Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/05/2023 421.20p 424.60p 419.80p 424.60p 197449
04/05/2023 412.00p 425.60p 412.00p 419.60p 448349
03/05/2023 416.00p 430.60p 416.00p 421.80p 443241
02/05/2023 416.60p 435.60p 416.60p 424.20p 217274
28/04/2023 439.60p 439.60p 431.60p 433.40p 327052
27/04/2023 424.00p 430.40p 421.00p 430.20p 223840
26/04/2023 427.00p 427.00p 417.00p 423.20p 489205
25/04/2023 430.00p 432.80p 424.20p 424.60p 747017
24/04/2023 436.00p 440.00p 430.76p 436.60p 346319
21/04/2023 432.20p 437.00p 419.90p 437.00p 741036
20/04/2023 410.20p 424.00p 410.20p 422.20p 709059
19/04/2023 413.80p 414.00p 410.80p 414.00p 176976
18/04/2023 397.00p 420.20p 397.00p 419.00p 372443
17/04/2023 416.20p 424.00p 409.16p 417.20p 74299
14/04/2023 418.80p 420.02p 415.00p 415.00p 237390
13/04/2023 413.60p 417.40p 404.80p 414.20p 1321680
12/04/2023 420.00p 420.00p 406.00p 412.20p 1848699
11/04/2023 410.80p 417.80p 407.80p 412.20p 455357
06/04/2023 412.00p 412.20p 404.20p 411.00p 1936200
05/04/2023 430.00p 430.00p 404.00p 411.00p 478548
04/04/2023 418.60p 433.00p 418.60p 420.60p 235948
03/04/2023 425.80p 439.40p 422.80p 427.20p 168190
31/03/2023 435.00p 436.00p 430.00p 430.50p 626913
30/03/2023 430.50p 433.00p 427.50p 430.00p 1802272
29/03/2023 416.00p 424.50p 416.00p 422.50p 831523
28/03/2023 416.50p 422.50p 410.50p 417.00p 309629
27/03/2023 424.00p 431.87p 414.50p 423.00p 280295
24/03/2023 433.00p 433.00p 418.50p 420.50p 685172
23/03/2023 410.00p 431.00p 410.00p 430.50p 300659
22/03/2023 420.50p 432.50p 411.00p 420.00p 605330
21/03/2023 424.00p 428.00p 420.85p 424.00p 427047
20/03/2023 417.00p 424.50p 400.00p 419.50p 510253
17/03/2023 420.00p 423.35p 411.50p 415.00p 1138341
16/03/2023 425.00p 430.00p 403.00p 414.50p 1974128
15/03/2023 421.50p 430.50p 412.50p 419.00p 1767496
14/03/2023 415.00p 430.00p 409.50p 430.00p 740321
13/03/2023 410.00p 416.00p 399.00p 410.50p 1481953
10/03/2023 390.00p 407.00p 390.00p 405.50p 2445773
09/03/2023 360.50p 414.00p 360.00p 407.00p 3243673
08/03/2023 354.00p 356.50p 349.00p 355.00p 426592
07/03/2023 361.00p 364.00p 353.70p 355.50p 302123
06/03/2023 361.50p 363.50p 355.50p 359.00p 293763
03/03/2023 364.50p 367.00p 360.50p 362.00p 218192
02/03/2023 366.00p 370.00p 358.50p 359.50p 186806
01/03/2023 365.50p 374.00p 361.30p 364.00p 305932
28/02/2023 366.50p 370.00p 361.58p 366.50p 521031
27/02/2023 360.00p 369.50p 358.50p 368.50p 142301
24/02/2023 359.00p 367.00p 355.00p 357.00p 105155
23/02/2023 356.50p 361.00p 356.00p 358.00p 216416
22/02/2023 357.50p 362.50p 348.50p 355.00p 443131
21/02/2023 370.00p 370.00p 358.50p 360.50p 523250
20/02/2023 371.00p 372.00p 364.50p 366.00p 195498
17/02/2023 368.00p 371.00p 364.50p 371.00p 324701
16/02/2023 376.00p 377.00p 369.00p 373.00p 415582
15/02/2023 369.00p 371.00p 362.50p 371.00p 909577
14/02/2023 369.50p 374.50p 367.00p 368.50p 146198
13/02/2023 366.50p 370.50p 363.00p 370.50p 327355
10/02/2023 376.00p 376.00p 360.00p 362.50p 350140
09/02/2023 373.50p 381.00p 370.50p 370.50p 374763
08/02/2023 377.50p 382.55p 372.00p 374.00p 355197
07/02/2023 390.00p 390.00p 373.50p 373.50p 725618
06/02/2023 383.50p 392.50p 381.50p 383.00p 494276
03/02/2023 378.00p 393.00p 378.00p 385.50p 617701
02/02/2023 364.00p 398.00p 364.00p 388.00p 1318466
01/02/2023 382.00p 391.00p 380.00p 380.00p 629706
31/01/2023 387.50p 387.50p 375.50p 377.00p 549459
30/01/2023 376.00p 382.75p 372.50p 380.00p 314108
27/01/2023 368.50p 387.00p 361.50p 381.00p 1381562
26/01/2023 388.00p 388.00p 367.00p 367.00p 798983
25/01/2023 389.50p 392.50p 371.00p 371.00p 926296
24/01/2023 398.50p 401.50p 383.00p 383.00p 670172
23/01/2023 405.00p 405.00p 394.00p 394.00p 741810
20/01/2023 396.50p 400.50p 390.18p 397.00p 493242
19/01/2023 404.50p 404.50p 377.50p 389.00p 490149
18/01/2023 374.00p 392.00p 374.00p 386.00p 300844
17/01/2023 407.00p 407.00p 378.00p 383.50p 761666
16/01/2023 404.00p 405.00p 393.54p 402.50p 236218
13/01/2023 419.50p 419.50p 395.96p 401.50p 976979
12/01/2023 378.50p 420.00p 378.50p 412.50p 1802496
11/01/2023 393.00p 394.00p 376.50p 378.50p 844980
10/01/2023 384.50p 408.50p 379.50p 390.50p 2263236
09/01/2023 383.50p 395.75p 383.50p 390.50p 273714
06/01/2023 388.00p 394.00p 380.00p 390.00p 254045
05/01/2023 382.50p 391.50p 380.90p 391.50p 1038412
04/01/2023 381.00p 393.50p 381.00p 389.50p 387940
03/01/2023 355.00p 380.50p 355.00p 375.50p 404334
30/12/2022 369.50p 372.50p 364.00p 365.00p 159831
29/12/2022 361.50p 373.50p 358.50p 369.50p 241791
28/12/2022 379.00p 379.00p 364.50p 365.50p 214867
23/12/2022 374.00p 380.00p 361.50p 380.00p 236098
22/12/2022 352.50p 376.00p 348.80p 376.00p 995128
21/12/2022 343.50p 352.00p 343.50p 350.00p 184012
20/12/2022 336.00p 352.00p 334.00p 341.00p 398504
19/12/2022 335.50p 341.00p 331.50p 332.50p 164856
16/12/2022 343.00p 344.55p 330.50p 338.50p 1107813
15/12/2022 349.50p 350.50p 342.50p 343.00p 322258
14/12/2022 355.00p 364.50p 348.50p 349.00p 817574
13/12/2022 382.00p 383.54p 349.00p 350.50p 1402905
12/12/2022 356.00p 386.00p 350.00p 383.00p 988829
09/12/2022 348.00p 357.00p 346.50p 354.00p 565115
08/12/2022 360.00p 360.00p 347.00p 347.00p 244905
07/12/2022 353.00p 357.50p 346.00p 355.00p 599121
06/12/2022 358.00p 360.50p 351.00p 353.50p 2002083
05/12/2022 356.00p 366.00p 355.00p 360.00p 371395
02/12/2022 357.00p 364.00p 348.00p 356.00p 214382
01/12/2022 349.00p 357.00p 343.00p 355.50p 225605
30/11/2022 344.50p 350.50p 342.00p 346.00p 405446
29/11/2022 334.00p 347.50p 334.00p 339.00p 195527
28/11/2022 342.50p 354.00p 341.00p 342.00p 642007
25/11/2022 350.00p 354.50p 340.25p 351.50p 88819
24/11/2022 349.00p 358.38p 348.00p 349.50p 244248
23/11/2022 347.00p 359.00p 347.00p 355.00p 272742
22/11/2022 349.00p 354.00p 343.50p 352.00p 302529
21/11/2022 355.00p 356.25p 348.00p 350.00p 306868
18/11/2022 348.50p 358.00p 346.50p 355.00p 1088186
17/11/2022 349.00p 353.10p 344.75p 352.00p 558995
16/11/2022 355.50p 356.00p 345.50p 351.00p 264626
15/11/2022 368.00p 368.00p 354.87p 359.00p 400702
14/11/2022 347.00p 368.00p 347.00p 367.00p 476018
11/11/2022 354.50p 354.50p 344.50p 351.50p 1133433
10/11/2022 325.50p 352.00p 325.50p 350.00p 389779
09/11/2022 318.00p 329.00p 318.00p 328.50p 199686
08/11/2022 319.50p 327.50p 316.00p 327.50p 251669
07/11/2022 305.50p 323.50p 302.31p 321.00p 306049
04/11/2022 307.50p 312.50p 305.95p 310.50p 601613
03/11/2022 320.00p 320.50p 305.50p 308.50p 618774
02/11/2022 314.50p 320.00p 310.50p 320.00p 353570
01/11/2022 318.00p 323.50p 312.00p 313.50p 792048
31/10/2022 319.00p 323.45p 309.00p 309.00p 128370
28/10/2022 329.00p 329.00p 314.00p 317.50p 426763
27/10/2022 318.00p 330.00p 318.00p 321.00p 2531300
26/10/2022 317.00p 330.00p 313.50p 330.00p 324172
25/10/2022 300.00p 315.50p 299.50p 315.50p 272278
24/10/2022 285.00p 303.50p 285.00p 301.00p 503617
21/10/2022 320.00p 320.00p 294.50p 294.50p 236371
20/10/2022 308.50p 313.00p 302.50p 312.50p 363403
19/10/2022 315.00p 325.50p 309.00p 310.00p 361221
18/10/2022 334.00p 334.00p 322.00p 327.00p 315130
17/10/2022 324.50p 328.50p 312.00p 321.50p 469572
14/10/2022 317.50p 319.50p 307.00p 315.00p 864393
13/10/2022 308.00p 319.00p 298.00p 306.50p 1665268
12/10/2022 300.00p 307.00p 297.00p 302.00p 924940
11/10/2022 310.50p 316.50p 305.50p 307.50p 458909
10/10/2022 316.00p 321.00p 308.50p 309.50p 170639
07/10/2022 321.00p 323.50p 307.50p 309.50p 807148
06/10/2022 321.50p 353.50p 315.50p 324.50p 2624978
05/10/2022 320.00p 320.00p 305.50p 306.50p 1109878
04/10/2022 314.00p 314.50p 303.50p 314.00p 466027
03/10/2022 295.00p 303.00p 291.00p 303.00p 896399
30/09/2022 270.00p 294.00p 270.00p 293.50p 532617
29/09/2022 296.00p 296.00p 271.00p 275.50p 506308
28/09/2022 285.00p 289.00p 276.00p 289.00p 663479
27/09/2022 298.00p 306.50p 291.00p 293.00p 272545
26/09/2022 305.00p 308.00p 292.50p 301.50p 1001081
23/09/2022 310.50p 311.50p 302.88p 308.00p 572588
22/09/2022 317.00p 321.00p 312.00p 312.00p 331515
21/09/2022 307.50p 321.00p 303.50p 321.00p 301794
20/09/2022 318.00p 320.00p 301.50p 301.50p 1142190
19/09/2022 331.00p 331.00p 316.00p 317.50p 549645
16/09/2022 331.00p 331.00p 316.00p 317.50p 549645
15/09/2022 340.50p 342.50p 324.50p 326.50p 299762
14/09/2022 340.00p 352.50p 334.50p 340.00p 184233
13/09/2022 362.00p 362.00p 346.50p 346.50p 346600
12/09/2022 342.00p 359.00p 337.00p 357.50p 625316
09/09/2022 334.00p 342.00p 334.00p 337.50p 413030
08/09/2022 332.00p 332.50p 323.00p 332.00p 1656283
07/09/2022 329.00p 329.00p 323.00p 325.00p 247862
06/09/2022 330.00p 335.50p 325.05p 326.50p 551287
05/09/2022 329.50p 339.50p 324.00p 325.00p 466811
02/09/2022 342.00p 344.00p 334.50p 336.00p 514736
01/09/2022 342.50p 353.56p 334.00p 339.00p 201067
31/08/2022 346.00p 355.50p 346.00p 349.00p 358198
30/08/2022 360.00p 366.00p 353.50p 353.50p 444754
29/08/2022 368.00p 368.00p 350.50p 350.50p 190958
26/08/2022 368.00p 368.00p 350.50p 350.50p 190321
25/08/2022 359.00p 365.50p 358.00p 360.00p 46755
24/08/2022 346.00p 362.50p 346.00p 359.50p 399383
23/08/2022 358.50p 366.50p 353.50p 353.50p 104704
22/08/2022 365.00p 375.77p 356.50p 361.00p 848313
19/08/2022 376.50p 379.19p 368.68p 369.00p 190857
18/08/2022 383.50p 385.50p 378.00p 382.00p 613108
17/08/2022 402.00p 403.50p 384.00p 385.00p 723121
16/08/2022 397.50p 401.42p 393.50p 398.50p 147282
15/08/2022 391.50p 403.00p 390.50p 402.50p 41168
12/08/2022 393.50p 400.00p 393.00p 398.50p 363735
11/08/2022 395.00p 401.00p 393.50p 396.00p 358475
10/08/2022 384.50p 401.18p 379.63p 396.00p 229470
09/08/2022 398.50p 398.50p 379.50p 385.00p 94373
08/08/2022 391.00p 398.00p 391.00p 394.50p 125292
05/08/2022 402.00p 407.50p 392.00p 396.00p 81308
04/08/2022 390.50p 404.00p 390.50p 402.50p 269538
03/08/2022 395.00p 399.93p 388.50p 388.50p 274959
02/08/2022 402.50p 408.50p 393.50p 394.50p 582697
01/08/2022 408.00p 420.50p 406.00p 411.50p 833073
29/07/2022 404.50p 418.00p 401.50p 416.50p 872191
28/07/2022 384.50p 400.00p 384.50p 400.00p 182498
27/07/2022 379.00p 391.46p 379.00p 385.00p 73354
26/07/2022 403.50p 403.50p 378.50p 380.50p 322192
25/07/2022 390.00p 403.00p 383.50p 400.50p 1885956
22/07/2022 389.00p 397.00p 382.00p 387.00p 273852

*Close Price adjusted for both dividends and splits