Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/04/2012 262.27p 262.27p 252.06p 259.31p 6550
05/04/2012 257.84p 269.65p 248.00p 251.93p 125139
04/04/2012 262.27p 269.65p 257.10p 260.79p 21651
03/04/2012 250.95p 262.27p 250.95p 254.39p 5492
02/04/2012 254.89p 254.89p 250.95p 253.90p 32617
30/03/2012 261.78p 261.78p 253.16p 253.16p 9145
29/03/2012 257.84p 261.78p 250.95p 258.33p 13329
28/03/2012 251.93p 255.24p 251.93p 254.39p 4515
27/03/2012 255.87p 261.78p 251.93p 252.18p 53174
26/03/2012 255.87p 261.78p 252.23p 259.81p 25088
23/03/2012 255.87p 255.87p 250.95p 253.66p 11190
22/03/2012 250.95p 255.87p 250.46p 250.46p 11929
21/03/2012 250.95p 255.87p 250.95p 253.41p 6508
20/03/2012 250.95p 255.08p 250.95p 253.41p 5586
19/03/2012 247.26p 255.62p 246.46p 250.95p 23728
16/03/2012 254.15p 260.40p 246.03p 246.03p 27869
15/03/2012 265.71p 265.71p 253.90p 253.90p 4692
14/03/2012 260.79p 260.79p 254.98p 257.59p 53695
13/03/2012 255.38p 260.79p 254.28p 256.85p 3937
12/03/2012 254.15p 259.77p 254.15p 254.15p 5251
09/03/2012 260.05p 260.05p 255.87p 255.87p 9174
08/03/2012 263.99p 270.63p 259.34p 266.94p 42307
07/03/2012 265.71p 269.53p 261.78p 264.73p 9285
06/03/2012 268.17p 270.63p 262.02p 266.70p 23799
05/03/2012 273.58p 278.31p 267.68p 267.68p 29999
02/03/2012 269.65p 282.20p 266.94p 277.52p 111907
01/03/2012 259.81p 272.60p 252.37p 272.60p 51357
29/02/2012 256.85p 257.84p 247.97p 253.90p 37970
28/02/2012 253.90p 255.82p 247.01p 247.01p 28738
27/02/2012 247.26p 255.22p 247.01p 248.00p 6560
24/02/2012 255.87p 255.87p 247.26p 247.26p 7284
23/02/2012 250.95p 253.90p 246.37p 247.01p 49186
22/02/2012 257.10p 258.34p 246.03p 246.77p 49070
21/02/2012 260.30p 263.74p 255.82p 257.84p 9323
20/02/2012 255.48p 262.76p 255.48p 261.53p 14875
17/02/2012 262.76p 264.73p 256.79p 261.04p 11029
16/02/2012 256.12p 259.34p 255.87p 257.35p 6610
15/02/2012 256.12p 266.70p 255.87p 257.59p 23271
14/02/2012 253.41p 265.71p 252.68p 255.87p 45559
13/02/2012 251.20p 259.48p 251.20p 253.16p 28339
10/02/2012 259.81p 259.81p 252.00p 259.56p 16337
09/02/2012 255.87p 258.82p 251.53p 258.82p 1633
08/02/2012 249.47p 259.81p 249.47p 255.62p 13719
07/02/2012 247.51p 259.19p 247.51p 255.62p 9700
06/02/2012 247.01p 256.85p 247.01p 253.41p 5019
03/02/2012 246.28p 259.81p 246.28p 251.44p 16718
02/02/2012 252.92p 259.71p 248.00p 256.61p 8593
01/02/2012 253.90p 257.84p 249.77p 253.90p 54820
31/01/2012 246.03p 257.84p 238.89p 249.97p 75381
30/01/2012 241.11p 246.03p 239.32p 244.06p 14192
27/01/2012 242.09p 249.03p 241.11p 241.11p 29826
26/01/2012 248.98p 248.98p 243.99p 246.03p 62644
25/01/2012 248.98p 258.58p 248.98p 248.98p 75005
24/01/2012 252.18p 257.30p 247.01p 247.01p 29779
23/01/2012 252.92p 260.79p 246.91p 256.36p 53082
20/01/2012 242.09p 248.69p 234.22p 245.29p 36472
19/01/2012 237.17p 241.82p 233.28p 239.14p 13977
18/01/2012 236.19p 240.37p 226.59p 238.65p 31397
17/01/2012 219.46p 232.90p 209.62p 232.25p 124986
16/01/2012 207.65p 215.77p 207.65p 215.03p 42296
13/01/2012 221.43p 221.43p 202.73p 217.24p 81921
12/01/2012 221.43p 226.35p 218.70p 223.39p 482100
11/01/2012 226.35p 226.35p 221.76p 226.35p 21215
10/01/2012 238.16p 238.16p 216.51p 225.36p 111512
09/01/2012 243.08p 243.08p 236.68p 236.68p 26668
06/01/2012 246.03p 246.03p 243.22p 244.80p 6491
05/01/2012 246.28p 247.66p 244.21p 244.80p 21340
04/01/2012 251.93p 251.93p 246.28p 246.28p 25646
03/01/2012 249.97p 254.39p 248.24p 254.39p 14853
30/12/2011 254.64p 256.85p 247.75p 255.62p 37206
29/12/2011 255.62p 255.87p 249.96p 252.67p 3241
28/12/2011 252.43p 255.13p 249.67p 254.15p 20224
23/12/2011 246.03p 249.35p 246.03p 249.35p 711
22/12/2011 248.00p 252.92p 246.16p 249.47p 3089
21/12/2011 251.64p 251.64p 248.74p 248.74p 2511
20/12/2011 251.93p 253.90p 248.00p 248.24p 23478
19/12/2011 255.87p 255.87p 250.90p 251.93p 19286
16/12/2011 256.12p 265.47p 246.52p 246.52p 45306
15/12/2011 260.79p 265.71p 258.33p 260.79p 75697
14/12/2011 265.71p 265.71p 260.79p 264.97p 30583
13/12/2011 263.01p 265.71p 260.79p 261.78p 325514
12/12/2011 261.04p 263.74p 260.79p 263.74p 9132
09/12/2011 271.62p 271.62p 263.74p 265.22p 19513
08/12/2011 265.71p 274.32p 265.71p 274.32p 52385
07/12/2011 265.71p 266.38p 261.28p 265.22p 10080
06/12/2011 270.63p 270.63p 263.64p 268.42p 15024
05/12/2011 268.42p 271.62p 266.45p 270.63p 24723
02/12/2011 262.76p 264.24p 261.38p 264.24p 12414
01/12/2011 267.68p 271.62p 261.28p 262.76p 23285
30/11/2011 253.41p 277.52p 253.16p 277.52p 113802
29/11/2011 253.16p 260.06p 253.16p 255.87p 25283
28/11/2011 260.05p 262.00p 253.90p 255.87p 15158
25/11/2011 265.71p 265.71p 253.16p 261.53p 15979
24/11/2011 258.08p 258.08p 257.84p 257.84p 1598
23/11/2011 254.15p 260.54p 254.15p 260.54p 3010
22/11/2011 259.81p 262.76p 259.44p 259.44p 6797
21/11/2011 258.08p 262.76p 252.08p 259.81p 9804
18/11/2011 264.48p 265.71p 253.16p 263.01p 22623
17/11/2011 254.52p 262.76p 254.52p 262.76p 664
16/11/2011 256.85p 261.04p 253.27p 261.04p 34591
15/11/2011 257.84p 258.78p 255.87p 257.84p 5148
14/11/2011 258.13p 262.51p 258.13p 262.51p 610
11/11/2011 263.74p 265.71p 257.84p 261.78p 18226
10/11/2011 261.10p 274.08p 261.10p 274.08p 21350
09/11/2011 272.11p 272.35p 261.03p 265.71p 6562
08/11/2011 259.81p 272.60p 259.37p 263.74p 24140
07/11/2011 260.79p 266.44p 256.12p 259.81p 10981
04/11/2011 272.11p 274.08p 254.64p 265.71p 28213
03/11/2011 277.52p 280.47p 270.63p 272.11p 22961
02/11/2011 285.64p 285.64p 273.58p 279.00p 50263
01/11/2011 294.50p 295.24p 275.31p 283.43p 44881
31/10/2011 286.62p 300.16p 280.47p 300.16p 100421
28/10/2011 277.52p 285.39p 273.09p 285.39p 21071
27/10/2011 280.47p 293.27p 275.31p 283.43p 22556
26/10/2011 265.71p 280.23p 265.47p 272.11p 11475
25/10/2011 261.04p 262.76p 253.16p 262.76p 14637
24/10/2011 256.85p 265.71p 253.90p 262.76p 33088
21/10/2011 250.95p 256.36p 249.87p 253.90p 21949
20/10/2011 256.85p 256.85p 250.70p 253.16p 5592
19/10/2011 257.35p 257.35p 246.28p 254.89p 804649
18/10/2011 258.33p 258.33p 248.00p 250.95p 235307
17/10/2011 251.69p 255.13p 247.12p 255.13p 18736
14/10/2011 260.30p 260.79p 255.35p 259.81p 5764
13/10/2011 246.03p 260.79p 244.70p 255.87p 56990
12/10/2011 243.08p 248.00p 239.95p 245.29p 19326
11/10/2011 250.95p 254.35p 247.34p 249.72p 13399
10/10/2011 253.41p 255.87p 253.07p 255.87p 7536
07/10/2011 263.99p 263.99p 252.92p 255.87p 11893
06/10/2011 260.54p 267.68p 249.86p 265.22p 37987
05/10/2011 260.54p 260.79p 249.47p 258.33p 7963
04/10/2011 261.78p 261.78p 247.75p 247.75p 19236
03/10/2011 283.67p 283.67p 265.47p 265.71p 62391
30/09/2011 260.79p 290.31p 255.87p 290.31p 313382
29/09/2011 255.87p 264.97p 248.00p 264.97p 37366
28/09/2011 253.90p 257.84p 251.20p 257.84p 22493
27/09/2011 259.56p 259.56p 251.93p 256.36p 15616
26/09/2011 255.62p 260.30p 247.01p 254.89p 42255
23/09/2011 266.45p 268.59p 246.03p 255.62p 73128
22/09/2011 264.73p 273.34p 263.83p 265.71p 15857
21/09/2011 263.74p 267.68p 263.74p 267.68p 11617
20/09/2011 252.92p 269.65p 252.92p 264.73p 61770
19/09/2011 254.64p 259.56p 253.41p 259.56p 16126
16/09/2011 262.51p 267.43p 254.64p 262.27p 6360
15/09/2011 257.84p 265.71p 255.87p 264.73p 18690
14/09/2011 257.59p 257.59p 252.43p 253.66p 9205
13/09/2011 250.95p 252.92p 248.98p 252.18p 6664
12/09/2011 250.95p 254.15p 248.98p 249.97p 6372
09/09/2011 250.95p 255.62p 246.03p 250.95p 31850
08/09/2011 253.90p 260.54p 246.03p 257.84p 28675
07/09/2011 268.66p 274.32p 246.03p 255.87p 46789
06/09/2011 280.47p 280.47p 262.76p 262.76p 26600
05/09/2011 278.51p 280.47p 274.08p 280.47p 12554
02/09/2011 281.95p 281.95p 276.29p 280.72p 14200
01/09/2011 288.35p 292.28p 282.70p 286.38p 19467
31/08/2011 269.65p 293.27p 269.65p 292.28p 45770
30/08/2011 267.93p 275.31p 265.97p 270.63p 19093
26/08/2011 260.79p 265.71p 257.35p 265.22p 17015
25/08/2011 260.79p 262.76p 256.56p 260.79p 4770
24/08/2011 258.82p 260.54p 251.93p 258.08p 12350
23/08/2011 257.35p 265.71p 257.16p 258.82p 15355
22/08/2011 244.06p 267.43p 237.17p 259.56p 55886
19/08/2011 237.66p 242.34p 226.84p 237.17p 27774
18/08/2011 246.28p 248.49p 236.68p 240.62p 23576
17/08/2011 250.46p 253.70p 244.31p 250.21p 6557
16/08/2011 250.95p 255.13p 247.26p 254.89p 21958
15/08/2011 255.87p 259.93p 252.66p 253.41p 7746
12/08/2011 254.89p 267.92p 254.89p 263.74p 37245
11/08/2011 259.81p 260.98p 255.87p 260.79p 23205
10/08/2011 249.47p 268.66p 240.37p 250.95p 59635
09/08/2011 242.09p 248.00p 235.68p 244.06p 49541
08/08/2011 241.85p 249.47p 241.11p 243.32p 58498
05/08/2011 244.06p 246.03p 224.38p 241.85p 154584
04/08/2011 270.88p 281.46p 244.06p 244.06p 75048
03/08/2011 289.33p 292.53p 261.78p 279.00p 68208
02/08/2011 300.40p 305.57p 292.28p 293.76p 22769
01/08/2011 303.11p 307.04p 303.11p 307.04p 26397
29/07/2011 295.97p 312.95p 292.28p 312.95p 141439
28/07/2011 302.12p 302.37p 287.36p 296.47p 46202
27/07/2011 310.98p 311.54p 302.12p 302.12p 20009
26/07/2011 311.72p 313.93p 310.98p 311.97p 25026
25/07/2011 307.54p 319.84p 307.54p 310.98p 65532
22/07/2011 303.11p 306.94p 299.42p 300.65p 43512
21/07/2011 290.31p 303.11p 290.31p 303.11p 46827
20/07/2011 290.31p 301.63p 289.43p 291.79p 87342
19/07/2011 264.97p 290.46p 264.97p 286.62p 95236
18/07/2011 293.27p 293.27p 262.76p 264.97p 851328
15/07/2011 292.04p 293.27p 283.43p 286.87p 17486
14/07/2011 295.24p 295.24p 265.96p 290.31p 114865
13/07/2011 294.74p 299.91p 285.39p 290.31p 62159
12/07/2011 302.37p 308.52p 297.20p 307.04p 31852
11/07/2011 329.68p 331.65p 304.34p 314.92p 55341
08/07/2011 326.73p 328.85p 317.87p 322.79p 29535
07/07/2011 329.19p 338.19p 328.86p 329.43p 4991
06/07/2011 334.11p 334.11p 328.45p 331.65p 4933
05/07/2011 333.62p 336.42p 332.39p 332.39p 4456
04/07/2011 339.77p 339.77p 333.62p 336.81p 28501
01/07/2011 345.18p 348.62p 337.55p 348.62p 37910
30/06/2011 321.07p 349.36p 319.40p 349.36p 99535
29/06/2011 319.84p 324.76p 319.10p 324.76p 40576
28/06/2011 320.08p 330.66p 319.84p 330.66p 8598

*Close Price adjusted for both dividends and splits