Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/03/2020 126.50p 126.50p 117.00p 118.00p 327147
05/03/2020 128.00p 134.50p 123.00p 134.50p 339787
04/03/2020 129.50p 133.70p 126.50p 128.00p 320650
03/03/2020 124.50p 129.00p 124.50p 125.00p 196953
02/03/2020 118.50p 124.50p 117.80p 120.00p 234671
28/02/2020 122.00p 122.00p 115.00p 116.00p 268626
27/02/2020 121.50p 125.00p 118.50p 122.00p 364157
26/02/2020 129.50p 131.50p 118.28p 127.00p 312069
25/02/2020 126.00p 134.50p 126.00p 129.00p 409738
24/02/2020 138.50p 142.50p 125.00p 126.50p 1014023
21/02/2020 138.50p 141.25p 138.50p 138.50p 145218
20/02/2020 139.00p 144.00p 138.97p 141.00p 165451
19/02/2020 145.50p 152.11p 138.00p 140.00p 263352
18/02/2020 155.00p 159.70p 146.00p 152.00p 200553
17/02/2020 150.50p 164.50p 150.50p 154.00p 436773
14/02/2020 150.00p 150.00p 147.00p 148.00p 97963
13/02/2020 152.00p 153.75p 144.32p 150.00p 255983
12/02/2020 148.00p 152.00p 144.45p 152.00p 675663
11/02/2020 143.50p 149.50p 139.22p 149.50p 334020
10/02/2020 135.00p 144.05p 125.40p 143.50p 1170063
07/02/2020 150.50p 156.50p 134.15p 136.00p 840350
06/02/2020 150.50p 155.90p 150.50p 152.00p 157387
05/02/2020 154.50p 157.00p 150.50p 153.00p 96317
04/02/2020 152.50p 154.50p 147.27p 152.50p 474688
03/02/2020 160.50p 165.90p 147.00p 155.50p 580747
31/01/2020 160.00p 164.86p 160.00p 164.50p 585265
30/01/2020 167.00p 167.00p 160.50p 165.00p 133910
29/01/2020 162.00p 166.50p 162.00p 166.50p 85489
28/01/2020 155.50p 165.00p 155.00p 165.00p 266663
27/01/2020 164.50p 165.50p 153.00p 158.00p 560708
24/01/2020 164.50p 168.00p 164.50p 167.00p 96399
23/01/2020 161.00p 168.50p 161.00p 168.50p 58883
22/01/2020 168.00p 168.00p 161.50p 166.00p 162320
21/01/2020 169.50p 171.00p 163.00p 168.00p 184733
20/01/2020 165.00p 171.50p 165.00p 169.00p 565658
17/01/2020 163.00p 165.00p 162.00p 165.00p 291783
16/01/2020 161.00p 163.00p 160.15p 163.00p 188251
15/01/2020 161.00p 164.00p 158.00p 159.00p 232322
14/01/2020 159.00p 164.00p 156.60p 161.00p 831835
13/01/2020 155.00p 160.00p 154.50p 157.00p 1257659
10/01/2020 153.50p 154.50p 151.00p 151.50p 72420
09/01/2020 151.00p 154.50p 149.00p 154.50p 152088
08/01/2020 154.00p 154.00p 147.50p 152.00p 171073
07/01/2020 155.00p 155.00p 151.00p 155.00p 352113
06/01/2020 151.00p 154.50p 150.95p 151.50p 152906
03/01/2020 155.00p 155.00p 147.00p 149.00p 129278
02/01/2020 154.00p 155.00p 152.46p 155.00p 153852
31/12/2019 154.00p 154.00p 151.81p 154.00p 51089
30/12/2019 145.50p 156.40p 144.97p 152.50p 380376
27/12/2019 142.00p 147.00p 142.00p 146.00p 385707
24/12/2019 134.00p 144.00p 134.00p 141.00p 1461186
23/12/2019 131.00p 136.50p 129.50p 134.00p 1329609
20/12/2019 135.50p 139.00p 130.70p 134.00p 148678
19/12/2019 142.00p 142.00p 135.50p 135.50p 209565
18/12/2019 143.00p 144.00p 135.65p 138.50p 83367
17/12/2019 141.00p 144.00p 141.00p 143.00p 107671
16/12/2019 145.00p 145.00p 140.95p 142.00p 244038
13/12/2019 139.00p 146.00p 137.00p 142.00p 633700
12/12/2019 139.00p 139.00p 136.00p 136.00p 100897
11/12/2019 138.00p 138.00p 135.97p 138.00p 151612
10/12/2019 137.50p 140.50p 133.00p 138.00p 792344
09/12/2019 138.00p 149.00p 131.50p 137.00p 925852
06/12/2019 131.00p 136.00p 127.65p 134.50p 1459156
05/12/2019 133.00p 133.00p 128.00p 131.00p 518233
04/12/2019 133.00p 133.00p 128.55p 131.00p 89000
03/12/2019 130.00p 131.00p 127.00p 127.00p 188208
02/12/2019 132.00p 132.00p 127.00p 130.00p 155913
29/11/2019 127.00p 131.50p 127.00p 129.00p 983248
28/11/2019 129.00p 132.00p 127.00p 132.00p 3254461
27/11/2019 119.50p 127.00p 118.00p 125.00p 3378242
26/11/2019 118.00p 119.50p 117.50p 117.50p 54755
25/11/2019 118.50p 120.00p 116.57p 120.00p 68250
22/11/2019 119.00p 119.00p 115.00p 118.50p 126380
21/11/2019 120.00p 120.00p 114.86p 116.50p 673143
20/11/2019 121.00p 121.00p 115.50p 118.00p 58502
19/11/2019 126.00p 126.00p 115.00p 118.00p 726656
18/11/2019 123.00p 123.00p 120.11p 121.50p 189375
15/11/2019 118.00p 123.97p 117.00p 120.50p 1929776
14/11/2019 118.00p 119.00p 108.50p 119.00p 905305
13/11/2019 107.00p 110.00p 106.62p 108.00p 283034
12/11/2019 106.00p 109.00p 104.00p 107.00p 237028
11/11/2019 101.00p 106.90p 101.00p 106.50p 251091
08/11/2019 104.00p 105.00p 103.00p 105.00p 92620
07/11/2019 103.50p 106.00p 102.50p 105.00p 155891
06/11/2019 103.00p 104.00p 102.50p 102.50p 260766
05/11/2019 98.40p 104.60p 98.00p 101.75p 657063
04/11/2019 97.20p 98.40p 97.20p 98.00p 136265
01/11/2019 97.00p 97.60p 96.60p 96.60p 136213
31/10/2019 97.00p 99.00p 96.00p 97.00p 748226
30/10/2019 97.60p 97.60p 95.00p 95.20p 299050
29/10/2019 97.60p 97.80p 96.30p 97.80p 53907
28/10/2019 95.20p 97.00p 95.20p 97.00p 46552
25/10/2019 95.00p 97.00p 92.50p 97.00p 19855
24/10/2019 96.00p 97.60p 95.32p 96.00p 55567
23/10/2019 95.40p 97.60p 94.40p 97.30p 36998
22/10/2019 93.80p 97.00p 93.80p 95.10p 62014
21/10/2019 93.00p 96.06p 92.06p 94.10p 127842
18/10/2019 90.40p 94.00p 89.82p 93.40p 41897
17/10/2019 90.00p 91.00p 90.00p 90.40p 39304
16/10/2019 89.80p 90.84p 89.60p 89.60p 109595
15/10/2019 87.00p 88.80p 87.00p 88.40p 36860
14/10/2019 87.52p 89.46p 87.52p 88.40p 11070
11/10/2019 89.60p 89.60p 86.60p 87.00p 35226
10/10/2019 87.80p 89.60p 84.77p 86.90p 32815
09/10/2019 86.00p 86.95p 84.35p 85.00p 167135
08/10/2019 85.12p 86.25p 84.20p 85.70p 18049
07/10/2019 83.20p 86.20p 83.20p 86.20p 50609
04/10/2019 84.20p 85.70p 83.58p 85.70p 37674
03/10/2019 85.80p 86.80p 83.82p 85.00p 121010
02/10/2019 89.80p 89.80p 81.60p 84.50p 238337
01/10/2019 86.20p 88.95p 86.00p 86.00p 26967
30/09/2019 88.20p 88.51p 86.60p 86.60p 214540
27/09/2019 89.40p 89.40p 86.00p 86.00p 41022
26/09/2019 86.20p 90.19p 86.00p 89.40p 33603
25/09/2019 87.00p 90.28p 87.00p 87.00p 45367
24/09/2019 86.20p 90.90p 86.20p 90.90p 18018
23/09/2019 87.00p 92.60p 87.00p 89.20p 214216
20/09/2019 89.20p 90.49p 88.00p 88.00p 15006
19/09/2019 89.80p 90.49p 88.50p 88.50p 30820
18/09/2019 89.80p 90.00p 88.00p 90.00p 230969
17/09/2019 89.07p 90.40p 88.87p 90.40p 19987
16/09/2019 88.20p 90.00p 87.73p 89.00p 60176
13/09/2019 88.40p 90.89p 88.40p 89.40p 56604
12/09/2019 92.00p 92.00p 89.30p 90.40p 7544
11/09/2019 89.20p 92.00p 89.00p 92.00p 113751
10/09/2019 92.80p 92.80p 88.65p 90.00p 13491
09/09/2019 88.40p 90.40p 88.40p 90.10p 120195
06/09/2019 90.10p 90.10p 88.66p 89.40p 2655
05/09/2019 89.90p 90.30p 88.60p 89.40p 51980
04/09/2019 90.20p 91.43p 87.80p 87.80p 106635
03/09/2019 87.80p 90.89p 87.80p 88.00p 82850
02/09/2019 87.65p 87.65p 87.20p 87.20p 21850
30/08/2019 87.00p 88.40p 86.55p 88.00p 266250
29/08/2019 86.55p 88.00p 86.55p 87.70p 30164
28/08/2019 85.60p 90.00p 85.60p 89.20p 262762
27/08/2019 85.20p 89.33p 85.20p 87.70p 197395
23/08/2019 88.40p 88.74p 86.00p 88.00p 142554
22/08/2019 88.80p 90.40p 88.80p 90.40p 27819
21/08/2019 89.05p 91.19p 88.81p 89.90p 27235
20/08/2019 90.99p 91.49p 88.88p 89.90p 142807
19/08/2019 89.80p 90.49p 88.20p 89.90p 54485
16/08/2019 90.00p 90.00p 87.20p 88.50p 60563
15/08/2019 88.00p 91.74p 86.00p 88.00p 249491
14/08/2019 92.80p 92.80p 90.51p 91.50p 110811
13/08/2019 88.60p 91.28p 88.60p 90.50p 44405
12/08/2019 90.00p 91.90p 88.40p 90.50p 132920
09/08/2019 94.00p 94.00p 87.55p 88.50p 156561
08/08/2019 92.00p 92.00p 90.15p 91.70p 143958
07/08/2019 92.00p 94.35p 91.05p 93.70p 80009
06/08/2019 95.00p 95.00p 90.91p 93.70p 50913
05/08/2019 95.00p 95.00p 91.59p 93.70p 94648
02/08/2019 92.00p 96.00p 92.00p 94.60p 131035
01/08/2019 94.00p 97.00p 92.95p 93.00p 452675
31/07/2019 93.00p 93.64p 91.56p 93.00p 1876923
30/07/2019 88.60p 96.00p 83.50p 90.60p 669176
29/07/2019 84.00p 86.49p 83.64p 86.30p 154075
26/07/2019 85.00p 87.23p 83.43p 86.30p 369776
25/07/2019 90.80p 91.60p 85.66p 86.80p 37706
24/07/2019 86.00p 88.40p 86.00p 88.40p 84247
23/07/2019 87.20p 87.90p 86.25p 87.90p 112130
22/07/2019 87.20p 89.00p 86.19p 88.50p 110576
19/07/2019 88.00p 89.40p 87.74p 88.30p 46148
18/07/2019 89.50p 89.50p 88.14p 89.50p 35105
17/07/2019 89.60p 90.00p 87.50p 90.00p 21335
16/07/2019 89.90p 89.90p 87.29p 89.40p 32963
15/07/2019 88.20p 90.40p 88.20p 89.20p 5630
12/07/2019 89.00p 90.00p 86.96p 90.00p 56064
11/07/2019 87.20p 88.90p 86.55p 88.70p 62997
10/07/2019 89.20p 89.38p 88.28p 88.70p 72876
09/07/2019 90.20p 90.39p 86.57p 89.20p 324981
08/07/2019 90.39p 92.40p 90.39p 92.40p 800
05/07/2019 92.18p 92.18p 91.00p 91.10p 69469
04/07/2019 93.00p 93.72p 89.66p 91.70p 126203
03/07/2019 97.80p 97.80p 93.00p 95.00p 36463
02/07/2019 93.09p 94.31p 93.09p 94.00p 8778
01/07/2019 93.48p 95.00p 93.48p 95.00p 5000
28/06/2019 96.00p 96.20p 93.25p 96.20p 23601
27/06/2019 94.60p 96.50p 93.90p 93.90p 12954
26/06/2019 95.40p 97.50p 94.00p 94.00p 75480
25/06/2019 92.20p 97.00p 92.20p 95.00p 18826
24/06/2019 98.00p 98.39p 92.51p 95.00p 99106
21/06/2019 98.20p 100.00p 98.00p 100.00p 71108
20/06/2019 99.00p 100.44p 98.26p 100.00p 31146
19/06/2019 101.00p 101.00p 98.20p 99.50p 68650
18/06/2019 100.00p 100.00p 98.15p 98.50p 150694
17/06/2019 101.00p 101.00p 98.43p 99.85p 58082
14/06/2019 98.20p 101.51p 98.20p 100.00p 266509
13/06/2019 104.00p 109.72p 98.40p 98.40p 1706167
12/06/2019 98.00p 102.00p 96.00p 102.00p 219966
11/06/2019 95.00p 97.10p 94.10p 97.10p 97910
10/06/2019 95.72p 96.00p 94.32p 95.60p 21114
07/06/2019 95.60p 97.60p 93.20p 95.50p 85200
06/06/2019 97.80p 97.80p 95.72p 96.70p 7294
05/06/2019 98.00p 98.34p 95.60p 96.60p 83197
04/06/2019 99.00p 99.00p 95.87p 98.00p 32617
03/06/2019 99.00p 99.70p 96.30p 97.20p 190850
31/05/2019 96.39p 98.50p 96.39p 97.40p 48761
30/05/2019 97.00p 98.00p 96.27p 96.90p 17895
29/05/2019 98.00p 98.80p 96.60p 97.10p 75063
28/05/2019 91.20p 102.00p 91.20p 97.00p 329237

*Close Price adjusted for both dividends and splits