Volex (VLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volex

Date Open High Low Close* Volume
22/11/2024 285.00p 302.00p 285.00p 302.00p 585110
21/11/2024 300.00p 300.00p 282.00p 296.50p 515373
20/11/2024 298.00p 306.50p 286.50p 288.50p 451033
19/11/2024 304.00p 304.50p 295.00p 296.00p 444001
18/11/2024 302.50p 307.00p 295.00p 302.00p 841436
15/11/2024 329.00p 329.50p 287.00p 306.50p 3036203
14/11/2024 342.00p 350.38p 330.50p 343.50p 370146
13/11/2024 335.00p 344.00p 335.00p 338.50p 196306
12/11/2024 340.00p 345.50p 339.50p 344.00p 465628
11/11/2024 333.00p 345.00p 325.50p 345.00p 537871
08/11/2024 335.00p 344.50p 328.50p 330.00p 367525
07/11/2024 325.00p 341.80p 325.00p 335.00p 525182
06/11/2024 340.00p 340.00p 320.50p 324.50p 278227
05/11/2024 328.00p 339.50p 326.00p 330.50p 87571
04/11/2024 340.00p 340.00p 325.00p 327.50p 198910
01/11/2024 323.00p 331.50p 323.00p 331.50p 188070
31/10/2024 345.00p 345.00p 325.00p 325.00p 248891
30/10/2024 310.00p 347.00p 310.00p 338.00p 567254
29/10/2024 321.50p 325.00p 312.50p 317.00p 219359
28/10/2024 323.00p 325.50p 317.50p 320.00p 204386
25/10/2024 326.50p 327.09p 320.16p 323.50p 244366
24/10/2024 330.00p 334.00p 320.00p 325.50p 277537
23/10/2024 335.00p 335.00p 320.50p 324.00p 291672
22/10/2024 326.00p 331.85p 320.50p 331.50p 304804
21/10/2024 335.00p 344.50p 326.50p 327.00p 297571
18/10/2024 342.00p 346.22p 330.50p 333.50p 799747
17/10/2024 326.00p 344.76p 326.00p 341.50p 445792
16/10/2024 319.00p 337.40p 314.56p 337.00p 1341248
15/10/2024 322.50p 322.50p 312.50p 313.00p 354616
14/10/2024 325.00p 327.00p 317.00p 319.50p 217943
11/10/2024 315.00p 322.50p 310.50p 322.50p 682782
10/10/2024 315.00p 320.00p 312.45p 318.00p 508008
09/10/2024 316.00p 320.50p 314.78p 317.00p 1399319
08/10/2024 319.50p 319.50p 305.00p 315.50p 226522
07/10/2024 319.00p 319.50p 309.25p 314.00p 304014
04/10/2024 320.00p 320.00p 307.50p 317.50p 354179
03/10/2024 327.00p 330.00p 306.50p 311.00p 611351
02/10/2024 330.00p 340.00p 322.50p 325.50p 211263
01/10/2024 332.50p 343.00p 325.50p 329.00p 221868
30/09/2024 335.50p 342.50p 332.50p 333.00p 1149491
27/09/2024 336.00p 342.50p 332.00p 336.50p 2019366
26/09/2024 336.50p 340.00p 331.50p 334.50p 479943
25/09/2024 333.00p 342.50p 328.50p 328.50p 206055
24/09/2024 331.00p 340.00p 328.00p 328.00p 409440
23/09/2024 325.00p 339.50p 325.00p 333.50p 209058
20/09/2024 340.00p 340.00p 329.50p 332.00p 239813
19/09/2024 327.00p 335.00p 324.00p 333.00p 3899025
18/09/2024 330.50p 330.50p 321.50p 323.00p 1452232
17/09/2024 339.00p 339.50p 323.50p 327.50p 1635580
16/09/2024 339.00p 339.00p 329.50p 333.00p 375092
13/09/2024 341.50p 345.00p 334.50p 335.00p 132761
12/09/2024 335.00p 337.00p 328.13p 334.50p 357618
11/09/2024 340.00p 345.00p 329.50p 331.00p 223830
10/09/2024 341.00p 343.50p 335.00p 335.00p 478279
09/09/2024 335.00p 345.96p 335.00p 340.50p 101177
06/09/2024 350.00p 353.03p 337.00p 341.00p 593282
05/09/2024 357.00p 360.00p 347.50p 353.00p 146401
04/09/2024 355.50p 355.50p 346.66p 352.50p 328559
03/09/2024 360.00p 375.00p 356.50p 356.50p 213736
02/09/2024 366.00p 370.00p 360.50p 366.00p 181498
30/08/2024 368.00p 371.00p 364.00p 364.00p 601736
29/08/2024 370.50p 374.50p 364.50p 369.00p 434949
28/08/2024 365.00p 375.00p 365.00p 372.00p 456019
27/08/2024 375.00p 375.00p 365.50p 373.00p 263027
23/08/2024 375.00p 375.00p 369.14p 374.00p 151244
22/08/2024 360.00p 374.26p 360.00p 374.00p 245667
21/08/2024 375.00p 375.00p 364.00p 369.00p 293882
20/08/2024 365.00p 369.00p 362.15p 366.00p 317919
19/08/2024 350.00p 368.34p 350.00p 366.50p 2379750
16/08/2024 350.00p 364.00p 350.00p 360.00p 994194
15/08/2024 352.00p 361.50p 347.08p 360.00p 678512
14/08/2024 346.00p 355.00p 346.00p 352.00p 322807
13/08/2024 345.50p 350.00p 341.50p 350.00p 278051
12/08/2024 350.00p 352.00p 342.50p 343.00p 201691
09/08/2024 340.00p 354.00p 340.00p 350.00p 485078
08/08/2024 338.50p 349.00p 338.33p 349.00p 266820
07/08/2024 330.00p 346.00p 330.00p 341.00p 210676
06/08/2024 332.00p 338.50p 331.50p 336.50p 270356
05/08/2024 330.50p 336.50p 319.00p 333.00p 625213
02/08/2024 351.00p 351.50p 338.00p 338.50p 626962
01/08/2024 356.00p 367.50p 350.00p 351.50p 466582
31/07/2024 350.00p 356.50p 346.50p 354.50p 234389
30/07/2024 350.00p 357.00p 350.00p 353.50p 417892
29/07/2024 351.00p 355.00p 340.50p 353.00p 331607
26/07/2024 340.00p 351.50p 340.00p 348.50p 187923
25/07/2024 340.00p 350.50p 340.00p 346.00p 194943
24/07/2024 345.00p 352.00p 345.00p 351.50p 434274
23/07/2024 355.50p 357.50p 349.50p 351.50p 906299
22/07/2024 357.00p 358.50p 352.26p 356.00p 184395
19/07/2024 359.00p 361.13p 355.00p 355.50p 172866
18/07/2024 352.50p 363.00p 348.00p 359.00p 357785
17/07/2024 359.50p 359.50p 346.50p 351.00p 1781325
16/07/2024 348.00p 354.50p 346.00p 354.50p 209409
15/07/2024 352.00p 358.00p 345.57p 349.50p 180935
12/07/2024 355.00p 357.00p 342.19p 354.50p 197987
11/07/2024 339.50p 353.50p 336.49p 353.00p 304952
10/07/2024 332.00p 341.74p 332.00p 340.50p 133948
09/07/2024 337.00p 338.00p 333.50p 334.00p 273981
08/07/2024 341.00p 344.00p 335.50p 337.00p 383127
05/07/2024 345.00p 351.50p 340.00p 342.50p 657239
04/07/2024 341.50p 352.50p 339.00p 342.00p 226003
03/07/2024 335.00p 352.00p 335.00p 343.50p 273323
02/07/2024 330.00p 345.00p 330.00p 345.00p 394330
01/07/2024 330.00p 335.50p 325.26p 335.00p 324954
28/06/2024 335.00p 335.00p 322.00p 322.00p 278886
27/06/2024 336.50p 336.50p 326.00p 329.50p 709249
26/06/2024 353.00p 359.50p 321.00p 331.00p 1568221
25/06/2024 350.00p 357.69p 342.00p 354.00p 407017
24/06/2024 351.50p 358.00p 343.50p 348.50p 247786
21/06/2024 340.00p 357.00p 340.00p 355.00p 424898
20/06/2024 350.00p 354.50p 344.00p 354.50p 115839
19/06/2024 344.00p 350.00p 341.00p 348.50p 119527
18/06/2024 340.50p 349.50p 339.00p 348.00p 606041
17/06/2024 331.50p 343.60p 331.00p 338.50p 247826
14/06/2024 355.00p 355.00p 333.50p 338.50p 218823
13/06/2024 348.00p 354.00p 341.50p 342.00p 192215
12/06/2024 340.00p 345.50p 334.00p 345.00p 241427
11/06/2024 340.00p 340.00p 333.00p 338.00p 265657
10/06/2024 339.50p 339.50p 333.19p 339.00p 279084
07/06/2024 330.00p 342.00p 330.00p 340.50p 242447
06/06/2024 344.50p 344.50p 335.00p 338.00p 170906
05/06/2024 330.00p 344.50p 330.00p 340.50p 379110
04/06/2024 340.00p 354.50p 330.00p 333.50p 278304
03/06/2024 355.50p 355.50p 341.00p 344.50p 267182
31/05/2024 346.00p 352.00p 340.50p 351.50p 268421
30/05/2024 340.00p 349.00p 340.00p 348.00p 213722
29/05/2024 350.00p 355.00p 341.50p 345.50p 326282
28/05/2024 350.50p 365.00p 350.50p 353.50p 259193
24/05/2024 353.50p 363.50p 350.50p 354.00p 471691
23/05/2024 351.50p 356.50p 350.00p 354.50p 199291
22/05/2024 350.00p 355.27p 348.00p 352.00p 97440
21/05/2024 349.00p 356.00p 344.22p 351.00p 287271
20/05/2024 350.00p 358.00p 342.88p 353.00p 673231
17/05/2024 340.00p 350.00p 340.00p 349.50p 216361
16/05/2024 348.00p 350.00p 341.50p 347.50p 272803
15/05/2024 347.00p 350.00p 342.76p 348.00p 161045
14/05/2024 335.00p 350.00p 335.00p 348.00p 358273
13/05/2024 335.00p 348.00p 335.00p 339.00p 253092
10/05/2024 330.00p 348.00p 330.00p 347.00p 385876
09/05/2024 339.00p 342.00p 334.00p 342.00p 255842
08/05/2024 336.00p 339.00p 333.00p 338.00p 271834
07/05/2024 331.50p 335.00p 326.44p 332.50p 1589856
03/05/2024 320.00p 335.00p 320.00p 331.50p 678287
02/05/2024 312.50p 325.00p 312.50p 325.00p 657366
01/05/2024 310.00p 318.75p 307.00p 312.50p 379982
30/04/2024 319.00p 327.00p 318.50p 321.00p 416844
29/04/2024 326.00p 326.00p 310.00p 320.00p 403862
26/04/2024 313.00p 330.00p 311.50p 313.00p 457396
25/04/2024 325.00p 325.00p 310.00p 313.50p 295580
24/04/2024 318.50p 325.50p 317.00p 318.50p 892287
23/04/2024 310.00p 326.50p 310.00p 323.00p 570317
22/04/2024 308.50p 322.00p 306.50p 318.00p 860236
19/04/2024 300.50p 313.00p 295.00p 309.00p 420490
18/04/2024 310.00p 319.37p 295.50p 303.00p 1630759
17/04/2024 278.00p 289.50p 276.00p 288.00p 614663
16/04/2024 280.00p 280.00p 264.90p 278.00p 917720
15/04/2024 272.00p 275.50p 264.50p 270.00p 675335
12/04/2024 283.00p 283.00p 270.00p 272.00p 256786
11/04/2024 278.50p 283.00p 270.00p 275.00p 390756
10/04/2024 269.00p 278.00p 269.00p 272.00p 248763
09/04/2024 283.00p 283.00p 272.00p 273.00p 245197
08/04/2024 270.00p 283.00p 268.00p 275.50p 552845
05/04/2024 275.00p 280.63p 270.50p 271.00p 284939
04/04/2024 279.00p 282.00p 275.50p 278.00p 297675
03/04/2024 281.00p 294.00p 276.00p 279.50p 369520
02/04/2024 295.00p 295.00p 280.00p 280.00p 712756
28/03/2024 295.00p 295.00p 280.00p 288.00p 635048
27/03/2024 280.50p 294.50p 280.50p 283.00p 292855
26/03/2024 280.50p 287.50p 280.00p 286.00p 455058
25/03/2024 285.00p 290.50p 282.50p 283.00p 227808
22/03/2024 296.00p 297.50p 290.00p 292.50p 650637
21/03/2024 290.00p 303.00p 288.00p 297.00p 781365
20/03/2024 284.50p 285.00p 284.50p 288.00p 348844
19/03/2024 284.50p 289.00p 280.60p 285.00p 360213
18/03/2024 273.00p 287.00p 272.50p 284.50p 720746
15/03/2024 277.00p 290.00p 275.46p 285.50p 688178
14/03/2024 274.50p 289.00p 272.00p 280.50p 246532
13/03/2024 292.00p 292.00p 275.00p 276.50p 242000
12/03/2024 277.00p 284.00p 277.00p 280.50p 207369
11/03/2024 277.50p 284.50p 277.50p 280.00p 268744
08/03/2024 292.00p 292.00p 277.00p 280.50p 284906
07/03/2024 280.00p 291.50p 280.00p 284.50p 802157
06/03/2024 280.00p 284.50p 275.88p 282.00p 177802
05/03/2024 289.00p 289.00p 278.00p 279.50p 215823
04/03/2024 284.00p 285.00p 272.00p 282.00p 481154
01/03/2024 287.00p 287.00p 277.00p 282.00p 364254
29/02/2024 282.50p 285.50p 273.50p 285.00p 588698
28/02/2024 281.00p 289.30p 280.50p 284.00p 1486514
27/02/2024 293.50p 300.00p 283.50p 290.00p 388071
26/02/2024 287.00p 293.00p 281.00p 293.00p 975063
23/02/2024 288.50p 295.55p 283.50p 289.00p 352047
22/02/2024 292.50p 296.70p 290.50p 294.00p 374367
21/02/2024 310.50p 311.38p 288.50p 292.00p 498228
20/02/2024 305.50p 321.00p 305.50p 310.50p 313907
19/02/2024 313.50p 322.00p 307.00p 316.00p 449894
16/02/2024 319.00p 323.00p 309.30p 317.50p 191515
15/02/2024 317.00p 323.00p 315.00p 317.00p 181886
14/02/2024 318.50p 324.00p 310.00p 317.00p 86807
13/02/2024 318.00p 324.00p 308.80p 316.00p 329020
12/02/2024 321.00p 324.00p 318.00p 321.00p 94205

*Close Price adjusted for both dividends and splits