Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2016 38.10p 38.25p 37.75p 37.75p 22606
22/03/2016 39.00p 39.00p 37.88p 37.88p 128
21/03/2016 38.75p 38.75p 38.12p 38.12p 1649
18/03/2016 38.50p 38.62p 38.09p 38.50p 12933
17/03/2016 37.25p 38.75p 37.25p 38.62p 39634
16/03/2016 36.75p 37.10p 36.75p 37.00p 1532
15/03/2016 36.75p 37.75p 36.75p 37.75p 2504
14/03/2016 36.75p 37.95p 36.75p 37.50p 914
11/03/2016 36.75p 37.70p 36.75p 37.63p 5504
10/03/2016 36.75p 38.50p 36.75p 37.50p 408
09/03/2016 36.75p 37.85p 36.75p 37.25p 25010
08/03/2016 37.00p 37.80p 37.00p 37.38p 5198
07/03/2016 37.80p 37.80p 36.93p 37.38p 3297
04/03/2016 37.00p 37.70p 36.50p 37.00p 38705
03/03/2016 37.25p 37.75p 37.00p 37.75p 16914
02/03/2016 38.50p 38.50p 37.63p 37.63p 6644
01/03/2016 38.25p 38.54p 38.25p 38.50p 21481
29/02/2016 37.75p 38.00p 37.68p 37.75p 64636
26/02/2016 36.00p 43.50p 35.00p 37.75p 677509
25/02/2016 45.75p 45.75p 45.00p 45.00p 2550
24/02/2016 45.50p 46.03p 44.75p 44.75p 14918
23/02/2016 44.00p 46.25p 44.00p 45.50p 166433
22/02/2016 42.00p 44.20p 41.84p 44.00p 103446
19/02/2016 41.36p 41.50p 41.00p 41.50p 1500
18/02/2016 41.01p 41.01p 41.00p 41.00p 7500
17/02/2016 41.00p 41.75p 41.00p 41.00p 16246
16/02/2016 41.75p 41.75p 41.33p 41.75p 20484
15/02/2016 41.00p 43.00p 40.00p 40.50p 116364
12/02/2016 41.75p 42.59p 41.50p 41.50p 26325
11/02/2016 41.75p 42.89p 41.75p 42.25p 12130
10/02/2016 42.00p 43.00p 42.00p 42.50p 30935
09/02/2016 42.00p 42.63p 42.00p 42.63p 198
08/02/2016 42.00p 43.25p 42.00p 43.13p 33981
05/02/2016 42.25p 43.49p 42.25p 43.13p 443
04/02/2016 44.00p 44.00p 42.00p 43.38p 163241
03/02/2016 44.00p 44.50p 44.00p 44.37p 367
02/02/2016 44.00p 44.49p 43.50p 44.25p 123473
01/02/2016 45.00p 45.38p 45.00p 45.38p 199269
29/01/2016 44.00p 45.75p 44.00p 45.25p 122647
28/01/2016 45.75p 47.00p 44.00p 44.62p 542716
27/01/2016 45.25p 46.88p 45.25p 46.88p 1207
26/01/2016 47.75p 47.80p 46.00p 46.25p 412645
25/01/2016 51.00p 51.00p 48.50p 48.50p 137344
22/01/2016 53.75p 53.75p 50.50p 50.75p 5023
21/01/2016 50.75p 52.67p 50.58p 51.25p 22350
20/01/2016 53.50p 53.50p 50.66p 51.00p 26229
19/01/2016 55.00p 55.00p 53.87p 53.87p 9359
18/01/2016 54.30p 54.75p 54.18p 54.75p 11818
15/01/2016 56.00p 56.00p 54.50p 54.75p 34000
14/01/2016 56.25p 56.60p 56.00p 56.00p 6403
13/01/2016 56.25p 58.05p 56.25p 57.13p 36045
12/01/2016 56.25p 58.25p 56.25p 57.75p 65365
11/01/2016 58.50p 58.50p 56.25p 57.25p 15562
08/01/2016 57.94p 57.94p 57.38p 57.38p 1000
07/01/2016 58.00p 58.25p 57.10p 58.25p 28494
06/01/2016 58.45p 58.50p 57.31p 57.50p 9634
05/01/2016 57.50p 59.00p 56.48p 58.50p 64312
04/01/2016 53.75p 57.00p 53.74p 57.00p 73749
31/12/2015 52.00p 53.65p 52.00p 53.13p 4150
30/12/2015 52.75p 53.75p 51.00p 53.25p 85539
29/12/2015 54.25p 54.25p 52.50p 52.75p 23998
24/12/2015 55.75p 55.12p 54.87p 54.87p 0
23/12/2015 55.75p 55.75p 54.85p 55.12p 18012
22/12/2015 55.75p 55.75p 54.78p 55.12p 26443
21/12/2015 54.75p 55.00p 54.16p 55.00p 70726
18/12/2015 54.25p 56.00p 55.00p 55.00p 0
17/12/2015 54.25p 56.00p 54.25p 56.00p 765
16/12/2015 54.75p 55.25p 54.75p 55.25p 20529
15/12/2015 55.00p 56.00p 55.00p 56.00p 56233
14/12/2015 56.00p 56.00p 54.56p 56.00p 21002
11/12/2015 54.25p 56.00p 54.25p 55.50p 135406
10/12/2015 55.00p 55.25p 55.00p 55.25p 16428
09/12/2015 55.25p 56.15p 55.18p 55.62p 6538
08/12/2015 54.25p 55.75p 54.25p 55.00p 140060
07/12/2015 55.25p 55.50p 55.00p 55.50p 70453
04/12/2015 56.30p 56.30p 55.75p 56.00p 8004
03/12/2015 57.00p 57.20p 55.50p 55.75p 61105
02/12/2015 57.75p 57.75p 56.10p 57.00p 22337
01/12/2015 57.75p 57.98p 56.50p 57.13p 34184
30/11/2015 59.50p 59.75p 57.75p 58.13p 55126
27/11/2015 56.50p 59.61p 56.50p 59.38p 88940
26/11/2015 56.25p 56.25p 54.55p 55.12p 4486
25/11/2015 54.75p 55.10p 54.00p 54.50p 79452
24/11/2015 54.75p 55.12p 54.75p 55.00p 9283
23/11/2015 54.75p 55.37p 54.75p 55.37p 10994
20/11/2015 54.50p 55.12p 54.50p 55.12p 36339
19/11/2015 54.75p 55.00p 54.50p 55.00p 26083
18/11/2015 55.00p 55.75p 55.00p 55.75p 4579
17/11/2015 54.75p 56.75p 54.75p 56.75p 11075
16/11/2015 54.75p 55.75p 54.75p 55.75p 56611
13/11/2015 55.83p 56.25p 55.83p 56.25p 4510
12/11/2015 55.00p 56.78p 54.50p 56.63p 197994
11/11/2015 54.00p 55.00p 53.25p 53.75p 122102
10/11/2015 55.75p 56.25p 55.51p 56.25p 5140
09/11/2015 55.00p 55.87p 55.00p 55.62p 5858
06/11/2015 55.25p 56.00p 54.51p 55.25p 38050
05/11/2015 56.00p 56.00p 54.50p 55.50p 38300
04/11/2015 56.50p 56.50p 55.07p 56.00p 15026
03/11/2015 57.25p 57.50p 55.10p 55.25p 124753
02/11/2015 57.36p 57.70p 57.25p 57.63p 16224
30/10/2015 58.50p 58.50p 55.00p 57.25p 137381
29/10/2015 60.00p 60.00p 58.50p 58.88p 82504
28/10/2015 58.50p 59.25p 58.50p 59.00p 19160
27/10/2015 59.25p 59.25p 58.50p 59.00p 21016
26/10/2015 59.13p 59.75p 59.00p 59.00p 18854
23/10/2015 60.00p 60.00p 56.25p 59.75p 28002
22/10/2015 57.25p 58.85p 57.25p 58.75p 34118
21/10/2015 58.00p 59.75p 58.00p 59.00p 65334
20/10/2015 57.85p 57.85p 57.50p 57.50p 7699
19/10/2015 57.31p 58.03p 57.31p 58.00p 14364
16/10/2015 58.25p 58.80p 58.00p 58.50p 95336
15/10/2015 58.25p 59.07p 57.53p 59.00p 128096
14/10/2015 57.50p 57.98p 57.14p 57.63p 55557
13/10/2015 58.00p 58.75p 57.00p 58.50p 216378
12/10/2015 59.00p 59.15p 56.50p 57.50p 149476
09/10/2015 58.75p 59.00p 58.70p 59.00p 20564
08/10/2015 58.50p 59.50p 58.50p 58.75p 39198
07/10/2015 59.25p 60.00p 57.41p 58.50p 151136
06/10/2015 61.00p 61.45p 57.74p 59.00p 242123
05/10/2015 61.75p 62.37p 61.30p 61.50p 85219
02/10/2015 65.25p 66.10p 61.25p 61.50p 379037
01/10/2015 65.25p 66.69p 65.00p 65.00p 77500
30/09/2015 67.25p 68.98p 65.00p 66.00p 150880
29/09/2015 79.50p 80.01p 65.50p 69.50p 671591
28/09/2015 80.00p 80.45p 79.50p 79.50p 53499
25/09/2015 79.50p 80.00p 79.25p 80.00p 23484
24/09/2015 81.25p 81.46p 77.50p 77.50p 51206
23/09/2015 81.75p 82.63p 81.00p 81.25p 33372
22/09/2015 82.00p 82.05p 81.75p 81.75p 149364
21/09/2015 82.25p 82.50p 82.00p 82.00p 32849
18/09/2015 82.00p 82.65p 82.00p 82.00p 25267
17/09/2015 82.00p 82.75p 82.00p 82.75p 12
16/09/2015 82.50p 83.00p 82.50p 83.00p 84811
15/09/2015 83.00p 83.00p 82.50p 83.00p 27700
14/09/2015 82.00p 83.25p 82.00p 83.25p 139943
11/09/2015 84.00p 84.02p 82.00p 82.00p 59660
10/09/2015 83.75p 83.75p 83.75p 83.75p 13214
09/09/2015 84.00p 84.36p 83.75p 83.75p 27288
08/09/2015 83.75p 84.05p 83.75p 83.75p 21516
07/09/2015 84.00p 84.36p 84.00p 84.13p 57726
04/09/2015 84.25p 84.75p 84.00p 84.00p 207464
03/09/2015 84.25p 84.75p 84.25p 84.75p 1200
02/09/2015 84.75p 85.50p 84.00p 84.00p 50005
01/09/2015 87.00p 87.00p 84.30p 85.00p 56348
28/08/2015 86.25p 86.00p 85.50p 85.50p 0
27/08/2015 86.25p 86.25p 84.50p 86.00p 56167
26/08/2015 86.75p 86.75p 84.25p 85.50p 49767
25/08/2015 84.25p 86.00p 84.00p 84.00p 193019
24/08/2015 85.00p 86.75p 84.25p 85.00p 80082
21/08/2015 86.00p 87.00p 86.00p 87.00p 10018
20/08/2015 86.00p 87.34p 86.00p 87.00p 124717
19/08/2015 86.00p 87.12p 86.00p 87.00p 6438
18/08/2015 88.00p 88.00p 83.00p 87.00p 90424
17/08/2015 87.75p 87.75p 87.00p 87.37p 11167
14/08/2015 86.75p 88.00p 86.75p 86.87p 30387
13/08/2015 86.75p 87.18p 86.75p 87.00p 1241
12/08/2015 86.75p 86.87p 86.75p 86.87p 20710
11/08/2015 86.75p 87.18p 86.75p 87.00p 3767
10/08/2015 87.00p 87.73p 86.50p 86.75p 144298
07/08/2015 86.75p 88.00p 86.75p 88.00p 54437
06/08/2015 88.00p 88.00p 87.00p 87.00p 63543
05/08/2015 86.50p 87.50p 86.50p 87.50p 3367
04/08/2015 86.50p 86.90p 86.50p 86.50p 51761
03/08/2015 86.50p 87.25p 86.50p 87.12p 161211
31/07/2015 86.00p 87.75p 86.00p 87.12p 220130
30/07/2015 86.75p 87.14p 86.50p 87.00p 19831
29/07/2015 86.25p 87.84p 86.25p 87.00p 57168
28/07/2015 86.25p 88.00p 86.00p 86.87p 27489
27/07/2015 85.25p 86.47p 85.25p 86.25p 35348
24/07/2015 86.00p 87.75p 86.00p 87.50p 39881
23/07/2015 85.25p 88.75p 85.25p 88.00p 79886
22/07/2015 85.50p 86.73p 85.50p 86.37p 44495
21/07/2015 85.25p 87.00p 85.25p 86.25p 16389
20/07/2015 85.00p 87.00p 85.00p 87.00p 50139
17/07/2015 85.25p 86.75p 85.00p 85.25p 23328
16/07/2015 85.00p 85.50p 84.00p 85.50p 72807
15/07/2015 84.75p 85.24p 84.00p 84.50p 3780928
14/07/2015 83.50p 85.25p 83.50p 85.25p 15417
13/07/2015 83.00p 84.23p 83.00p 83.88p 22800
10/07/2015 82.75p 83.15p 82.00p 82.75p 100136
09/07/2015 82.00p 83.42p 82.00p 83.00p 12980
08/07/2015 82.00p 83.25p 81.75p 83.00p 22104
07/07/2015 81.25p 82.63p 81.25p 82.25p 29770
06/07/2015 83.00p 83.00p 82.00p 82.88p 62517
03/07/2015 82.00p 83.00p 82.00p 83.00p 4504
02/07/2015 82.00p 82.75p 82.00p 82.50p 558
01/07/2015 82.00p 82.63p 82.00p 82.63p 1003
30/06/2015 82.25p 82.63p 82.25p 82.63p 2582
29/06/2015 82.75p 84.25p 81.20p 82.75p 104351
26/06/2015 82.00p 82.50p 82.00p 82.25p 4052
25/06/2015 82.25p 84.00p 82.25p 82.50p 61905
24/06/2015 82.50p 83.00p 82.50p 83.00p 4
23/06/2015 81.25p 83.46p 81.25p 82.25p 96604
22/06/2015 82.00p 83.57p 82.00p 83.00p 188863
19/06/2015 82.60p 83.37p 82.60p 83.00p 65171
18/06/2015 81.25p 84.00p 81.25p 82.00p 3540
17/06/2015 81.25p 84.00p 81.25p 82.50p 32667
16/06/2015 81.25p 83.00p 81.25p 83.00p 3944
15/06/2015 82.50p 82.83p 81.25p 82.50p 19820
12/06/2015 83.75p 83.75p 80.25p 82.00p 11742

*Close Price adjusted for both dividends and splits