Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/07/2020 179.50p 179.50p 175.50p 177.00p 51500
28/07/2020 180.00p 180.00p 175.00p 176.50p 24878
27/07/2020 171.00p 178.50p 171.00p 177.00p 64277
24/07/2020 175.50p 179.50p 170.66p 176.50p 142331
23/07/2020 184.50p 184.50p 175.00p 178.00p 59825
22/07/2020 183.50p 184.50p 175.00p 180.00p 111350
21/07/2020 179.50p 180.00p 176.50p 180.00p 30628
20/07/2020 179.50p 180.00p 175.00p 175.00p 90786
17/07/2020 180.00p 182.00p 176.00p 180.00p 72870
16/07/2020 180.00p 181.00p 177.21p 180.00p 44894
15/07/2020 180.00p 180.38p 171.00p 177.00p 345312
14/07/2020 181.00p 182.00p 178.50p 179.50p 317892
13/07/2020 186.50p 190.58p 179.00p 179.00p 76277
10/07/2020 182.00p 188.00p 180.50p 181.00p 187472
09/07/2020 188.00p 188.00p 179.50p 183.50p 287251
08/07/2020 182.00p 186.50p 178.50p 179.00p 107827
07/07/2020 180.50p 186.50p 180.00p 180.00p 48323
06/07/2020 188.00p 188.00p 180.50p 182.50p 19240
03/07/2020 180.00p 186.44p 180.00p 183.00p 26594
02/07/2020 186.00p 187.09p 180.50p 182.50p 67972
01/07/2020 183.00p 188.00p 178.50p 180.00p 293258
30/06/2020 183.50p 188.00p 178.50p 186.00p 221889
29/06/2020 185.00p 185.00p 179.00p 182.00p 29262
26/06/2020 185.00p 185.00p 178.00p 184.00p 27834
25/06/2020 186.00p 191.00p 178.41p 181.00p 24849
24/06/2020 198.00p 198.00p 185.00p 185.00p 12256
23/06/2020 191.50p 199.00p 186.50p 188.50p 36934
22/06/2020 191.50p 192.00p 185.50p 190.00p 5121
19/06/2020 199.50p 202.00p 185.00p 192.00p 178618
18/06/2020 208.00p 208.00p 185.50p 190.00p 50604
17/06/2020 207.00p 207.00p 202.00p 202.00p 125809
16/06/2020 201.00p 206.22p 199.50p 203.00p 16467
15/06/2020 200.00p 206.00p 195.25p 199.50p 90804
12/06/2020 200.00p 205.00p 195.00p 205.00p 45878
11/06/2020 201.00p 207.00p 200.50p 204.00p 568320
10/06/2020 201.00p 202.00p 197.75p 202.00p 396840
09/06/2020 200.00p 202.00p 190.50p 202.00p 218982
08/06/2020 178.00p 200.00p 176.50p 200.00p 143008
05/06/2020 173.00p 180.00p 173.00p 179.00p 289870
04/06/2020 171.50p 173.00p 165.50p 165.50p 624798
03/06/2020 180.00p 184.78p 165.00p 170.00p 102502
02/06/2020 183.50p 183.50p 168.00p 169.50p 19918
01/06/2020 175.50p 181.60p 174.00p 174.50p 74871
29/05/2020 166.50p 169.50p 161.50p 166.00p 53896
28/05/2020 160.50p 172.50p 160.00p 160.00p 49465
27/05/2020 169.50p 173.50p 163.00p 170.00p 217729
26/05/2020 164.50p 165.00p 158.50p 163.00p 47823
25/05/2020 162.50p 162.50p 157.50p 160.00p 57663
22/05/2020 162.50p 162.50p 157.50p 160.00p 57663
21/05/2020 164.00p 164.00p 158.00p 162.00p 57556
20/05/2020 166.50p 166.50p 155.00p 160.50p 19617
19/05/2020 174.00p 175.50p 157.00p 157.00p 123227
18/05/2020 170.00p 173.00p 165.00p 167.00p 53050
15/05/2020 167.00p 167.00p 165.00p 165.00p 57988
14/05/2020 164.00p 167.00p 161.00p 161.00p 103672
13/05/2020 170.50p 172.50p 163.00p 170.00p 9764
12/05/2020 170.00p 170.00p 161.80p 163.50p 144971
11/05/2020 172.50p 172.50p 165.00p 165.00p 83416
08/05/2020 173.00p 173.00p 165.00p 165.00p 147774
07/05/2020 173.00p 173.00p 165.00p 165.00p 147774
06/05/2020 171.50p 172.50p 165.00p 165.00p 52026
05/05/2020 167.00p 172.50p 165.00p 165.00p 15670
04/05/2020 165.50p 172.50p 165.00p 169.00p 66231
01/05/2020 172.50p 172.50p 165.50p 170.00p 55326
30/04/2020 161.50p 172.50p 161.50p 165.00p 26016
29/04/2020 162.50p 171.00p 162.50p 163.00p 72552
28/04/2020 169.00p 170.00p 162.46p 167.50p 83585
27/04/2020 172.50p 173.00p 161.50p 166.00p 53546
24/04/2020 166.50p 174.50p 158.00p 162.50p 38143
23/04/2020 164.00p 164.00p 155.38p 160.00p 131195
22/04/2020 159.00p 163.40p 154.50p 157.00p 39553
21/04/2020 157.50p 164.00p 152.00p 152.00p 52308
20/04/2020 158.00p 158.00p 152.00p 157.50p 63594
17/04/2020 158.00p 164.00p 156.00p 159.50p 176155
16/04/2020 175.00p 175.50p 155.00p 156.00p 135203
15/04/2020 165.50p 175.00p 165.50p 170.00p 263586
14/04/2020 171.00p 177.00p 167.50p 175.00p 27296
09/04/2020 163.50p 172.50p 161.49p 172.50p 35856
08/04/2020 168.00p 170.00p 160.00p 166.50p 48313
07/04/2020 163.00p 171.50p 160.50p 168.50p 391991
06/04/2020 145.00p 163.00p 144.50p 163.00p 113536
03/04/2020 137.50p 151.50p 136.50p 144.50p 120184
02/04/2020 150.00p 155.00p 132.50p 144.50p 267616
01/04/2020 152.50p 154.00p 140.00p 140.00p 361377
31/03/2020 155.00p 156.50p 145.50p 156.50p 50182
30/03/2020 146.50p 153.00p 140.50p 151.00p 487640
27/03/2020 140.50p 146.00p 140.50p 143.50p 124889
26/03/2020 145.00p 145.00p 140.00p 141.00p 1047890
25/03/2020 162.00p 162.00p 140.00p 150.00p 340806
24/03/2020 148.00p 161.50p 148.00p 153.00p 190279
23/03/2020 144.00p 158.00p 143.50p 150.00p 881186
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

*Close Price adjusted for both dividends and splits