Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/11/2013 120.55p 120.90p 119.08p 120.80p 22316
06/11/2013 122.37p 122.37p 121.00p 121.78p 13809
05/11/2013 124.00p 124.24p 121.05p 121.78p 39614
04/11/2013 119.32p 123.82p 119.32p 122.03p 16572
01/11/2013 121.05p 122.03p 118.09p 120.80p 30807
31/10/2013 120.31p 124.98p 120.31p 122.03p 30696
30/10/2013 121.05p 124.49p 118.11p 122.77p 56100
29/10/2013 121.29p 121.29p 115.14p 115.14p 102595
28/10/2013 121.23p 123.01p 121.23p 123.01p 508
25/10/2013 120.31p 122.52p 120.06p 120.06p 10851
24/10/2013 121.05p 122.46p 120.31p 121.05p 53776
23/10/2013 123.51p 125.77p 121.05p 121.05p 42011
22/10/2013 126.46p 127.38p 123.31p 124.24p 49771
21/10/2013 122.03p 126.49p 120.06p 124.98p 77611
18/10/2013 121.05p 122.23p 118.83p 120.55p 44561
17/10/2013 118.09p 120.80p 116.77p 118.83p 61571
16/10/2013 118.78p 118.78p 117.29p 117.97p 1849
15/10/2013 117.85p 119.89p 117.48p 117.48p 31542
14/10/2013 120.06p 120.06p 115.73p 115.88p 37070
11/10/2013 120.06p 120.06p 116.13p 117.36p 34456
10/10/2013 113.42p 118.09p 112.19p 117.36p 70090
09/10/2013 115.14p 115.14p 112.19p 113.17p 34129
08/10/2013 115.14p 116.32p 113.17p 114.16p 17202
07/10/2013 113.42p 113.76p 113.17p 113.17p 53744
04/10/2013 112.93p 116.68p 112.93p 115.14p 34053
03/10/2013 113.67p 114.75p 113.67p 113.91p 7221
02/10/2013 111.70p 116.43p 111.21p 112.68p 47683
01/10/2013 113.17p 116.56p 112.44p 114.16p 6555
30/09/2013 117.11p 119.57p 114.06p 114.65p 33751
27/09/2013 122.03p 125.97p 116.62p 118.09p 119667
26/09/2013 122.28p 125.29p 121.85p 122.03p 34907
25/09/2013 121.65p 123.75p 121.65p 123.51p 17778
24/09/2013 124.00p 127.26p 123.01p 123.01p 104465
23/09/2013 125.97p 129.90p 124.69p 125.72p 155270
20/09/2013 119.82p 127.32p 118.09p 124.00p 183788
19/09/2013 117.11p 123.01p 114.39p 118.09p 189806
18/09/2013 113.17p 117.11p 113.17p 115.39p 51060
17/09/2013 116.13p 116.62p 113.17p 114.65p 70911
16/09/2013 114.16p 116.13p 111.32p 115.14p 44027
13/09/2013 111.70p 113.17p 111.21p 111.45p 52604
12/09/2013 112.44p 115.47p 111.70p 111.70p 70906
11/09/2013 115.39p 121.28p 112.19p 112.19p 89727
10/09/2013 120.06p 121.22p 113.30p 116.13p 161414
09/09/2013 114.16p 118.34p 114.16p 114.40p 37848
06/09/2013 113.17p 117.60p 111.45p 114.40p 195786
05/09/2013 115.39p 119.82p 110.96p 111.45p 127688
04/09/2013 114.16p 122.30p 110.47p 114.16p 139536
03/09/2013 113.17p 117.11p 112.19p 116.13p 78069
02/09/2013 112.19p 114.49p 109.73p 109.73p 19178
30/08/2013 105.79p 114.90p 105.69p 113.67p 117434
29/08/2013 106.28p 106.28p 103.58p 105.92p 9317
28/08/2013 104.31p 106.90p 103.58p 103.58p 30596
27/08/2013 103.82p 108.50p 103.58p 104.07p 11092
23/08/2013 108.25p 109.79p 106.63p 107.76p 47037
22/08/2013 103.58p 110.27p 103.58p 108.74p 41317
21/08/2013 105.30p 108.56p 104.07p 105.79p 1530
20/08/2013 104.81p 109.24p 104.75p 105.79p 26851
19/08/2013 109.98p 109.98p 105.60p 109.24p 45375
16/08/2013 109.24p 109.24p 104.99p 105.79p 22994
15/08/2013 115.88p 115.88p 101.36p 106.28p 229557
14/08/2013 117.60p 117.60p 111.70p 112.68p 63825
13/08/2013 111.45p 119.08p 111.45p 117.11p 182268
12/08/2013 104.56p 117.60p 104.56p 115.76p 208288
09/08/2013 99.40p 108.25p 99.06p 105.42p 257326
08/08/2013 101.36p 102.35p 100.38p 102.10p 83440
07/08/2013 96.69p 103.33p 96.69p 101.36p 103551
06/08/2013 95.46p 98.41p 95.46p 97.67p 38265
05/08/2013 94.23p 97.43p 94.23p 95.46p 23164
02/08/2013 96.69p 97.18p 93.49p 96.94p 29796
01/08/2013 93.49p 97.43p 93.49p 97.18p 16894
31/07/2013 93.00p 97.43p 93.00p 94.23p 12783
30/07/2013 94.48p 95.71p 92.26p 93.74p 34986
29/07/2013 93.25p 95.95p 92.01p 94.97p 48251
26/07/2013 93.25p 95.21p 91.77p 94.23p 47158
25/07/2013 93.00p 94.97p 91.52p 94.23p 92622
24/07/2013 92.51p 96.20p 92.51p 94.23p 45721
23/07/2013 93.00p 96.44p 93.00p 93.49p 117534
22/07/2013 95.46p 98.17p 86.60p 93.49p 239651
19/07/2013 95.46p 99.40p 95.46p 98.17p 12187
18/07/2013 95.46p 99.40p 95.46p 99.40p 18245
17/07/2013 96.69p 99.40p 95.46p 96.69p 31172
16/07/2013 97.43p 99.40p 97.43p 99.40p 39800
15/07/2013 100.38p 100.38p 96.69p 98.66p 20410
12/07/2013 96.69p 100.38p 96.44p 100.38p 27574
11/07/2013 96.94p 99.15p 96.44p 96.44p 21
10/07/2013 96.44p 99.15p 96.44p 99.15p 6533
09/07/2013 96.69p 98.41p 96.44p 96.44p 16631
08/07/2013 96.44p 100.13p 96.44p 96.69p 14332
05/07/2013 96.44p 102.15p 96.44p 99.15p 26558
04/07/2013 97.43p 98.90p 96.05p 98.90p 8633
03/07/2013 98.41p 98.44p 96.20p 96.20p 7729
02/07/2013 96.69p 97.86p 95.71p 95.71p 16741
01/07/2013 97.43p 97.43p 96.44p 96.44p 5077
28/06/2013 100.13p 100.69p 97.43p 97.43p 12988
27/06/2013 101.36p 101.36p 96.63p 99.15p 82650
26/06/2013 100.81p 100.81p 95.46p 99.27p 974
25/06/2013 96.94p 97.80p 95.46p 95.46p 13567
24/06/2013 97.43p 100.20p 95.46p 95.46p 22970
21/06/2013 95.95p 102.10p 95.50p 97.18p 15863
20/06/2013 101.36p 101.61p 96.20p 98.66p 28661
19/06/2013 96.44p 103.09p 96.44p 101.61p 36663
18/06/2013 97.92p 101.18p 96.97p 97.43p 40977
17/06/2013 98.41p 101.36p 98.41p 100.13p 12225
14/06/2013 96.69p 102.35p 96.69p 99.40p 58977
13/06/2013 95.95p 99.64p 95.95p 97.67p 14779
12/06/2013 96.94p 99.40p 96.44p 98.41p 38583
11/06/2013 99.89p 101.86p 95.46p 96.44p 144407
10/06/2013 99.89p 102.00p 98.66p 99.40p 13138
07/06/2013 96.44p 102.06p 96.44p 101.61p 76644
06/06/2013 93.49p 99.64p 93.49p 96.44p 107074
05/06/2013 100.13p 100.13p 93.49p 93.49p 100506
04/06/2013 100.38p 103.33p 98.66p 98.66p 78996
03/06/2013 102.35p 105.77p 99.40p 100.38p 184148
31/05/2013 101.86p 106.28p 101.86p 102.35p 131477
30/05/2013 101.36p 104.81p 99.76p 102.35p 83512
29/05/2013 99.40p 100.72p 98.41p 99.76p 94651
28/05/2013 94.48p 98.90p 91.03p 98.90p 296515
24/05/2013 91.77p 94.32p 91.03p 91.03p 15650
23/05/2013 95.46p 95.46p 91.77p 92.01p 19368
22/05/2013 94.72p 96.44p 94.28p 96.44p 26006
21/05/2013 96.94p 96.94p 93.98p 95.71p 66520
20/05/2013 95.71p 98.17p 95.71p 97.43p 39586
17/05/2013 96.44p 98.41p 95.21p 96.69p 67542
16/05/2013 95.21p 96.44p 95.21p 96.44p 15602
15/05/2013 98.66p 100.13p 94.94p 95.46p 59805
14/05/2013 98.41p 98.41p 95.95p 96.94p 40568
13/05/2013 100.13p 100.13p 96.20p 98.41p 47863
10/05/2013 99.40p 99.89p 96.44p 98.41p 61048
09/05/2013 100.13p 100.13p 97.30p 99.40p 43487
08/05/2013 96.69p 98.41p 96.69p 98.41p 15724
07/05/2013 95.71p 99.21p 95.71p 96.44p 14067
03/05/2013 98.41p 100.13p 93.95p 95.46p 70308
02/05/2013 93.00p 97.92p 93.00p 97.43p 408103
01/05/2013 94.48p 95.46p 93.36p 95.46p 21264
30/04/2013 90.54p 95.46p 89.00p 95.21p 100595
29/04/2013 91.52p 91.77p 81.73p 91.77p 473475
26/04/2013 89.80p 93.58p 87.83p 87.83p 174730
25/04/2013 91.77p 95.34p 89.80p 92.51p 73662
24/04/2013 93.98p 96.44p 91.52p 91.52p 47123
23/04/2013 96.56p 96.56p 94.17p 95.71p 71833
22/04/2013 93.49p 97.38p 93.49p 94.84p 11880
19/04/2013 93.49p 97.03p 91.77p 93.98p 57592
18/04/2013 93.49p 96.34p 93.49p 94.48p 192515
17/04/2013 93.49p 95.58p 93.49p 94.35p 37942
16/04/2013 95.46p 97.43p 93.49p 94.48p 390293
15/04/2013 95.95p 97.92p 95.71p 97.43p 60653
12/04/2013 98.12p 98.17p 96.68p 97.06p 33958
11/04/2013 97.67p 99.37p 93.43p 96.44p 474357
10/04/2013 97.92p 101.61p 97.37p 101.61p 116719
09/04/2013 99.64p 101.00p 97.30p 99.15p 55976
08/04/2013 100.38p 101.36p 97.43p 97.43p 119529
05/04/2013 100.13p 102.59p 96.69p 98.41p 92036
04/04/2013 101.61p 103.93p 100.81p 101.61p 48838
03/04/2013 103.33p 103.33p 101.86p 102.59p 66731
02/04/2013 101.86p 103.33p 98.41p 102.72p 197831
28/03/2013 99.40p 101.61p 98.41p 101.61p 244976
27/03/2013 102.84p 102.84p 98.41p 98.41p 66523
26/03/2013 100.38p 103.57p 99.20p 101.12p 98359
25/03/2013 106.28p 108.03p 99.28p 101.36p 272956
22/03/2013 107.27p 109.62p 106.28p 106.28p 95861
21/03/2013 107.51p 109.90p 107.27p 107.27p 192543
20/03/2013 114.16p 114.16p 107.27p 107.27p 127577
19/03/2013 110.22p 113.17p 107.83p 111.70p 146693
18/03/2013 107.76p 114.22p 104.51p 112.93p 462097
15/03/2013 104.07p 110.22p 99.64p 106.53p 450488
14/03/2013 96.44p 106.04p 93.49p 99.64p 924575
13/03/2013 94.23p 98.41p 91.89p 93.49p 344659
12/03/2013 93.98p 97.92p 93.98p 97.92p 100038
11/03/2013 94.97p 98.90p 92.51p 97.92p 362329
08/03/2013 96.44p 99.40p 94.75p 97.06p 188713
07/03/2013 100.38p 101.36p 96.74p 97.92p 203600
06/03/2013 104.32p 104.32p 98.51p 102.10p 247355
05/03/2013 102.35p 104.02p 101.27p 103.33p 88225
04/03/2013 107.76p 108.01p 100.38p 100.38p 457334
01/03/2013 108.25p 110.61p 107.27p 107.76p 82281
28/02/2013 112.19p 112.19p 108.89p 109.73p 136311
27/02/2013 112.19p 112.63p 106.04p 112.19p 432045
26/02/2013 109.24p 113.22p 104.32p 111.94p 510239
25/02/2013 114.16p 115.14p 109.24p 109.24p 300047
22/02/2013 109.48p 117.11p 109.24p 110.96p 313262
21/02/2013 112.19p 117.36p 109.24p 109.24p 325847
20/02/2013 108.25p 117.11p 106.48p 113.91p 857428
19/02/2013 112.93p 120.06p 107.27p 108.25p 1811718
18/02/2013 98.41p 111.70p 95.46p 110.22p 1706246
15/02/2013 97.43p 97.43p 95.09p 95.46p 461897
14/02/2013 96.69p 98.20p 94.97p 96.07p 362520
13/02/2013 95.95p 96.63p 94.23p 96.20p 1200580
12/02/2013 95.46p 98.80p 94.08p 95.21p 384069
11/02/2013 98.66p 98.66p 95.46p 97.43p 129089
08/02/2013 96.94p 98.41p 96.44p 98.41p 354789
07/02/2013 98.17p 98.63p 96.94p 97.43p 91052
06/02/2013 98.41p 98.48p 95.95p 96.20p 55447
05/02/2013 98.41p 98.41p 98.06p 98.17p 124007
04/02/2013 97.43p 99.40p 96.60p 98.17p 175392
01/02/2013 98.41p 99.45p 93.49p 97.43p 93517
31/01/2013 98.41p 100.41p 98.41p 98.41p 33245
30/01/2013 100.38p 103.39p 98.71p 99.89p 254913
29/01/2013 97.43p 100.08p 97.43p 99.40p 62098
28/01/2013 96.94p 98.31p 95.09p 97.43p 293515
25/01/2013 100.38p 100.38p 94.84p 95.46p 400660

*Close Price adjusted for both dividends and splits