Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 236.50p 240.00p 232.00p 240.00p 459930
25/04/2023 236.00p 244.50p 235.50p 236.50p 340199
24/04/2023 240.00p 246.00p 239.00p 239.00p 369502
21/04/2023 242.00p 246.50p 238.00p 243.00p 382841
20/04/2023 245.00p 249.00p 242.50p 243.50p 277778
19/04/2023 250.00p 262.50p 247.00p 248.00p 1133933
18/04/2023 232.00p 252.50p 232.00p 252.50p 2344714
17/04/2023 210.50p 213.94p 207.70p 210.50p 313188
14/04/2023 205.00p 211.50p 202.50p 211.50p 361254
13/04/2023 202.00p 209.08p 201.00p 208.50p 398977
12/04/2023 200.00p 202.40p 198.80p 202.00p 538951
11/04/2023 206.00p 212.45p 200.50p 202.50p 557796
06/04/2023 204.50p 209.50p 200.70p 205.50p 488837
05/04/2023 214.50p 214.50p 202.00p 203.00p 325924
04/04/2023 214.50p 219.00p 213.00p 214.50p 159841
03/04/2023 213.50p 215.50p 210.00p 215.00p 289911
31/03/2023 210.00p 218.50p 210.00p 216.00p 185328
30/03/2023 213.50p 218.50p 209.00p 214.00p 754671
29/03/2023 203.00p 207.35p 202.00p 205.00p 181476
28/03/2023 209.00p 217.00p 202.56p 203.50p 198560
27/03/2023 210.00p 218.50p 206.00p 207.50p 187536
24/03/2023 212.00p 219.50p 205.50p 206.50p 337373
23/03/2023 217.00p 218.00p 215.00p 215.50p 374483
22/03/2023 215.50p 217.50p 211.50p 217.50p 307505
21/03/2023 200.50p 215.00p 200.50p 215.00p 420032
20/03/2023 200.50p 208.50p 198.00p 204.00p 356532
17/03/2023 215.00p 215.00p 202.00p 205.50p 340577
16/03/2023 206.00p 211.00p 202.00p 210.00p 419460
15/03/2023 211.00p 213.74p 203.00p 205.00p 606044
14/03/2023 214.00p 215.00p 205.50p 212.00p 258496
13/03/2023 209.00p 217.00p 199.40p 207.00p 825390
10/03/2023 223.00p 223.00p 209.00p 209.00p 538829
09/03/2023 218.00p 222.50p 215.50p 222.50p 199109
08/03/2023 220.50p 222.50p 215.00p 220.00p 547237
07/03/2023 226.50p 230.00p 222.00p 224.00p 248331
06/03/2023 229.50p 229.50p 223.50p 228.00p 220584
03/03/2023 230.00p 230.00p 223.50p 229.50p 265564
02/03/2023 230.00p 230.00p 220.50p 224.50p 726194
01/03/2023 224.00p 228.00p 220.50p 224.50p 553735
28/02/2023 226.00p 234.50p 222.40p 225.00p 861636
27/02/2023 228.50p 234.00p 228.50p 231.50p 229777
24/02/2023 238.50p 239.50p 228.50p 231.00p 429305
23/02/2023 241.00p 241.00p 235.00p 236.00p 285886
22/02/2023 239.00p 241.00p 235.00p 237.50p 236230
21/02/2023 243.50p 246.50p 238.50p 239.00p 211625
20/02/2023 238.00p 249.50p 238.00p 244.00p 164235
17/02/2023 243.00p 247.50p 241.86p 242.00p 103628
16/02/2023 249.00p 249.00p 243.50p 245.00p 172534
15/02/2023 249.00p 249.00p 238.36p 243.00p 167826
14/02/2023 246.50p 248.50p 239.50p 239.50p 223380
13/02/2023 243.50p 246.00p 238.17p 245.00p 288649
10/02/2023 247.00p 247.50p 236.50p 238.50p 679121
09/02/2023 249.50p 253.50p 245.63p 247.00p 207710
08/02/2023 250.00p 254.66p 247.00p 250.00p 461149
07/02/2023 250.50p 256.00p 247.69p 248.00p 411336
06/02/2023 253.00p 263.32p 253.00p 256.00p 421456
03/02/2023 265.00p 265.00p 254.02p 260.00p 881921
02/02/2023 260.00p 265.00p 258.50p 263.00p 1261067
01/02/2023 257.00p 261.50p 250.84p 256.50p 425470
31/01/2023 254.00p 256.00p 248.00p 255.00p 276988
30/01/2023 254.00p 256.00p 249.37p 254.00p 129270
27/01/2023 254.00p 254.00p 249.50p 252.50p 164581
26/01/2023 249.50p 256.00p 249.50p 253.00p 256691
25/01/2023 257.50p 258.00p 249.00p 250.50p 334384
24/01/2023 260.00p 262.00p 255.19p 256.00p 233079
23/01/2023 253.50p 261.00p 247.50p 258.00p 249648
20/01/2023 253.50p 257.50p 247.00p 257.50p 275889
19/01/2023 260.00p 260.00p 246.00p 250.50p 277360
18/01/2023 254.00p 260.00p 250.50p 259.00p 178530
17/01/2023 263.00p 264.50p 252.50p 257.00p 313738
16/01/2023 268.00p 268.00p 257.50p 263.50p 423660
13/01/2023 268.00p 272.15p 262.00p 262.00p 259229
12/01/2023 269.50p 270.00p 262.00p 263.00p 233702
11/01/2023 261.00p 269.50p 261.00p 266.00p 156108
10/01/2023 256.00p 269.50p 256.00p 261.00p 81473
09/01/2023 262.00p 267.00p 255.50p 265.50p 178384
06/01/2023 253.00p 261.52p 252.38p 259.50p 138640
05/01/2023 257.00p 258.00p 250.97p 256.00p 117211
04/01/2023 248.50p 258.00p 248.50p 257.00p 311521
03/01/2023 250.00p 260.00p 244.85p 247.00p 605293
30/12/2022 250.00p 256.53p 239.30p 250.50p 94356
29/12/2022 259.50p 259.50p 245.00p 258.00p 118855
28/12/2022 260.00p 260.00p 247.00p 251.50p 287735
23/12/2022 248.50p 254.49p 247.00p 251.50p 182296
22/12/2022 255.00p 255.61p 243.00p 249.00p 315646
21/12/2022 248.50p 255.00p 240.00p 250.50p 227378
20/12/2022 241.00p 247.00p 235.95p 242.50p 248319
19/12/2022 241.50p 249.50p 237.50p 241.00p 196861
16/12/2022 245.50p 248.30p 234.00p 240.50p 374672
15/12/2022 255.50p 255.50p 243.54p 245.00p 364199
14/12/2022 272.00p 273.92p 252.50p 254.50p 272899
13/12/2022 256.00p 274.00p 255.50p 265.00p 372022
12/12/2022 262.00p 268.50p 260.00p 266.50p 166809
09/12/2022 261.50p 267.50p 260.50p 262.50p 164067
08/12/2022 257.00p 262.50p 255.50p 260.50p 234284
07/12/2022 255.50p 269.50p 250.00p 254.50p 456689
06/12/2022 260.00p 272.50p 259.38p 260.00p 147634
05/12/2022 274.50p 279.50p 268.00p 268.00p 151677
02/12/2022 275.00p 279.50p 266.00p 271.00p 591182
01/12/2022 270.00p 275.50p 265.00p 270.00p 165321
30/11/2022 270.00p 276.46p 260.00p 263.00p 389003
29/11/2022 282.00p 283.50p 272.28p 274.50p 188135
28/11/2022 290.00p 298.00p 280.00p 280.50p 614155
25/11/2022 291.00p 297.38p 288.69p 295.00p 596889
24/11/2022 296.50p 301.77p 293.22p 295.00p 1057319
23/11/2022 291.50p 299.00p 290.75p 299.00p 943120
22/11/2022 288.00p 294.15p 280.39p 293.00p 640230
21/11/2022 282.50p 288.12p 275.50p 286.50p 223376
18/11/2022 279.50p 286.00p 277.77p 281.50p 463757
17/11/2022 280.50p 284.34p 275.43p 276.50p 256711
16/11/2022 280.50p 289.00p 278.00p 281.00p 247319
15/11/2022 283.00p 288.50p 279.00p 280.50p 257278
14/11/2022 285.00p 285.00p 271.50p 282.00p 361315
11/11/2022 272.00p 282.00p 268.50p 281.00p 592940
10/11/2022 257.00p 268.50p 243.96p 266.00p 597913
09/11/2022 276.50p 279.50p 251.00p 255.00p 983604
08/11/2022 264.00p 273.50p 256.30p 273.00p 465554
07/11/2022 244.00p 255.00p 244.00p 255.00p 903401
04/11/2022 252.00p 254.09p 248.00p 248.00p 660519
03/11/2022 252.00p 252.00p 243.50p 251.00p 289814
02/11/2022 260.00p 260.00p 245.50p 250.00p 217089
01/11/2022 250.00p 259.50p 245.50p 256.00p 792578
31/10/2022 250.00p 250.00p 243.50p 247.50p 536710
28/10/2022 254.00p 258.10p 245.50p 247.50p 761862
27/10/2022 259.00p 259.00p 253.01p 254.00p 139454
26/10/2022 260.00p 260.00p 250.00p 258.00p 184093
25/10/2022 251.00p 258.00p 243.50p 254.00p 799932
24/10/2022 250.00p 250.50p 242.18p 244.00p 346307
21/10/2022 241.50p 249.56p 235.50p 243.00p 273474
20/10/2022 238.50p 249.50p 234.00p 242.50p 175021
19/10/2022 253.50p 253.50p 240.14p 243.00p 215615
18/10/2022 247.00p 253.00p 245.00p 249.00p 351840
17/10/2022 243.00p 246.00p 232.00p 244.00p 738083
14/10/2022 239.00p 247.00p 234.07p 237.50p 342573
13/10/2022 245.00p 245.00p 229.70p 239.50p 497516
12/10/2022 245.50p 249.50p 235.50p 238.50p 506119
11/10/2022 243.50p 253.00p 240.00p 245.00p 504510
10/10/2022 256.00p 259.50p 242.50p 245.50p 158540
07/10/2022 259.00p 259.50p 248.00p 249.50p 194657
06/10/2022 253.50p 261.50p 253.50p 260.00p 104667
05/10/2022 258.00p 264.50p 256.00p 260.00p 254052
04/10/2022 247.50p 261.88p 242.90p 260.00p 813523
03/10/2022 248.00p 248.00p 234.50p 244.00p 235678
30/09/2022 233.00p 247.50p 225.50p 244.00p 407276
29/09/2022 238.00p 238.50p 224.00p 229.50p 297832
28/09/2022 242.00p 242.00p 221.95p 237.50p 394740
27/09/2022 239.00p 247.50p 235.50p 239.00p 237115
26/09/2022 241.00p 247.50p 234.50p 239.00p 300098
23/09/2022 254.00p 265.00p 234.25p 240.50p 502676
22/09/2022 261.00p 264.00p 252.01p 254.00p 222912
21/09/2022 254.00p 267.00p 254.00p 265.00p 208974
20/09/2022 260.00p 264.00p 251.50p 257.00p 299821
19/09/2022 270.00p 270.00p 256.00p 256.00p 206263
16/09/2022 270.00p 270.00p 256.00p 256.00p 206263
15/09/2022 265.00p 280.00p 262.00p 262.50p 421205
14/09/2022 277.00p 279.97p 269.00p 271.50p 182720
13/09/2022 290.50p 294.50p 277.00p 277.00p 213494
12/09/2022 281.00p 293.31p 281.00p 286.00p 196847
09/09/2022 275.50p 291.50p 275.50p 288.00p 251383
08/09/2022 274.00p 279.00p 263.50p 278.00p 495448
07/09/2022 270.00p 275.00p 256.00p 275.00p 596897
06/09/2022 268.50p 273.00p 260.50p 261.50p 431327
05/09/2022 265.00p 276.59p 258.50p 265.00p 475928
02/09/2022 251.50p 270.00p 249.00p 262.50p 352066
01/09/2022 274.50p 274.50p 249.00p 253.50p 405171
31/08/2022 267.00p 280.50p 264.00p 267.50p 349420
30/08/2022 277.00p 282.50p 267.77p 279.50p 351716
29/08/2022 292.00p 292.00p 260.50p 272.00p 280858
26/08/2022 292.00p 292.00p 260.50p 272.00p 280858
25/08/2022 286.00p 297.42p 285.06p 289.50p 242162
24/08/2022 289.50p 295.12p 278.00p 293.50p 187752
23/08/2022 305.00p 305.00p 285.50p 288.50p 203873
22/08/2022 301.50p 306.34p 289.50p 294.00p 272233
19/08/2022 305.50p 317.50p 301.50p 303.50p 190525
18/08/2022 312.50p 316.50p 308.50p 313.00p 159878
17/08/2022 315.00p 320.00p 309.75p 312.50p 230740
16/08/2022 318.00p 322.50p 310.40p 316.00p 145495
15/08/2022 320.00p 324.50p 315.25p 323.50p 376483
12/08/2022 325.00p 325.00p 311.70p 317.50p 195985
11/08/2022 312.50p 322.22p 310.50p 317.00p 176829
10/08/2022 305.50p 322.00p 305.50p 318.00p 635019
09/08/2022 315.50p 318.00p 305.00p 309.00p 1475437
08/08/2022 318.00p 318.00p 307.19p 315.50p 235197
05/08/2022 304.50p 316.00p 304.50p 309.50p 284385
04/08/2022 312.00p 317.50p 303.14p 312.50p 272817
03/08/2022 301.00p 311.50p 300.00p 309.50p 268423
02/08/2022 315.00p 315.00p 294.00p 300.50p 185028
01/08/2022 315.00p 318.20p 302.30p 307.00p 283758
29/07/2022 305.00p 318.00p 304.50p 314.50p 608343
28/07/2022 299.00p 311.83p 297.96p 304.50p 443716
27/07/2022 283.00p 299.00p 281.31p 298.00p 186671
26/07/2022 299.00p 299.50p 281.48p 283.50p 258835
25/07/2022 309.00p 312.49p 286.00p 290.50p 543514
22/07/2022 307.00p 315.00p 299.98p 308.00p 470145
21/07/2022 305.00p 310.00p 295.50p 308.00p 414286
20/07/2022 286.50p 309.00p 282.50p 304.00p 1052735
19/07/2022 282.00p 289.00p 279.00p 287.50p 311668
18/07/2022 279.50p 285.62p 276.40p 279.00p 341371
15/07/2022 265.00p 275.69p 262.28p 275.00p 229018
14/07/2022 278.50p 281.87p 265.00p 265.00p 495454

*Close Price adjusted for both dividends and splits