Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/03/2020 141.00p 156.00p 140.50p 149.00p 150721
19/03/2020 132.00p 142.00p 132.00p 141.50p 1143369
18/03/2020 125.50p 143.50p 122.46p 138.00p 2178030
17/03/2020 160.00p 165.00p 123.50p 123.50p 302968
16/03/2020 170.00p 170.32p 151.34p 160.50p 188429
13/03/2020 173.50p 176.50p 170.00p 170.00p 534035
12/03/2020 186.00p 186.00p 165.50p 173.50p 478235
11/03/2020 188.00p 189.00p 180.50p 186.00p 542241
10/03/2020 196.00p 196.00p 188.00p 192.00p 46268
09/03/2020 196.00p 196.00p 188.64p 190.50p 278327
06/03/2020 201.00p 210.35p 199.00p 200.00p 283990
05/03/2020 210.00p 212.00p 200.00p 209.00p 100202
04/03/2020 209.00p 214.00p 206.00p 210.00p 544733
03/03/2020 214.00p 219.00p 210.00p 210.00p 49892
02/03/2020 219.00p 219.00p 210.00p 212.00p 77066
28/02/2020 215.00p 215.00p 200.10p 212.00p 175374
27/02/2020 214.00p 220.00p 206.00p 220.00p 562687
26/02/2020 208.00p 218.00p 208.00p 216.00p 166112
25/02/2020 226.00p 227.00p 211.00p 211.00p 71512
24/02/2020 227.00p 229.00p 225.00p 225.00p 29049
21/02/2020 232.00p 232.00p 228.48p 231.00p 47577
20/02/2020 226.00p 231.00p 225.00p 228.00p 529057
19/02/2020 231.00p 233.58p 225.00p 225.00p 59424
18/02/2020 236.00p 236.00p 230.00p 230.00p 72218
17/02/2020 236.00p 237.00p 232.00p 234.00p 32817
14/02/2020 221.00p 237.00p 221.00p 234.00p 1500719
13/02/2020 223.00p 224.50p 216.30p 221.00p 95923
12/02/2020 223.00p 224.00p 222.00p 223.00p 153297
11/02/2020 221.00p 225.00p 220.28p 222.00p 49181
10/02/2020 222.00p 225.00p 220.00p 220.00p 47503
07/02/2020 225.00p 225.00p 221.00p 224.00p 72538
06/02/2020 225.00p 227.00p 222.42p 224.00p 772767
05/02/2020 241.00p 241.00p 224.00p 225.00p 341046
04/02/2020 238.00p 238.00p 232.00p 232.00p 136357
03/02/2020 241.00p 242.00p 236.00p 237.00p 44730
31/01/2020 250.00p 250.00p 240.00p 242.00p 100667
30/01/2020 247.00p 248.00p 242.00p 245.00p 98166
29/01/2020 240.00p 245.00p 234.00p 245.00p 228247
28/01/2020 243.00p 244.00p 240.00p 241.00p 117646
27/01/2020 241.00p 243.25p 236.00p 240.00p 273982
24/01/2020 238.00p 245.00p 233.00p 241.00p 317669
23/01/2020 232.00p 240.00p 232.00p 238.00p 39938
22/01/2020 233.00p 239.00p 227.04p 239.00p 46100
21/01/2020 238.00p 244.00p 233.00p 236.00p 33194
20/01/2020 250.00p 250.00p 231.00p 235.00p 59917
17/01/2020 245.00p 254.00p 243.00p 246.00p 66327
16/01/2020 236.00p 254.00p 236.00p 250.00p 914363
15/01/2020 234.00p 242.00p 231.00p 239.00p 871843
14/01/2020 229.00p 236.00p 229.00p 235.00p 62719
13/01/2020 229.00p 236.00p 228.00p 231.00p 232995
10/01/2020 236.00p 236.00p 229.40p 233.00p 22316
09/01/2020 231.00p 240.00p 231.00p 235.00p 56588
08/01/2020 244.00p 244.00p 230.10p 238.00p 678339
07/01/2020 248.00p 252.00p 240.13p 245.00p 48289
06/01/2020 249.00p 252.00p 245.00p 250.00p 22884
03/01/2020 260.00p 260.00p 248.00p 248.00p 48244
02/01/2020 261.00p 262.00p 251.00p 254.00p 1611207
31/12/2019 257.00p 262.00p 255.00p 257.00p 22836
30/12/2019 254.00p 258.00p 254.00p 256.00p 26467
27/12/2019 250.00p 255.00p 249.98p 255.00p 821479
24/12/2019 250.00p 250.00p 247.04p 248.00p 188323
23/12/2019 244.00p 247.00p 242.00p 245.00p 33686
20/12/2019 238.00p 245.00p 231.00p 245.00p 213262
19/12/2019 235.00p 240.00p 230.00p 235.00p 621720
18/12/2019 232.00p 235.00p 225.00p 235.00p 2115917
17/12/2019 215.00p 235.00p 215.00p 231.00p 1023849
16/12/2019 220.00p 220.00p 213.00p 213.00p 135936
13/12/2019 207.00p 219.00p 207.00p 214.00p 7235195
12/12/2019 205.00p 205.10p 198.00p 200.00p 2130948
11/12/2019 202.00p 205.00p 198.00p 205.00p 35599
10/12/2019 205.00p 207.00p 201.00p 205.00p 386517
09/12/2019 204.00p 206.00p 201.00p 205.00p 2105
06/12/2019 203.00p 204.00p 200.00p 204.00p 39822
05/12/2019 203.00p 204.00p 203.00p 203.00p 92170
04/12/2019 203.00p 203.99p 203.00p 203.00p 7900
03/12/2019 203.00p 204.00p 197.00p 203.00p 17147
02/12/2019 201.00p 204.00p 200.00p 204.00p 19225
29/11/2019 202.00p 205.00p 201.00p 205.00p 126474
28/11/2019 205.00p 204.00p 202.50p 202.50p 257358
27/11/2019 205.00p 205.00p 201.42p 205.00p 12629
26/11/2019 205.00p 205.00p 202.00p 205.00p 13034
25/11/2019 205.00p 205.00p 201.75p 205.00p 18959
22/11/2019 205.00p 205.00p 196.50p 205.00p 17764
21/11/2019 202.00p 205.00p 201.10p 205.00p 107053
20/11/2019 200.00p 205.00p 200.00p 205.00p 4706894
19/11/2019 205.00p 205.00p 197.50p 205.00p 33206
18/11/2019 199.50p 200.00p 197.50p 199.00p 433534
15/11/2019 202.00p 202.00p 198.00p 200.00p 98752
14/11/2019 197.00p 205.00p 197.00p 197.00p 351905
13/11/2019 198.50p 199.00p 197.00p 197.00p 45265
12/11/2019 202.00p 205.00p 198.50p 200.00p 105686
11/11/2019 204.00p 204.00p 197.50p 201.00p 10088
08/11/2019 203.00p 205.00p 199.19p 205.00p 16348
07/11/2019 204.00p 204.00p 197.50p 203.00p 1659
06/11/2019 201.00p 205.00p 201.00p 205.00p 10278
05/11/2019 207.00p 207.00p 200.00p 200.00p 39717
04/11/2019 207.00p 207.00p 202.30p 206.00p 9395
01/11/2019 200.00p 205.00p 198.50p 205.00p 53208
31/10/2019 200.00p 200.00p 195.50p 199.50p 54349
30/10/2019 198.00p 198.00p 194.00p 197.00p 405881
29/10/2019 195.50p 197.00p 195.00p 195.00p 296434
28/10/2019 205.00p 205.00p 195.00p 195.50p 43428
25/10/2019 205.00p 207.00p 197.50p 197.50p 373713
24/10/2019 205.00p 206.04p 204.00p 204.00p 11712
23/10/2019 210.00p 210.00p 204.00p 204.00p 109299
22/10/2019 200.00p 207.92p 200.00p 204.00p 5930392
21/10/2019 201.00p 208.00p 200.55p 205.00p 2929769
18/10/2019 201.00p 201.00p 199.00p 200.00p 1249560
17/10/2019 192.50p 200.00p 192.00p 198.00p 60694
16/10/2019 190.00p 194.46p 189.22p 192.00p 1362442
15/10/2019 181.00p 190.00p 180.50p 190.00p 590177
14/10/2019 178.00p 182.00p 178.00p 180.50p 30511
11/10/2019 169.50p 180.00p 169.50p 178.00p 855262
10/10/2019 170.50p 175.00p 170.00p 172.00p 16601
09/10/2019 170.00p 176.00p 170.00p 171.00p 76289
08/10/2019 165.50p 174.00p 165.50p 169.00p 495
07/10/2019 165.00p 172.13p 165.00p 172.00p 20439
04/10/2019 168.50p 173.00p 168.50p 170.00p 29098
03/10/2019 171.00p 174.50p 170.00p 170.00p 2017
02/10/2019 171.50p 172.00p 166.50p 172.00p 14505
01/10/2019 173.00p 173.00p 172.00p 172.00p 4160
30/09/2019 174.50p 174.50p 165.00p 168.00p 13287
27/09/2019 171.50p 174.35p 168.00p 171.00p 106085
26/09/2019 165.00p 171.00p 165.00p 171.00p 24836
25/09/2019 176.00p 176.00p 170.00p 170.00p 276228
24/09/2019 175.00p 182.00p 175.00p 178.00p 11900
23/09/2019 178.00p 178.00p 175.00p 175.00p 1166
20/09/2019 178.50p 182.00p 174.00p 182.00p 19738
19/09/2019 179.00p 179.00p 176.40p 179.00p 576
18/09/2019 180.00p 180.00p 177.50p 179.00p 5783
17/09/2019 182.00p 182.00p 175.50p 180.00p 48250
16/09/2019 178.50p 182.00p 176.50p 182.00p 18048
13/09/2019 177.00p 179.00p 177.00p 179.00p 9845
12/09/2019 175.50p 182.00p 175.00p 180.00p 30335
11/09/2019 179.50p 179.50p 177.01p 179.00p 12319
10/09/2019 177.00p 178.50p 175.00p 178.50p 98337
09/09/2019 178.50p 181.00p 174.00p 174.00p 55561
06/09/2019 180.00p 181.50p 175.50p 180.00p 453435
05/09/2019 175.00p 181.50p 175.00p 181.50p 867174
04/09/2019 174.00p 176.00p 174.00p 175.00p 30775
03/09/2019 173.00p 174.50p 170.00p 174.00p 33612
02/09/2019 170.00p 175.00p 170.00p 173.00p 9981
30/08/2019 174.50p 174.50p 170.00p 171.00p 35834
29/08/2019 175.00p 175.00p 170.00p 170.00p 89111
28/08/2019 175.00p 179.00p 175.00p 175.00p 148266
27/08/2019 175.00p 177.00p 175.00p 175.00p 14737
23/08/2019 178.50p 179.00p 178.00p 178.00p 1893
22/08/2019 175.50p 179.00p 175.00p 179.00p 15488
21/08/2019 173.50p 179.00p 173.50p 177.50p 17302
20/08/2019 175.00p 177.50p 175.00p 175.00p 4331
19/08/2019 174.50p 177.00p 172.00p 177.00p 222836
16/08/2019 179.00p 179.00p 173.00p 173.00p 868475
15/08/2019 174.50p 179.50p 173.40p 179.00p 986588
14/08/2019 173.00p 177.00p 173.00p 177.00p 72901
13/08/2019 179.50p 179.50p 174.25p 177.50p 107546
12/08/2019 175.50p 180.00p 175.00p 178.00p 15496
09/08/2019 178.00p 180.00p 175.00p 175.00p 72450
08/08/2019 175.50p 179.00p 174.48p 178.00p 45360
07/08/2019 184.00p 184.00p 174.00p 179.00p 38081
06/08/2019 175.00p 186.50p 170.56p 186.50p 138843
05/08/2019 177.00p 177.00p 175.00p 175.00p 8195
02/08/2019 177.00p 179.00p 177.00p 179.00p 108194
01/08/2019 184.50p 184.50p 178.00p 178.00p 34895
31/07/2019 180.00p 182.00p 175.50p 182.00p 60342
30/07/2019 179.00p 180.50p 179.00p 180.00p 92321
29/07/2019 176.00p 180.00p 176.00p 180.00p 40526
26/07/2019 170.00p 179.08p 170.00p 179.00p 17146
25/07/2019 171.00p 178.00p 171.00p 178.00p 57017
24/07/2019 175.00p 175.00p 171.50p 172.50p 25408
23/07/2019 170.00p 174.50p 165.50p 172.50p 43988
22/07/2019 165.00p 175.00p 165.00p 172.00p 507687
19/07/2019 165.00p 170.00p 165.00p 168.50p 108780
18/07/2019 167.00p 171.50p 167.00p 168.00p 2659891
17/07/2019 167.00p 173.50p 167.00p 168.50p 33671
16/07/2019 170.00p 174.50p 167.00p 172.00p 10196
15/07/2019 174.00p 176.00p 170.00p 173.00p 27265
12/07/2019 172.50p 176.00p 172.00p 172.50p 13682
11/07/2019 172.00p 175.00p 172.00p 172.00p 6971
10/07/2019 175.50p 175.90p 173.14p 175.50p 2153
09/07/2019 176.00p 176.00p 171.00p 172.50p 20924
08/07/2019 178.00p 178.00p 174.98p 176.50p 9263
05/07/2019 178.00p 180.00p 176.50p 176.50p 11002
04/07/2019 179.50p 180.45p 178.00p 178.00p 16155
03/07/2019 180.00p 180.00p 177.00p 180.00p 14265
02/07/2019 179.00p 179.50p 178.00p 178.00p 313252
01/07/2019 172.50p 179.53p 172.50p 178.25p 245862
28/06/2019 173.50p 180.00p 173.00p 180.00p 174572
27/06/2019 171.50p 174.50p 171.50p 173.00p 109472
26/06/2019 174.00p 174.50p 170.50p 171.50p 75230
25/06/2019 174.50p 174.50p 172.00p 174.00p 275560
24/06/2019 175.50p 176.00p 172.50p 173.50p 993705
21/06/2019 170.00p 176.35p 170.00p 173.50p 1036016
20/06/2019 173.50p 177.50p 173.50p 173.50p 14404
19/06/2019 173.00p 180.00p 173.00p 175.00p 46369
18/06/2019 171.50p 175.00p 171.50p 175.00p 12827
17/06/2019 173.00p 174.50p 170.00p 170.00p 253357
14/06/2019 170.50p 173.50p 170.50p 171.75p 463794
13/06/2019 173.50p 174.00p 171.00p 174.00p 769018
12/06/2019 173.50p 173.50p 169.00p 173.00p 30291
11/06/2019 174.50p 174.50p 172.00p 173.50p 18063

*Close Price adjusted for both dividends and splits