Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2022 269.00p 279.50p 268.30p 275.50p 638123
12/07/2022 264.50p 273.50p 260.00p 270.50p 495406
11/07/2022 264.00p 266.50p 260.00p 266.50p 545901
08/07/2022 262.00p 267.00p 260.00p 263.50p 224093
07/07/2022 258.50p 265.00p 256.07p 264.00p 586768
06/07/2022 250.00p 260.00p 248.75p 257.00p 323463
05/07/2022 251.50p 254.50p 248.50p 250.00p 673081
04/07/2022 251.00p 255.50p 247.45p 251.50p 358566
01/07/2022 243.00p 250.84p 239.50p 247.50p 1074402
30/06/2022 236.50p 242.00p 236.00p 240.50p 309746
29/06/2022 241.00p 246.50p 239.50p 243.00p 783238
28/06/2022 240.00p 246.50p 235.50p 242.00p 549270
27/06/2022 244.00p 244.50p 234.50p 240.50p 545909
24/06/2022 222.00p 241.41p 209.00p 238.00p 1627029
23/06/2022 245.50p 258.00p 223.00p 225.00p 1268322
22/06/2022 245.50p 245.50p 231.99p 240.50p 347709
21/06/2022 235.00p 244.50p 235.00p 240.00p 309421
20/06/2022 240.00p 245.00p 233.50p 235.50p 199614
17/06/2022 234.50p 243.50p 228.98p 239.50p 404155
16/06/2022 241.00p 244.48p 224.00p 228.00p 467573
15/06/2022 245.00p 254.50p 241.00p 244.50p 117067
14/06/2022 251.00p 257.40p 240.00p 246.00p 275212
13/06/2022 258.00p 260.57p 245.00p 248.50p 421504
10/06/2022 271.00p 273.37p 257.00p 259.00p 493367
09/06/2022 277.00p 282.00p 273.43p 278.00p 414038
08/06/2022 281.00p 281.50p 275.00p 275.00p 350782
07/06/2022 280.50p 283.31p 275.00p 280.50p 348499
06/06/2022 282.00p 284.50p 276.00p 278.00p 140487
03/06/2022 272.00p 278.22p 270.00p 276.00p 392989
02/06/2022 272.00p 278.22p 270.00p 276.00p 392989
01/06/2022 272.00p 278.22p 270.00p 276.00p 392989
31/05/2022 280.00p 280.00p 268.50p 274.00p 274661
30/05/2022 279.50p 279.50p 269.73p 274.50p 388766
27/05/2022 261.00p 273.00p 261.00p 270.50p 286602
26/05/2022 255.00p 264.50p 250.00p 264.50p 252618
25/05/2022 251.00p 252.50p 242.50p 250.50p 208244
24/05/2022 254.00p 254.00p 246.00p 248.00p 163872
23/05/2022 260.00p 264.50p 250.50p 254.00p 245521
20/05/2022 259.50p 266.25p 256.00p 258.00p 246596
19/05/2022 250.00p 260.27p 249.00p 259.50p 423458
18/05/2022 259.50p 264.50p 252.00p 259.00p 507684
17/05/2022 238.00p 258.50p 238.00p 258.00p 503609
16/05/2022 239.50p 245.06p 238.00p 239.50p 242517
13/05/2022 231.00p 249.00p 231.00p 246.50p 485946
12/05/2022 238.00p 238.74p 223.50p 231.00p 431131
11/05/2022 241.00p 244.62p 236.00p 240.00p 308704
10/05/2022 233.00p 242.00p 229.75p 238.00p 440124
09/05/2022 247.00p 249.50p 228.00p 228.00p 818514
06/05/2022 247.00p 249.50p 235.50p 247.00p 473317
05/05/2022 249.00p 255.62p 244.00p 246.50p 237017
04/05/2022 260.50p 261.00p 246.00p 247.00p 234474
03/05/2022 267.00p 267.00p 251.50p 255.50p 470487
02/05/2022 263.00p 265.00p 258.50p 260.00p 179993
29/04/2022 263.00p 265.00p 258.50p 260.00p 179993
28/04/2022 260.00p 262.00p 249.50p 260.50p 278618
27/04/2022 258.50p 260.50p 247.00p 248.00p 381825
26/04/2022 279.50p 280.00p 258.50p 259.50p 273607
25/04/2022 285.00p 285.00p 264.80p 272.50p 395807
22/04/2022 288.00p 294.50p 280.00p 281.50p 315722
21/04/2022 288.50p 297.62p 284.00p 288.50p 613464
20/04/2022 273.50p 297.85p 247.50p 297.00p 1438598
19/04/2022 255.00p 255.00p 241.00p 247.00p 209234
18/04/2022 240.00p 252.39p 240.00p 249.00p 172698
15/04/2022 240.00p 252.39p 240.00p 249.00p 172698
14/04/2022 240.00p 252.39p 240.00p 249.00p 172610
13/04/2022 240.00p 249.58p 240.00p 248.50p 128012
12/04/2022 247.50p 249.80p 241.50p 248.50p 250198
11/04/2022 264.00p 264.00p 240.50p 244.00p 562205
08/04/2022 258.00p 258.00p 250.50p 255.00p 224843
07/04/2022 258.00p 262.10p 254.00p 256.50p 309527
06/04/2022 266.50p 267.00p 254.50p 261.00p 627296
05/04/2022 258.00p 268.50p 255.50p 268.50p 522659
04/04/2022 270.00p 270.00p 253.39p 260.00p 476999
01/04/2022 269.50p 269.50p 259.00p 262.00p 440359
31/03/2022 279.00p 282.79p 265.00p 266.00p 378732
30/03/2022 287.00p 287.00p 273.50p 276.50p 312126
29/03/2022 279.00p 286.50p 273.15p 286.50p 503172
28/03/2022 275.00p 280.00p 268.00p 273.00p 430997
25/03/2022 272.00p 285.00p 272.00p 275.00p 329808
24/03/2022 277.50p 282.50p 273.50p 275.00p 214656
23/03/2022 281.00p 291.00p 278.91p 281.00p 316249
22/03/2022 279.00p 290.82p 278.83p 289.50p 613448
21/03/2022 284.50p 287.00p 274.00p 280.50p 414111
18/03/2022 280.00p 295.00p 272.50p 287.50p 547899
17/03/2022 275.00p 290.50p 274.80p 287.50p 882206
16/03/2022 265.00p 277.50p 256.45p 274.00p 512924
15/03/2022 260.00p 262.50p 248.50p 256.50p 419853
14/03/2022 250.00p 267.00p 249.82p 261.00p 379824
11/03/2022 253.50p 263.00p 250.50p 257.00p 262076
10/03/2022 250.00p 264.50p 247.50p 250.00p 231173
09/03/2022 235.00p 260.50p 235.00p 258.00p 699359
08/03/2022 240.00p 252.00p 233.50p 237.00p 547951
07/03/2022 236.00p 250.00p 222.20p 244.50p 802811
04/03/2022 259.00p 259.00p 233.50p 240.50p 978425
03/03/2022 259.00p 272.00p 247.50p 250.00p 1130675
02/03/2022 260.00p 275.00p 259.00p 265.00p 310451
01/03/2022 288.00p 289.56p 263.00p 263.50p 455456
28/02/2022 274.00p 289.50p 262.41p 289.00p 491279
25/02/2022 264.00p 272.50p 252.00p 270.00p 410840
24/02/2022 252.00p 258.50p 238.50p 256.00p 1156389
23/02/2022 270.00p 280.70p 262.50p 263.00p 592002
22/02/2022 266.50p 283.77p 262.50p 277.50p 689195
21/02/2022 288.00p 288.00p 267.73p 271.00p 594189
18/02/2022 285.00p 289.00p 275.00p 277.00p 602148
17/02/2022 292.00p 295.26p 281.50p 283.00p 765574
16/02/2022 289.50p 308.00p 288.40p 294.00p 1071541
15/02/2022 271.50p 288.08p 269.50p 288.00p 1066502
14/02/2022 281.00p 287.00p 267.88p 269.50p 1036851
11/02/2022 285.00p 285.00p 269.00p 277.00p 599555
10/02/2022 287.00p 288.10p 272.17p 276.00p 844761
09/02/2022 270.00p 287.00p 270.00p 287.00p 619465
08/02/2022 287.00p 287.00p 269.00p 269.50p 569102
07/02/2022 292.00p 292.00p 278.00p 278.00p 328209
04/02/2022 290.00p 293.05p 280.50p 282.00p 341500
03/02/2022 310.50p 310.50p 287.50p 290.00p 331601
02/02/2022 307.00p 313.82p 301.00p 303.50p 499216
01/02/2022 302.00p 306.50p 297.00p 299.00p 390056
31/01/2022 292.00p 299.00p 290.00p 299.00p 327255
28/01/2022 285.00p 297.50p 283.00p 288.00p 289791
27/01/2022 290.00p 297.00p 284.85p 292.50p 430073
26/01/2022 285.00p 301.00p 280.00p 295.00p 597456
25/01/2022 278.00p 291.00p 275.00p 279.50p 769597
24/01/2022 304.50p 304.50p 265.64p 270.00p 1713913
21/01/2022 300.00p 305.44p 294.65p 298.50p 524200
20/01/2022 294.50p 307.00p 292.50p 304.00p 567447
19/01/2022 297.00p 303.00p 291.46p 292.00p 725469
18/01/2022 323.00p 323.00p 298.00p 301.00p 1177644
17/01/2022 300.00p 322.50p 295.00p 317.50p 918846
14/01/2022 311.00p 311.00p 296.50p 297.00p 1358409
13/01/2022 314.00p 315.00p 307.00p 311.50p 368431
12/01/2022 315.50p 320.50p 310.00p 313.00p 321546
10/01/2022 310.00p 324.50p 299.50p 306.00p 1601992
07/01/2022 319.00p 323.50p 314.50p 318.50p 632620
06/01/2022 333.50p 340.50p 319.44p 321.50p 661652
05/01/2022 342.00p 343.50p 332.00p 339.00p 313027
04/01/2022 350.00p 358.00p 334.50p 336.00p 938740
31/12/2021 336.00p 348.33p 330.00p 344.50p 435642
30/12/2021 347.00p 352.28p 332.50p 333.00p 494886
29/12/2021 348.00p 353.50p 340.00p 346.50p 504455
24/12/2021 335.00p 347.50p 335.00p 336.00p 123608
23/12/2021 335.50p 353.00p 325.00p 340.00p 1049781
22/12/2021 325.00p 337.50p 325.00p 336.00p 649474
21/12/2021 329.00p 337.35p 325.50p 331.00p 450932
20/12/2021 323.00p 329.00p 315.69p 325.50p 822208
17/12/2021 330.00p 330.50p 321.25p 327.00p 475647
16/12/2021 333.00p 341.50p 325.50p 331.50p 432012
15/12/2021 335.00p 338.00p 323.50p 328.50p 523939
14/12/2021 340.00p 350.00p 326.43p 327.50p 660793
13/12/2021 360.00p 360.00p 340.00p 340.00p 732053
10/12/2021 365.00p 365.00p 350.00p 354.50p 857640
09/12/2021 355.00p 361.00p 351.50p 358.00p 525291
08/12/2021 360.00p 373.00p 355.00p 360.50p 565443
07/12/2021 347.00p 356.50p 344.00p 356.00p 901039
06/12/2021 345.00p 360.00p 339.71p 344.00p 761684
03/12/2021 360.00p 364.50p 348.58p 350.00p 292901
02/12/2021 366.50p 368.50p 352.00p 359.50p 288371
01/12/2021 367.50p 372.85p 359.89p 367.50p 366364
30/11/2021 370.00p 371.36p 355.24p 364.50p 683468
29/11/2021 359.00p 374.50p 355.80p 367.00p 640488
26/11/2021 362.00p 368.00p 351.75p 356.50p 599618
25/11/2021 372.00p 377.70p 365.00p 369.00p 355140
24/11/2021 375.00p 386.50p 363.74p 371.00p 639895
23/11/2021 388.00p 394.50p 375.00p 375.00p 530924
22/11/2021 381.00p 396.00p 380.50p 389.50p 1071765
19/11/2021 391.50p 392.31p 378.25p 381.00p 495775
18/11/2021 402.00p 402.00p 389.50p 392.00p 296999
17/11/2021 395.00p 399.50p 386.88p 396.50p 608056
16/11/2021 410.00p 410.00p 376.00p 390.00p 1303541
15/11/2021 420.00p 433.72p 396.21p 397.50p 1704678
12/11/2021 412.00p 419.50p 398.00p 410.00p 1384874
11/11/2021 435.00p 444.50p 380.50p 403.00p 3145576
10/11/2021 440.00p 457.00p 430.00p 447.00p 848679
09/11/2021 470.00p 480.50p 439.50p 442.50p 387732
08/11/2021 470.50p 477.50p 460.99p 475.00p 373454
05/11/2021 450.00p 477.50p 450.00p 471.00p 1061546
04/11/2021 445.00p 461.00p 445.00p 453.00p 1418101
03/11/2021 460.00p 460.00p 446.50p 450.00p 344223
02/11/2021 458.00p 460.00p 447.50p 449.50p 158853
01/11/2021 450.50p 459.00p 445.50p 451.50p 417337
29/10/2021 445.00p 456.42p 445.00p 450.00p 322153
28/10/2021 459.50p 459.50p 445.50p 454.50p 342659
27/10/2021 449.00p 458.50p 447.00p 449.50p 189587
26/10/2021 455.00p 461.00p 450.50p 456.00p 470429
25/10/2021 445.00p 454.27p 445.00p 453.50p 215768
22/10/2021 450.00p 458.91p 443.00p 449.00p 233617
21/10/2021 455.00p 459.00p 440.50p 457.00p 194808
20/10/2021 452.50p 455.00p 444.50p 445.00p 261876
19/10/2021 452.00p 463.00p 452.00p 454.00p 496868
18/10/2021 450.00p 454.04p 436.50p 451.50p 288424
15/10/2021 439.50p 449.50p 436.79p 448.00p 460256
14/10/2021 437.00p 443.50p 431.50p 439.00p 522382
13/10/2021 428.50p 450.00p 428.50p 435.00p 637283
12/10/2021 413.50p 440.00p 409.29p 439.00p 855813
11/10/2021 424.50p 435.50p 409.75p 417.50p 441474
08/10/2021 434.00p 452.63p 427.00p 428.50p 976686
07/10/2021 415.00p 430.00p 415.00p 429.50p 851192
06/10/2021 414.00p 415.00p 390.93p 410.50p 1066530
05/10/2021 413.00p 418.50p 409.50p 418.50p 195339
04/10/2021 411.50p 423.00p 398.87p 413.00p 627256
01/10/2021 434.50p 434.50p 410.50p 414.00p 735475

*Close Price adjusted for both dividends and splits