Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2017 48.98p 48.98p 48.04p 48.25p 33116
06/01/2017 48.00p 48.25p 48.00p 48.25p 4500
05/01/2017 49.00p 49.30p 48.25p 48.25p 47606
04/01/2017 49.00p 49.31p 48.75p 49.00p 39217
03/01/2017 47.95p 48.80p 47.95p 48.25p 25640
30/12/2016 47.95p 48.25p 48.25p 48.25p 0
29/12/2016 47.95p 48.25p 47.95p 48.25p 882
28/12/2016 49.00p 49.00p 47.95p 48.25p 35000
23/12/2016 48.50p 48.50p 48.00p 48.00p 5000
22/12/2016 47.71p 48.00p 47.52p 48.00p 3105
21/12/2016 48.50p 48.50p 48.00p 48.00p 10000
20/12/2016 48.00p 48.00p 47.75p 47.75p 15000
19/12/2016 47.75p 48.00p 47.25p 48.00p 35401
16/12/2016 47.25p 47.25p 47.25p 47.25p 2324
15/12/2016 46.00p 47.00p 45.56p 46.88p 96112
14/12/2016 44.75p 45.56p 44.75p 45.00p 32683
13/12/2016 44.25p 45.25p 44.25p 45.25p 20500
12/12/2016 44.00p 45.25p 44.00p 44.75p 39668
09/12/2016 46.00p 46.00p 45.00p 45.00p 10366
08/12/2016 44.09p 45.00p 44.09p 45.00p 2000
07/12/2016 45.25p 46.45p 45.00p 45.00p 188943
06/12/2016 44.00p 46.26p 42.69p 46.00p 126550
05/12/2016 43.50p 43.75p 42.88p 42.88p 5904
02/12/2016 41.50p 43.00p 42.63p 42.63p 0
01/12/2016 41.50p 43.00p 41.25p 43.00p 58262
30/11/2016 42.25p 42.88p 42.25p 42.88p 18212
29/11/2016 42.70p 42.88p 42.70p 42.88p 4131
28/11/2016 42.00p 43.25p 42.88p 42.88p 0
25/11/2016 42.00p 43.47p 42.00p 43.25p 92157
24/11/2016 41.65p 42.50p 41.65p 42.50p 50000
23/11/2016 42.40p 42.40p 42.25p 42.25p 46
22/11/2016 41.50p 42.25p 41.45p 42.25p 320620
21/11/2016 41.25p 42.00p 41.00p 41.25p 45264
18/11/2016 42.25p 43.15p 41.50p 42.00p 75178
17/11/2016 41.75p 43.75p 40.88p 42.88p 300356
16/11/2016 40.50p 41.75p 40.49p 41.37p 267664
15/11/2016 38.00p 41.00p 38.00p 39.50p 193163
14/11/2016 36.50p 37.00p 36.25p 37.00p 42605
11/11/2016 35.50p 37.00p 35.15p 36.63p 171701
10/11/2016 37.75p 37.75p 36.63p 36.63p 3000
09/11/2016 37.25p 37.25p 36.75p 36.75p 1100
08/11/2016 37.00p 37.88p 37.00p 37.88p 7000
07/11/2016 38.00p 38.25p 37.09p 37.88p 32378
04/11/2016 38.90p 38.87p 38.87p 38.87p 0
03/11/2016 38.90p 38.90p 38.09p 38.87p 67400
02/11/2016 38.00p 38.87p 38.50p 38.87p 0
01/11/2016 38.00p 38.50p 38.00p 38.50p 1669
31/10/2016 38.18p 38.87p 38.87p 38.87p 0
28/10/2016 38.18p 38.87p 38.87p 38.87p 0
27/10/2016 38.18p 38.87p 38.18p 38.87p 4000
26/10/2016 38.45p 39.13p 39.13p 39.13p 0
25/10/2016 38.45p 39.13p 38.45p 39.13p 11318
24/10/2016 39.50p 39.50p 38.80p 39.25p 10472
21/10/2016 38.75p 40.38p 37.95p 40.38p 182801
20/10/2016 35.75p 37.75p 35.75p 37.75p 103654
19/10/2016 38.00p 38.44p 35.37p 36.50p 101306
18/10/2016 39.75p 39.81p 38.06p 38.62p 69567
17/10/2016 41.25p 41.25p 40.00p 40.38p 21083
14/10/2016 39.75p 40.49p 39.75p 40.13p 33873
13/10/2016 39.50p 40.87p 39.50p 40.75p 39951
12/10/2016 40.00p 41.00p 40.00p 40.50p 259042
11/10/2016 40.63p 40.88p 40.47p 40.88p 9615
10/10/2016 42.00p 42.00p 40.50p 40.50p 129907
07/10/2016 42.25p 42.25p 41.50p 41.50p 24758
06/10/2016 41.43p 42.75p 42.50p 42.75p 0
05/10/2016 41.43p 42.50p 41.43p 42.50p 1600
04/10/2016 42.45p 42.88p 42.88p 42.88p 0
03/10/2016 42.45p 42.88p 42.03p 42.88p 6780
30/09/2016 41.25p 42.25p 41.25p 42.25p 11713
29/09/2016 43.09p 43.09p 42.38p 42.38p 23205
28/09/2016 41.75p 41.75p 41.50p 41.50p 24930
27/09/2016 40.00p 41.37p 40.00p 41.13p 9071
26/09/2016 41.75p 41.75p 40.50p 41.13p 39064
23/09/2016 41.30p 42.50p 41.30p 42.50p 926
22/09/2016 41.30p 42.12p 41.30p 42.12p 10000
21/09/2016 43.75p 43.75p 42.12p 42.12p 100
20/09/2016 43.00p 43.04p 42.50p 42.50p 27500
19/09/2016 41.15p 42.50p 41.15p 42.50p 5366
16/09/2016 41.00p 42.38p 41.00p 42.38p 1028790
15/09/2016 42.25p 42.63p 41.25p 42.63p 76829
14/09/2016 43.75p 43.75p 43.13p 43.13p 9372
13/09/2016 42.00p 43.00p 42.00p 43.00p 25928
12/09/2016 42.25p 42.63p 42.25p 42.63p 80557
09/09/2016 43.15p 43.50p 42.90p 43.50p 46000
08/09/2016 43.14p 43.75p 43.14p 43.75p 7000
07/09/2016 42.00p 44.30p 41.91p 43.38p 199140
06/09/2016 41.25p 41.92p 41.25p 41.62p 96089
05/09/2016 40.00p 41.72p 39.13p 41.25p 111214
02/09/2016 39.00p 39.12p 38.75p 38.75p 30165
01/09/2016 39.50p 39.50p 38.62p 38.75p 141466
31/08/2016 39.75p 40.13p 39.62p 40.13p 30560
30/08/2016 39.56p 40.25p 39.56p 40.25p 9100
26/08/2016 39.63p 40.25p 39.63p 40.25p 12917
25/08/2016 40.19p 40.25p 39.25p 40.25p 47287
24/08/2016 41.31p 41.31p 40.18p 41.00p 18344
23/08/2016 40.38p 41.37p 40.38p 41.37p 2986
22/08/2016 40.78p 41.13p 40.78p 41.13p 11810
19/08/2016 40.79p 41.13p 40.79p 41.13p 10000
18/08/2016 41.00p 41.00p 40.44p 40.88p 37362
17/08/2016 42.25p 42.25p 40.75p 41.62p 55705
16/08/2016 44.00p 44.00p 41.10p 42.00p 207210
15/08/2016 43.50p 43.63p 43.50p 43.63p 0
12/08/2016 43.50p 43.60p 43.50p 43.50p 12391
11/08/2016 43.55p 43.72p 43.50p 43.50p 7003
10/08/2016 44.00p 44.44p 43.50p 44.13p 76477
09/08/2016 45.25p 45.71p 44.71p 45.25p 91811
08/08/2016 45.25p 46.00p 45.25p 46.00p 1100
05/08/2016 46.17p 46.22p 45.63p 46.00p 31179
04/08/2016 46.00p 46.55p 45.50p 45.88p 96109
03/08/2016 44.00p 46.50p 43.60p 45.38p 76384
02/08/2016 43.58p 44.25p 43.58p 44.25p 46175
01/08/2016 43.25p 44.87p 43.25p 44.00p 22756
29/07/2016 43.72p 44.56p 43.25p 44.00p 337766
28/07/2016 46.25p 46.69p 43.25p 43.25p 228819
27/07/2016 46.50p 47.00p 46.25p 46.50p 127812
26/07/2016 46.25p 47.51p 46.25p 46.25p 155706
25/07/2016 45.75p 46.25p 45.75p 45.75p 32950
22/07/2016 47.00p 47.25p 45.57p 46.00p 40556
21/07/2016 45.75p 47.28p 45.33p 46.00p 91999
20/07/2016 42.00p 46.25p 42.00p 46.25p 219363
19/07/2016 40.00p 42.00p 39.73p 41.50p 655197
18/07/2016 40.50p 41.00p 39.63p 39.63p 54272
15/07/2016 38.25p 41.00p 38.00p 41.00p 1364469
14/07/2016 35.00p 39.50p 35.00p 38.87p 437873
13/07/2016 34.75p 34.75p 34.00p 34.25p 608428
12/07/2016 34.18p 34.38p 33.92p 34.38p 55000
11/07/2016 33.75p 34.35p 33.75p 34.25p 34022
08/07/2016 34.00p 34.69p 33.44p 34.00p 713251
07/07/2016 33.50p 33.85p 33.44p 33.75p 26281
06/07/2016 34.00p 35.20p 33.21p 33.25p 170052
05/07/2016 31.50p 34.00p 31.25p 33.50p 194790
04/07/2016 31.50p 31.80p 31.19p 31.50p 55137
01/07/2016 31.00p 31.87p 30.85p 31.50p 935049
30/06/2016 31.00p 31.13p 31.00p 31.13p 2071426
29/06/2016 31.00p 31.28p 30.50p 30.50p 21963
28/06/2016 30.50p 31.25p 30.50p 31.00p 124088
27/06/2016 31.50p 32.05p 30.75p 30.75p 55716
24/06/2016 28.75p 32.00p 28.75p 31.50p 225146
23/06/2016 32.80p 33.06p 32.25p 32.50p 69232
22/06/2016 32.78p 32.78p 32.50p 32.50p 1000
21/06/2016 34.00p 34.00p 32.36p 32.62p 15549
20/06/2016 32.00p 32.69p 32.00p 32.00p 109709
17/06/2016 33.00p 33.00p 32.00p 32.00p 139156
16/06/2016 32.10p 32.75p 32.10p 32.75p 14543
15/06/2016 32.75p 32.95p 32.75p 32.75p 25206
14/06/2016 32.50p 32.90p 32.50p 32.75p 48350
13/06/2016 32.25p 33.44p 31.50p 32.75p 195030
10/06/2016 33.75p 33.75p 32.25p 32.50p 166025
09/06/2016 29.00p 33.50p 29.00p 32.00p 4639461
08/06/2016 27.00p 27.80p 27.00p 27.25p 5553
07/06/2016 27.25p 27.90p 27.00p 27.75p 9976
06/06/2016 27.50p 28.00p 27.25p 28.00p 3530
03/06/2016 27.50p 27.67p 27.39p 27.50p 12186
02/06/2016 27.56p 27.56p 27.40p 27.50p 4925
01/06/2016 27.66p 27.94p 27.66p 27.75p 10000
31/05/2016 28.00p 28.00p 27.65p 27.75p 13643
27/05/2016 28.50p 28.63p 28.25p 28.38p 24326
26/05/2016 27.00p 28.78p 27.00p 28.25p 319577
25/05/2016 29.00p 29.00p 25.50p 25.75p 313711
24/05/2016 31.75p 32.00p 28.50p 28.50p 137246
23/05/2016 31.50p 32.40p 31.50p 32.12p 26828
20/05/2016 31.25p 31.50p 31.25p 31.50p 1
19/05/2016 31.75p 32.50p 31.53p 32.50p 7501
18/05/2016 32.00p 32.75p 32.00p 32.75p 7000
17/05/2016 32.50p 33.00p 32.24p 33.00p 18047
16/05/2016 32.33p 32.33p 32.12p 32.25p 3803
13/05/2016 32.00p 32.00p 32.00p 32.00p 12000
12/05/2016 31.75p 32.00p 31.75p 32.00p 2
11/05/2016 31.75p 32.12p 31.75p 32.12p 0
10/05/2016 31.75p 32.69p 31.50p 31.75p 45646
09/05/2016 31.75p 32.75p 31.75p 32.75p 1
06/05/2016 33.00p 33.18p 31.75p 31.75p 33112
05/05/2016 33.75p 33.76p 33.00p 33.00p 20614
04/05/2016 33.50p 34.33p 33.50p 33.50p 19562
03/05/2016 34.00p 34.38p 33.88p 33.88p 16556
29/04/2016 33.25p 34.75p 32.75p 32.75p 32521
28/04/2016 33.25p 34.00p 33.25p 34.00p 7812
27/04/2016 33.25p 34.55p 33.00p 33.00p 13530
26/04/2016 33.25p 33.83p 33.00p 33.00p 8279
25/04/2016 33.25p 34.94p 33.25p 34.25p 1354
22/04/2016 34.94p 34.94p 34.25p 34.25p 24249
21/04/2016 33.25p 34.76p 33.25p 34.25p 10189
20/04/2016 35.75p 36.00p 34.58p 35.00p 50092
19/04/2016 35.17p 35.37p 35.06p 35.37p 29000
18/04/2016 35.00p 35.50p 33.98p 35.12p 110098
15/04/2016 33.00p 34.63p 33.00p 34.00p 62930
14/04/2016 34.50p 34.65p 32.00p 33.38p 117161
13/04/2016 36.50p 36.50p 34.00p 35.00p 190419
12/04/2016 36.50p 39.00p 36.50p 37.50p 48044
11/04/2016 36.50p 37.25p 36.50p 37.25p 1
08/04/2016 36.50p 37.50p 36.50p 37.50p 18360
07/04/2016 37.50p 38.00p 36.25p 36.50p 96454
06/04/2016 38.19p 38.50p 37.89p 38.50p 4018
05/04/2016 37.75p 38.95p 37.75p 38.37p 96975
04/04/2016 38.50p 39.41p 38.00p 38.75p 30216
01/04/2016 38.50p 38.75p 37.81p 38.50p 56083
31/03/2016 39.00p 39.41p 37.50p 38.12p 37198
30/03/2016 40.25p 40.25p 39.00p 39.00p 27651
29/03/2016 39.00p 40.50p 38.56p 39.88p 144251
24/03/2016 38.10p 38.00p 37.75p 38.00p 0

*Close Price adjusted for both dividends and splits