Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/02/2022 515.00p 515.00p 495.00p 496.00p 483653
17/02/2022 502.00p 506.00p 499.50p 500.00p 436044
16/02/2022 504.00p 509.00p 500.00p 500.00p 1132644
15/02/2022 496.50p 505.00p 494.00p 502.00p 1361370
14/02/2022 512.00p 514.11p 492.00p 492.50p 2068173
11/02/2022 515.00p 523.60p 511.00p 517.00p 360124
10/02/2022 525.00p 527.00p 514.00p 522.00p 1170772
09/02/2022 510.00p 523.00p 509.00p 521.00p 562814
08/02/2022 497.00p 520.00p 497.00p 507.00p 1019916
07/02/2022 504.00p 523.00p 504.00p 520.00p 3467307
04/02/2022 505.00p 509.00p 499.50p 505.00p 800934
03/02/2022 507.00p 512.00p 490.50p 505.00p 1656624
02/02/2022 505.00p 514.00p 502.64p 505.00p 301168
01/02/2022 498.00p 510.00p 493.39p 500.00p 483728
31/01/2022 482.00p 502.00p 472.70p 500.00p 200414
28/01/2022 496.00p 496.00p 484.00p 487.00p 704860
27/01/2022 466.00p 493.00p 466.00p 490.00p 2511044
26/01/2022 479.50p 491.50p 478.96p 488.00p 669391
25/01/2022 476.50p 480.00p 470.00p 475.50p 1665561
24/01/2022 484.00p 486.50p 461.50p 471.00p 860006
21/01/2022 488.00p 493.00p 480.50p 488.50p 589879
20/01/2022 485.00p 500.00p 485.00p 495.00p 352723
19/01/2022 485.00p 504.00p 485.00p 497.00p 440510
18/01/2022 495.00p 506.00p 489.50p 495.00p 486940
17/01/2022 490.00p 512.00p 490.00p 507.00p 636180
14/01/2022 506.00p 511.00p 492.50p 511.00p 1260904
13/01/2022 503.00p 511.00p 499.00p 506.00p 256766
12/01/2022 501.00p 517.00p 495.98p 514.00p 736230
10/01/2022 505.00p 522.00p 495.50p 499.50p 537257
07/01/2022 520.00p 525.00p 515.00p 522.00p 697180
06/01/2022 532.00p 535.00p 521.00p 528.00p 393133
05/01/2022 530.00p 546.00p 530.00p 539.00p 208302
04/01/2022 560.00p 560.00p 539.00p 539.00p 211635
31/12/2021 559.00p 560.00p 552.00p 553.00p 191279
30/12/2021 558.00p 563.00p 552.00p 557.00p 223420
29/12/2021 548.00p 564.16p 545.00p 557.00p 291901
28/12/2021 546.00p 546.00p 540.00p 543.00p 23230
27/12/2021 546.00p 546.00p 540.00p 543.00p 23230
24/12/2021 546.00p 546.00p 540.00p 543.00p 23230
23/12/2021 540.00p 546.51p 535.00p 540.00p 107320
22/12/2021 515.00p 537.00p 514.00p 536.00p 254870
21/12/2021 515.00p 523.00p 507.00p 515.00p 286190
20/12/2021 490.00p 513.00p 490.00p 509.00p 143297
17/12/2021 495.00p 517.00p 495.00p 511.00p 1047456
16/12/2021 519.00p 525.00p 509.00p 519.00p 294474
15/12/2021 520.00p 520.00p 499.00p 500.00p 462762
14/12/2021 490.00p 508.00p 490.00p 508.00p 1274485
13/12/2021 512.00p 518.00p 495.00p 498.00p 369197
10/12/2021 545.00p 545.00p 509.00p 511.00p 790345
09/12/2021 535.00p 546.00p 518.00p 539.00p 690170
08/12/2021 530.00p 538.00p 510.00p 514.00p 284943
07/12/2021 515.00p 527.00p 497.50p 527.00p 450498
06/12/2021 502.00p 512.00p 493.00p 495.50p 296762
03/12/2021 525.00p 525.00p 506.00p 512.00p 210243
02/12/2021 519.00p 523.19p 514.00p 515.00p 444302
01/12/2021 502.00p 524.00p 494.50p 524.00p 3746210
30/11/2021 489.00p 513.00p 489.00p 499.00p 7228134
29/11/2021 519.00p 521.42p 509.00p 511.00p 1387979
26/11/2021 499.50p 519.00p 499.50p 508.00p 449735
25/11/2021 522.00p 527.00p 518.00p 526.00p 235649
24/11/2021 501.00p 525.00p 501.00p 520.00p 490217
23/11/2021 510.00p 525.00p 506.00p 518.00p 390529
22/11/2021 509.00p 529.00p 509.00p 514.00p 339410
19/11/2021 512.00p 525.00p 509.00p 522.00p 431226
18/11/2021 520.00p 520.00p 505.00p 511.00p 357709
17/11/2021 521.00p 533.00p 507.00p 515.00p 679785
16/11/2021 550.00p 550.00p 527.00p 530.00p 691108
15/11/2021 520.00p 537.00p 515.70p 537.00p 855935
12/11/2021 510.00p 522.00p 498.50p 520.00p 926493
11/11/2021 475.50p 502.00p 475.50p 499.50p 295152
10/11/2021 505.00p 511.00p 493.60p 499.00p 1645606
09/11/2021 500.00p 518.00p 500.00p 507.00p 1568572
08/11/2021 515.00p 521.00p 510.00p 516.00p 136654
05/11/2021 535.00p 535.00p 509.32p 514.00p 411463
04/11/2021 510.00p 513.00p 502.00p 510.00p 354708
03/11/2021 532.00p 532.00p 503.00p 506.00p 178596
02/11/2021 494.00p 508.00p 490.64p 508.00p 635574
01/11/2021 493.00p 503.00p 493.00p 493.50p 427959
29/10/2021 518.00p 518.00p 487.50p 494.00p 373456
28/10/2021 470.50p 498.50p 470.50p 494.00p 246612
27/10/2021 492.00p 498.50p 490.00p 494.00p 136275
26/10/2021 495.00p 497.50p 487.00p 491.00p 134935
25/10/2021 481.50p 513.00p 481.50p 495.00p 240941
22/10/2021 488.50p 498.50p 485.00p 495.00p 183405
21/10/2021 501.00p 501.00p 486.00p 490.00p 163951
20/10/2021 529.00p 529.00p 495.00p 498.00p 819549
19/10/2021 522.00p 522.00p 499.50p 504.00p 1391218
18/10/2021 495.00p 509.00p 493.50p 499.00p 1276367
15/10/2021 492.00p 508.00p 491.50p 494.50p 595980
14/10/2021 490.50p 504.00p 489.00p 502.00p 997985
13/10/2021 474.50p 491.50p 473.00p 490.50p 826861
12/10/2021 460.00p 476.50p 452.90p 473.00p 828902
11/10/2021 454.50p 468.50p 454.50p 460.50p 268726
08/10/2021 459.00p 471.50p 453.52p 466.50p 231286
07/10/2021 490.00p 496.50p 463.00p 466.00p 464856
06/10/2021 477.00p 478.50p 463.00p 474.50p 471307
05/10/2021 469.50p 493.00p 469.50p 480.50p 446377
04/10/2021 477.00p 499.00p 466.50p 474.00p 348148
01/10/2021 486.50p 503.00p 482.48p 495.50p 254143
30/09/2021 512.00p 516.00p 492.00p 492.00p 501345
29/09/2021 490.00p 510.00p 490.00p 499.50p 129713
28/09/2021 513.00p 515.00p 486.00p 496.50p 589170
27/09/2021 538.00p 544.02p 511.00p 512.00p 276667
24/09/2021 546.00p 546.00p 533.00p 539.00p 242092
23/09/2021 545.00p 552.00p 536.00p 549.00p 771785
22/09/2021 525.00p 545.00p 525.00p 543.00p 945609
21/09/2021 541.00p 544.00p 531.00p 533.00p 400705
20/09/2021 558.00p 558.00p 532.00p 535.00p 170858
17/09/2021 560.00p 565.00p 544.00p 560.00p 564385
16/09/2021 555.00p 560.00p 552.98p 557.00p 162759
15/09/2021 559.00p 562.00p 552.00p 556.00p 870914
14/09/2021 552.00p 558.00p 546.00p 558.00p 203999
13/09/2021 540.00p 557.00p 540.00p 550.00p 712850
10/09/2021 555.00p 559.00p 543.00p 545.00p 216846
09/09/2021 538.00p 554.00p 537.00p 551.00p 352585
08/09/2021 555.00p 558.00p 537.00p 541.00p 924414
07/09/2021 557.00p 561.00p 543.00p 555.00p 757435
06/09/2021 555.00p 558.00p 542.00p 550.00p 1543015
03/09/2021 539.00p 552.00p 536.00p 551.00p 1527667
02/09/2021 525.00p 551.00p 525.00p 540.00p 653631
01/09/2021 533.00p 540.00p 524.00p 536.00p 108983
31/08/2021 520.00p 529.00p 515.00p 527.00p 493513
30/08/2021 525.00p 527.00p 510.53p 519.00p 535937
27/08/2021 525.00p 527.00p 510.53p 519.00p 335937
26/08/2021 516.00p 521.23p 506.00p 516.00p 728228
25/08/2021 509.00p 522.00p 505.00p 520.00p 498488
24/08/2021 532.00p 532.00p 504.00p 504.00p 462252
23/08/2021 513.00p 530.35p 513.00p 525.00p 596584
20/08/2021 515.00p 521.00p 509.53p 518.00p 109461
19/08/2021 507.00p 518.00p 504.00p 515.00p 180467
18/08/2021 514.00p 516.01p 507.00p 511.00p 68911
17/08/2021 499.00p 513.00p 492.50p 511.00p 225280
16/08/2021 484.00p 498.50p 482.86p 497.50p 303060
13/08/2021 495.50p 496.50p 484.50p 486.50p 266408
12/08/2021 500.00p 506.00p 493.00p 495.00p 1240259
11/08/2021 499.00p 500.00p 488.50p 500.00p 485414
10/08/2021 483.50p 497.00p 477.52p 494.50p 379130
09/08/2021 485.00p 485.00p 475.00p 475.00p 256449
06/08/2021 491.50p 494.88p 481.00p 485.00p 614060
05/08/2021 491.00p 504.00p 488.00p 490.00p 644946
04/08/2021 490.50p 490.50p 485.00p 490.00p 185045
03/08/2021 477.00p 494.00p 475.00p 490.00p 458970
02/08/2021 480.00p 493.00p 470.50p 476.00p 356624
30/07/2021 474.00p 479.00p 462.50p 472.50p 310166
29/07/2021 477.00p 480.00p 467.50p 472.00p 335169
28/07/2021 469.50p 475.25p 460.50p 473.00p 360823
27/07/2021 487.50p 491.50p 469.50p 472.00p 276653
26/07/2021 480.00p 492.00p 480.00p 486.00p 340822
23/07/2021 475.00p 503.00p 468.00p 485.00p 2146775
22/07/2021 465.00p 484.50p 463.00p 480.00p 1021466
21/07/2021 436.50p 453.00p 436.50p 453.00p 178434
20/07/2021 438.00p 446.50p 434.10p 437.00p 364009
19/07/2021 440.00p 443.50p 432.77p 436.00p 235060
16/07/2021 449.50p 453.00p 445.00p 445.00p 407574
15/07/2021 451.50p 457.50p 440.50p 449.50p 106994
14/07/2021 455.00p 455.00p 443.00p 450.00p 74806
13/07/2021 445.00p 450.61p 435.28p 449.50p 254228
12/07/2021 445.00p 445.00p 437.50p 441.00p 90982
09/07/2021 435.50p 444.00p 427.50p 434.00p 159042
08/07/2021 433.00p 441.00p 428.00p 429.50p 91846
07/07/2021 445.00p 445.00p 430.50p 437.50p 163161
06/07/2021 440.00p 442.00p 430.00p 430.50p 117340
05/07/2021 432.50p 444.50p 424.49p 440.00p 457983
02/07/2021 421.50p 429.85p 421.50p 422.50p 150436
01/07/2021 420.50p 428.50p 420.50p 425.00p 143664
30/06/2021 440.50p 440.50p 418.50p 418.50p 180291
29/06/2021 440.00p 443.21p 428.50p 436.00p 246641
28/06/2021 431.50p 438.50p 431.50p 432.50p 114484
25/06/2021 443.00p 443.00p 428.50p 433.00p 193615
24/06/2021 426.50p 441.75p 426.50p 434.00p 341251
23/06/2021 423.50p 431.00p 421.50p 428.00p 288206
22/06/2021 415.50p 425.00p 411.50p 422.00p 302895
21/06/2021 400.00p 415.50p 400.00p 415.00p 330998
18/06/2021 400.00p 420.00p 400.00p 410.50p 771498
17/06/2021 420.00p 420.00p 407.50p 416.50p 476972
16/06/2021 419.00p 419.00p 407.00p 412.00p 753885
15/06/2021 411.00p 418.50p 410.00p 415.00p 1176515
14/06/2021 401.50p 413.00p 394.30p 410.00p 791165
11/06/2021 415.00p 416.00p 394.00p 394.00p 269038
10/06/2021 415.00p 420.00p 400.15p 407.00p 382588
09/06/2021 419.50p 419.50p 406.00p 408.00p 236938
08/06/2021 419.00p 419.50p 410.50p 413.00p 904198
07/06/2021 425.00p 425.00p 416.00p 417.00p 994690
04/06/2021 431.50p 433.93p 417.00p 420.00p 1634080
03/06/2021 444.00p 446.50p 432.50p 432.50p 398836
02/06/2021 443.00p 448.00p 432.00p 444.00p 251748
01/06/2021 442.00p 470.00p 438.00p 448.50p 291953
31/05/2021 460.00p 460.00p 429.00p 437.50p 493892
28/05/2021 460.00p 460.00p 429.00p 437.50p 493892
27/05/2021 464.00p 466.00p 445.50p 454.00p 10394822
26/05/2021 448.50p 479.00p 447.00p 466.00p 5401341
25/05/2021 443.50p 448.00p 440.00p 444.00p 92698
24/05/2021 459.50p 459.50p 440.50p 444.00p 132796
21/05/2021 439.00p 455.50p 435.00p 453.00p 1609945
20/05/2021 420.00p 440.00p 418.57p 438.50p 837759
19/05/2021 415.00p 420.00p 407.50p 419.00p 1515417
18/05/2021 411.00p 415.00p 406.50p 413.50p 877184
17/05/2021 420.00p 424.50p 410.00p 410.50p 739234
14/05/2021 414.00p 419.50p 410.00p 419.50p 498200
13/05/2021 407.50p 413.00p 401.50p 413.00p 467249

*Close Price adjusted for both dividends and splits