Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2020 287.00p 287.00p 278.00p 281.00p 192512
11/12/2020 282.00p 286.17p 274.01p 281.00p 371747
10/12/2020 285.00p 285.60p 275.00p 278.00p 497297
09/12/2020 285.00p 290.00p 275.99p 285.00p 414996
08/12/2020 284.00p 291.80p 274.00p 277.00p 383353
07/12/2020 285.00p 294.00p 281.00p 287.00p 603224
04/12/2020 278.00p 284.00p 262.00p 282.00p 340074
03/12/2020 278.00p 278.00p 270.00p 275.00p 524006
02/12/2020 270.00p 275.00p 267.33p 275.00p 629214
01/12/2020 277.00p 277.00p 263.58p 268.00p 1325190
30/11/2020 282.00p 282.00p 263.00p 263.00p 605566
27/11/2020 262.00p 276.00p 261.00p 274.00p 1220225
26/11/2020 270.00p 275.37p 256.00p 260.00p 1269791
25/11/2020 285.00p 285.00p 263.90p 276.00p 672318
24/11/2020 294.00p 296.00p 278.00p 281.00p 1087134
23/11/2020 294.00p 300.00p 288.00p 295.00p 1492517
20/11/2020 286.00p 286.00p 275.00p 285.00p 1353637
19/11/2020 277.00p 287.00p 273.00p 280.00p 3055878
18/11/2020 264.00p 278.70p 254.00p 275.00p 2893909
17/11/2020 254.00p 265.09p 253.00p 256.00p 2437483
16/11/2020 254.00p 256.00p 248.00p 252.00p 828583
13/11/2020 260.00p 260.00p 245.70p 247.00p 845858
12/11/2020 253.00p 259.00p 244.00p 257.00p 2830619
10/11/2020 275.00p 278.00p 272.32p 275.00p 638447
09/11/2020 270.00p 279.00p 262.00p 269.00p 1221101
06/11/2020 266.00p 268.00p 264.00p 266.00p 288505
05/11/2020 269.00p 269.00p 264.00p 265.00p 786861
04/11/2020 257.00p 268.20p 257.00p 264.00p 398520
03/11/2020 250.00p 267.00p 250.00p 257.00p 645094
02/11/2020 241.00p 260.40p 237.00p 255.00p 597004
30/10/2020 245.00p 250.00p 237.00p 241.00p 130246
29/10/2020 232.00p 250.00p 228.20p 248.00p 265142
28/10/2020 255.00p 255.00p 222.36p 232.00p 947374
27/10/2020 252.00p 259.00p 248.00p 256.00p 864855
26/10/2020 244.00p 259.00p 244.00p 254.00p 419368
23/10/2020 244.00p 251.00p 240.00p 251.00p 387594
22/10/2020 241.00p 244.00p 240.00p 242.00p 471424
21/10/2020 242.00p 242.00p 232.00p 240.00p 576387
20/10/2020 230.00p 247.80p 228.50p 240.00p 1387768
19/10/2020 229.00p 232.00p 225.00p 230.00p 386921
16/10/2020 221.00p 235.00p 219.00p 227.00p 665381
15/10/2020 211.00p 220.00p 200.00p 219.00p 2212931
14/10/2020 192.50p 198.50p 192.00p 193.00p 97517
13/10/2020 196.00p 198.00p 192.00p 192.00p 65411
12/10/2020 199.00p 199.05p 194.00p 195.00p 137511
09/10/2020 193.00p 198.50p 192.00p 195.00p 181029
08/10/2020 197.00p 197.00p 191.00p 195.50p 176019
07/10/2020 190.50p 197.00p 187.00p 197.00p 654070
06/10/2020 191.50p 193.00p 187.00p 189.25p 187742
05/10/2020 186.00p 191.00p 183.50p 190.00p 138433
02/10/2020 182.50p 186.50p 182.50p 186.00p 78695
01/10/2020 183.50p 186.50p 182.00p 182.00p 60152
30/09/2020 186.00p 187.00p 182.70p 187.00p 53773
29/09/2020 187.00p 188.00p 182.00p 182.00p 153696
28/09/2020 175.50p 187.99p 171.30p 183.00p 579298
25/09/2020 171.50p 175.50p 170.70p 175.50p 50997
24/09/2020 175.50p 175.50p 170.50p 170.50p 40191
23/09/2020 178.00p 178.00p 173.50p 177.50p 38784
22/09/2020 176.50p 177.00p 172.50p 177.00p 40726
21/09/2020 178.00p 180.65p 172.50p 176.00p 127064
18/09/2020 181.00p 182.63p 172.50p 180.00p 119280
17/09/2020 181.00p 181.00p 174.07p 181.00p 51980
16/09/2020 182.00p 183.00p 167.00p 176.00p 479587
15/09/2020 184.50p 185.50p 180.00p 180.50p 44495
14/09/2020 182.50p 185.75p 180.00p 180.00p 64307
11/09/2020 187.50p 188.50p 182.00p 186.00p 87013
10/09/2020 182.50p 190.00p 181.00p 182.00p 74921
09/09/2020 182.50p 189.00p 182.43p 187.50p 55960
08/09/2020 184.50p 189.50p 182.00p 184.50p 164402
07/09/2020 186.00p 192.03p 183.00p 183.00p 167327
04/09/2020 188.50p 191.50p 186.00p 191.00p 183260
03/09/2020 190.00p 190.00p 186.00p 188.50p 1102473
02/09/2020 191.00p 191.00p 188.00p 190.00p 536993
01/09/2020 177.00p 195.00p 177.00p 191.00p 980487
31/08/2020 177.00p 184.00p 177.00p 179.00p 214150
28/08/2020 177.00p 184.00p 177.00p 179.00p 214150
27/08/2020 177.00p 184.00p 175.50p 176.00p 508311
26/08/2020 168.00p 185.50p 165.11p 180.00p 791820
25/08/2020 161.50p 168.20p 161.00p 165.50p 2024417
24/08/2020 163.00p 164.27p 159.00p 161.00p 557689
21/08/2020 159.00p 162.55p 159.00p 162.00p 21427
20/08/2020 161.00p 163.26p 158.50p 159.50p 32632
19/08/2020 162.50p 164.37p 160.00p 161.00p 377998
18/08/2020 160.50p 163.79p 159.00p 161.00p 57189
14/08/2020 156.00p 160.00p 154.00p 158.00p 86950
13/08/2020 157.50p 159.50p 154.00p 156.00p 674663
12/08/2020 158.50p 159.63p 156.00p 157.00p 94581
11/08/2020 154.50p 158.00p 152.00p 155.50p 359662
10/08/2020 150.00p 156.96p 149.00p 155.00p 142101
07/08/2020 149.00p 150.00p 145.00p 145.00p 54987
06/08/2020 145.00p 147.00p 138.00p 147.00p 100541
05/08/2020 144.50p 144.50p 140.50p 143.00p 51175
04/08/2020 140.00p 143.00p 138.00p 143.00p 116255
03/08/2020 139.00p 144.88p 135.16p 144.00p 138045
31/07/2020 133.00p 138.00p 130.15p 136.50p 164940
30/07/2020 138.00p 143.70p 125.75p 129.50p 267207
29/07/2020 138.50p 147.15p 138.00p 138.00p 32117
28/07/2020 140.00p 144.00p 138.58p 141.75p 91081
27/07/2020 142.50p 144.88p 136.00p 138.00p 129317
24/07/2020 142.00p 145.65p 142.00p 143.50p 109527
23/07/2020 147.00p 147.00p 142.50p 142.50p 27971
22/07/2020 149.00p 149.00p 143.50p 144.50p 44409
21/07/2020 142.00p 148.00p 142.00p 145.00p 48186
20/07/2020 142.00p 147.50p 142.00p 143.00p 24038
17/07/2020 148.50p 148.50p 142.00p 143.00p 27236
16/07/2020 145.00p 146.00p 142.00p 146.00p 12603
15/07/2020 144.50p 149.00p 142.00p 146.50p 156028
14/07/2020 145.50p 147.05p 142.00p 145.00p 138970
13/07/2020 142.00p 148.50p 142.00p 145.00p 215526
10/07/2020 142.50p 148.13p 142.00p 142.00p 132662
09/07/2020 151.00p 151.20p 142.50p 142.50p 86916
08/07/2020 146.50p 152.45p 146.00p 148.00p 17651
07/07/2020 153.00p 153.00p 146.00p 150.00p 15925
06/07/2020 153.00p 153.50p 146.00p 146.00p 57134
03/07/2020 146.50p 150.90p 146.00p 146.00p 45690
02/07/2020 148.00p 152.00p 146.50p 149.00p 119030
01/07/2020 147.50p 154.00p 146.00p 147.00p 238107
30/06/2020 147.00p 154.68p 147.00p 153.50p 64761
29/06/2020 155.00p 155.00p 147.00p 150.00p 86347
26/06/2020 157.00p 157.00p 149.00p 155.00p 83144
25/06/2020 148.50p 157.50p 148.50p 155.00p 104195
24/06/2020 152.00p 157.50p 149.00p 153.50p 196570
23/06/2020 152.00p 158.00p 150.67p 155.50p 1294400
22/06/2020 147.50p 154.50p 147.50p 150.00p 524253
19/06/2020 149.00p 154.00p 146.67p 152.00p 112595
18/06/2020 156.00p 165.65p 147.00p 152.00p 528052
17/06/2020 138.00p 146.50p 138.00p 140.00p 84477
16/06/2020 145.00p 145.00p 137.00p 140.00p 683546
15/06/2020 140.50p 142.49p 138.00p 140.00p 29689
12/06/2020 143.00p 144.98p 140.60p 143.00p 24075
11/06/2020 146.50p 153.50p 140.00p 142.50p 220876
10/06/2020 145.50p 151.87p 145.50p 150.00p 51634
09/06/2020 149.00p 154.00p 146.00p 153.00p 96954
08/06/2020 153.50p 153.50p 146.00p 153.50p 27275
05/06/2020 146.00p 154.00p 146.00p 149.50p 18236
04/06/2020 147.50p 154.00p 147.00p 149.50p 66094
03/06/2020 147.00p 153.00p 147.00p 147.00p 36177
02/06/2020 149.50p 154.00p 147.00p 147.00p 55604
01/06/2020 141.00p 150.00p 141.00p 150.00p 47484
01/06/2020 141.00p 150.00p 141.00p 150.00p 47484
01/06/2020 141.00p 150.00p 141.00p 150.00p 47484
01/06/2020 141.00p 150.00p 141.00p 150.00p 47484
29/05/2020 145.50p 147.00p 140.00p 142.00p 203363
28/05/2020 145.50p 146.00p 139.41p 146.00p 67293
27/05/2020 145.50p 146.00p 139.41p 141.25p 157421
26/05/2020 143.50p 146.00p 137.00p 140.00p 34815
25/05/2020 146.00p 146.00p 137.50p 141.00p 93644
22/05/2020 146.00p 146.00p 137.50p 141.00p 93644
21/05/2020 145.50p 145.50p 138.00p 138.00p 425040
20/05/2020 139.50p 145.50p 139.50p 139.50p 29095
19/05/2020 144.50p 145.00p 139.00p 145.00p 40243
18/05/2020 144.50p 145.00p 138.00p 144.00p 86073
15/05/2020 137.50p 145.00p 137.50p 139.00p 120991
14/05/2020 138.50p 145.00p 138.50p 142.00p 966594
13/05/2020 142.50p 144.50p 137.00p 139.00p 65037
12/05/2020 142.50p 143.00p 136.00p 136.00p 85444
11/05/2020 137.50p 142.50p 137.50p 141.25p 534450
08/05/2020 135.50p 143.00p 135.50p 139.50p 41601
07/05/2020 135.50p 143.00p 135.50p 139.50p 41601
06/05/2020 140.00p 143.00p 138.00p 143.00p 41302
05/05/2020 138.00p 143.00p 134.40p 143.00p 73776
04/05/2020 140.00p 140.00p 133.00p 136.00p 202914
01/05/2020 140.00p 140.00p 133.50p 138.00p 84702
30/04/2020 133.50p 140.00p 133.00p 135.00p 3155677
29/04/2020 134.50p 140.00p 130.50p 140.00p 202359
28/04/2020 137.50p 140.00p 132.65p 135.00p 82492
27/04/2020 140.00p 140.00p 130.50p 138.50p 62491
24/04/2020 140.00p 140.00p 132.00p 135.00p 30608
23/04/2020 135.00p 137.50p 133.50p 137.00p 161897
22/04/2020 132.50p 137.00p 132.00p 133.00p 131991
21/04/2020 137.00p 137.00p 132.00p 134.00p 120363
20/04/2020 141.00p 146.53p 130.50p 138.00p 150641
17/04/2020 144.00p 145.00p 140.00p 140.00p 170533
16/04/2020 129.50p 144.00p 129.50p 143.00p 391906
15/04/2020 129.00p 135.00p 119.50p 125.00p 88634
14/04/2020 128.00p 134.50p 126.50p 134.50p 231868
09/04/2020 126.00p 132.50p 126.00p 127.50p 104917
08/04/2020 123.00p 134.50p 121.85p 128.50p 78540
07/04/2020 118.00p 123.72p 105.00p 119.00p 288893
06/04/2020 109.50p 118.48p 108.80p 114.00p 329673
03/04/2020 105.50p 109.00p 105.50p 106.00p 64440
02/04/2020 114.00p 114.00p 105.00p 106.50p 132027
01/04/2020 112.00p 115.00p 106.00p 112.00p 91320
31/03/2020 105.00p 121.50p 105.00p 113.00p 475866
30/03/2020 107.50p 111.00p 103.50p 108.00p 242023
27/03/2020 103.50p 107.40p 100.00p 103.00p 169299
26/03/2020 96.40p 103.50p 95.20p 103.50p 141465
25/03/2020 89.00p 100.00p 89.00p 93.40p 207248
24/03/2020 80.00p 94.00p 80.00p 91.00p 365428
23/03/2020 87.00p 87.00p 80.00p 80.00p 243292
20/03/2020 94.00p 103.00p 88.00p 88.00p 194540
19/03/2020 99.60p 101.00p 86.60p 90.00p 330898
18/03/2020 104.50p 104.50p 93.20p 98.00p 216333
17/03/2020 98.00p 107.00p 98.00p 104.00p 389778
16/03/2020 108.00p 108.00p 80.00p 96.00p 446310
13/03/2020 108.00p 119.10p 102.50p 111.00p 246672
12/03/2020 112.00p 114.15p 99.65p 100.00p 203617
11/03/2020 120.00p 122.50p 116.00p 118.50p 255124
10/03/2020 113.00p 124.50p 110.50p 120.00p 668440
09/03/2020 113.50p 114.50p 105.00p 111.50p 235171

*Close Price adjusted for both dividends and splits