50p 145.00p 140.00p 143.00p 42377
06/08/2014 144.00p 145.00p 141.00p 141.00p 36964
05/08/2014 140.00p 143.00p 139.50p 140.75p 13971
04/08/2014 141.00p 141.50p 139.50p 139.50p 10136
01/08/2014 141.25p 141.50p 140.00p 140.00p 23956
31/07/2014 141.50p 141.50p 141.50p 141.50p 5
30/07/2014 140.00p 142.50p 139.75p 141.25p 132394
29/07/2014 140.00p 140.50p 139.50p 139.50p 12911
28/07/2014 140.00p 140.00p 140.00p 140.00p 4892
25/07/2014 139.50p 139.50p 139.50p 139.50p 2434
24/07/2014 139.50p 139.50p 139.50p 139.50p 3091
23/07/2014 139.00p 139.75p 139.00p 139.50p 9453
22/07/2014 139.50p 140.00p 138.75p 139.75p 17757
21/07/2014 140.00p 140.00p 139.75p 139.87p 6425
18/07/2014 139.25p 139.75p 137.50p 139.75p 43879
17/07/2014 139.50p 139.75p 139.13p 139.63p 9564
16/07/2014 145.50p 146.12p 138.00p 139.75p 203988
15/07/2014 146.00p 146.75p 145.25p 145.25p 40274
14/07/2014 146.00p 146.12p 145.75p 146.12p 125
11/07/2014 146.50p 147.00p 145.50p 145.75p 30752
10/07/2014 147.25p 147.25p 145.50p 147.00p 18765
09/07/2014 148.00p 148.50p 147.00p 147.50p 33664
08/07/2014 149.25p 149.37p 148.06p 148.50p 22238
07/07/2014 149.50p 150.00p 149.00p 149.00p 9050
04/07/2014 150.00p 150.00p 150.00p 150.00p 311
03/07/2014 150.75p 150.75p 150.00p 150.00p 1638
02/07/2014 151.00p 151.00p 150.00p 150.25p 90781
01/07/2014 150.00p 151.00p 150.00p 151.00p 65243
30/06/2014 145.00p 152.00p 145.00p 152.00p 1619343
27/06/2014 145.00p 145.00p 144.50p 145.00p 37724
26/06/2014 145.00p 146.00p 144.50p 144.50p 56846
25/06/2014 144.75p 145.00p 144.25p 144.75p 6243
24/06/2014 145.25p 145.25p 144.25p 144.25p 1173
23/06/2014 146.00p 146.95p 145.25p 145.25p 4415
20/06/2014 144.00p 150.00p 143.25p 143.75p 454688
19/06/2014 145.75p 150.00p 143.50p 145.00p 1432929
18/06/2014 155.00p 155.00p 145.00p 145.00p 1196236

*Close Price adjusted for both dividends and splits