Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
21/07/2022 378.50p 397.00p 372.00p 387.00p 1091181
20/07/2022 355.00p 371.50p 348.50p 371.00p 1654762
19/07/2022 345.50p 352.50p 340.50p 350.00p 420076
18/07/2022 350.50p 355.00p 347.50p 349.00p 243232
15/07/2022 344.00p 350.00p 341.00p 347.00p 276988
14/07/2022 340.00p 347.50p 337.50p 341.00p 285996
13/07/2022 350.00p 352.50p 340.00p 346.50p 570799
12/07/2022 339.00p 345.50p 335.00p 345.00p 357738
11/07/2022 346.50p 346.80p 340.00p 343.50p 543156
08/07/2022 346.00p 351.00p 344.00p 347.50p 263601
07/07/2022 343.50p 350.00p 342.50p 345.50p 331767
06/07/2022 345.00p 347.50p 342.00p 345.50p 158209
05/07/2022 340.50p 340.50p 332.50p 340.00p 230499
04/07/2022 338.50p 344.50p 335.00p 338.50p 157292
01/07/2022 326.00p 338.00p 326.00p 337.50p 159976
30/06/2022 337.00p 343.00p 328.50p 336.50p 272253
29/06/2022 361.50p 363.00p 335.50p 347.50p 707184
28/06/2022 361.00p 364.00p 355.50p 362.00p 580579
27/06/2022 361.50p 364.00p 353.50p 356.50p 127434
24/06/2022 348.00p 358.50p 348.00p 356.00p 251929
23/06/2022 338.00p 345.00p 337.50p 339.00p 346040
22/06/2022 340.50p 345.50p 334.00p 343.00p 202414
21/06/2022 340.50p 349.00p 340.50p 343.50p 358886
20/06/2022 352.50p 357.50p 337.50p 340.00p 1269562
17/06/2022 355.00p 358.50p 350.00p 353.00p 353571
16/06/2022 349.50p 351.50p 343.00p 349.00p 921827
15/06/2022 352.00p 354.50p 340.00p 351.00p 378300
14/06/2022 344.00p 355.50p 342.50p 343.50p 398025
13/06/2022 356.00p 359.50p 349.50p 352.00p 150824
10/06/2022 372.50p 378.00p 364.50p 366.00p 147680
09/06/2022 388.00p 388.00p 378.00p 380.00p 406675
08/06/2022 391.50p 391.50p 383.00p 385.50p 273564
07/06/2022 392.50p 397.50p 384.50p 387.00p 570337
06/06/2022 408.00p 408.00p 396.50p 398.50p 280283
03/06/2022 415.00p 415.00p 393.50p 394.00p 407807
02/06/2022 415.00p 415.00p 393.50p 394.00p 407807
01/06/2022 415.00p 415.00p 393.50p 394.00p 217508
31/05/2022 411.00p 412.00p 404.00p 407.50p 551428
30/05/2022 402.00p 411.00p 398.50p 409.50p 412758
27/05/2022 372.50p 400.50p 372.50p 396.00p 284511
26/05/2022 374.50p 393.00p 374.50p 391.00p 345382
25/05/2022 369.00p 388.50p 364.00p 380.00p 915698
24/05/2022 355.50p 364.00p 355.50p 355.50p 166209
23/05/2022 346.00p 361.00p 346.00p 357.00p 201258
20/05/2022 353.50p 361.50p 351.00p 351.00p 293469
19/05/2022 350.00p 353.50p 339.50p 351.50p 224876
18/05/2022 378.00p 378.00p 355.50p 358.00p 316778
17/05/2022 368.00p 371.50p 361.50p 366.50p 354691
16/05/2022 380.00p 380.00p 359.00p 359.00p 276631
13/05/2022 370.00p 374.00p 364.00p 372.00p 179832
12/05/2022 358.00p 364.00p 351.50p 362.00p 303693
11/05/2022 350.00p 362.50p 350.00p 362.50p 452308
10/05/2022 354.50p 362.50p 350.50p 351.50p 537155
09/05/2022 360.50p 368.00p 353.50p 354.50p 308842
06/05/2022 378.00p 379.00p 367.00p 368.50p 813345
05/05/2022 392.50p 396.00p 380.00p 380.00p 604763
04/05/2022 401.50p 402.00p 388.50p 389.00p 351205
03/05/2022 426.50p 426.50p 401.50p 401.50p 667116
02/05/2022 417.00p 422.00p 409.00p 411.50p 341751
29/04/2022 417.00p 422.00p 409.00p 411.50p 341751
28/04/2022 416.00p 416.00p 407.50p 413.00p 375540
27/04/2022 413.00p 413.50p 403.00p 405.00p 737559
26/04/2022 428.00p 428.00p 412.00p 412.00p 2321605
25/04/2022 418.00p 423.00p 411.50p 417.00p 1296334
22/04/2022 410.00p 430.00p 410.00p 429.00p 583327
21/04/2022 416.50p 432.00p 416.00p 431.50p 442061
20/04/2022 405.50p 421.00p 403.50p 418.00p 719903
19/04/2022 401.50p 407.50p 395.50p 405.00p 649119
18/04/2022 406.00p 407.50p 400.00p 403.50p 258196
15/04/2022 406.00p 407.50p 400.00p 403.50p 258196
14/04/2022 406.00p 407.50p 400.00p 403.50p 258196
13/04/2022 404.50p 407.00p 398.00p 405.50p 349983
12/04/2022 405.50p 409.55p 401.00p 407.00p 141202
11/04/2022 409.50p 420.37p 406.00p 408.00p 366711
08/04/2022 422.00p 433.00p 415.00p 421.00p 734906
07/04/2022 405.00p 417.00p 402.00p 411.00p 411324
06/04/2022 418.50p 419.50p 403.50p 403.50p 1385745
05/04/2022 415.00p 422.50p 410.00p 421.00p 509759
04/04/2022 409.50p 421.00p 407.00p 413.50p 242273
01/04/2022 419.50p 423.50p 407.50p 410.50p 128406
31/03/2022 432.00p 433.00p 416.00p 419.50p 483089
30/03/2022 443.00p 443.00p 422.00p 430.00p 683483
29/03/2022 415.00p 437.50p 414.15p 437.50p 384698
28/03/2022 413.50p 415.00p 404.00p 411.50p 301749
25/03/2022 405.00p 420.00p 402.00p 414.50p 781036
24/03/2022 408.00p 408.50p 400.00p 403.50p 362918
23/03/2022 408.00p 425.00p 408.00p 409.00p 184879
22/03/2022 420.00p 424.00p 411.00p 420.00p 1183520
21/03/2022 437.00p 437.00p 414.50p 419.50p 393177
18/03/2022 428.00p 431.00p 414.68p 417.50p 6433930
17/03/2022 413.00p 425.00p 413.00p 416.50p 762000
16/03/2022 407.00p 424.50p 406.64p 417.00p 876452
15/03/2022 424.00p 424.00p 387.00p 401.50p 989303
14/03/2022 437.50p 437.50p 408.00p 410.50p 981716
11/03/2022 423.00p 435.00p 399.50p 426.50p 2229670
10/03/2022 450.00p 494.00p 391.50p 408.50p 2113883
09/03/2022 443.00p 463.50p 443.00p 463.50p 1196047
08/03/2022 453.00p 454.50p 440.00p 440.00p 868999
07/03/2022 441.50p 464.50p 422.61p 449.00p 464288
04/03/2022 495.00p 495.00p 445.00p 445.00p 668187
03/03/2022 475.00p 501.00p 475.00p 482.00p 503360
02/03/2022 480.00p 489.00p 465.50p 480.00p 635002
01/03/2022 495.00p 499.00p 469.00p 469.00p 548754
28/02/2022 471.50p 494.50p 471.50p 494.50p 777102
25/02/2022 476.00p 491.00p 467.50p 485.50p 2296803
24/02/2022 470.00p 476.50p 457.00p 468.00p 2378122
23/02/2022 496.50p 500.03p 483.00p 484.00p 1705428
22/02/2022 480.00p 505.00p 480.00p 495.50p 980841
21/02/2022 490.00p 504.00p 486.79p 503.00p 1191699

*Close Price adjusted for both dividends and splits