Calnex Solutions (CLX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calnex Solutions

Date Open High Low Close* Volume
01/07/2022 161.00p 161.80p 157.00p 158.50p 34044
30/06/2022 162.50p 162.50p 160.00p 161.00p 11286
29/06/2022 164.00p 164.00p 161.00p 162.50p 57023
28/06/2022 163.00p 165.85p 162.00p 164.00p 42592
27/06/2022 168.50p 169.66p 162.10p 163.00p 69279
24/06/2022 166.50p 170.00p 166.24p 169.00p 84307
23/06/2022 165.00p 168.00p 164.00p 166.50p 137956
22/06/2022 164.50p 166.00p 164.40p 165.00p 16341
21/06/2022 164.00p 166.00p 163.70p 164.50p 35582
20/06/2022 165.00p 166.24p 162.00p 164.00p 46691
17/06/2022 165.50p 166.00p 163.00p 165.00p 37131
16/06/2022 167.00p 168.84p 164.24p 165.50p 52352
15/06/2022 165.50p 169.00p 164.00p 167.00p 55590
14/06/2022 165.50p 168.00p 163.50p 168.00p 58829
13/06/2022 169.50p 170.90p 163.00p 164.50p 159763
10/06/2022 168.00p 172.00p 167.00p 170.00p 306268
09/06/2022 168.00p 170.00p 167.48p 170.00p 96608
08/06/2022 166.50p 170.00p 166.50p 168.00p 22427
07/06/2022 167.00p 169.00p 162.00p 166.50p 176973
06/06/2022 160.50p 167.40p 160.00p 166.50p 183710
01/06/2022 161.50p 161.84p 159.15p 160.50p 1918771
31/05/2022 162.00p 162.98p 160.00p 161.50p 71527
27/05/2022 156.00p 162.00p 155.54p 162.00p 260036
26/05/2022 157.50p 157.94p 151.00p 155.00p 705380
25/05/2022 161.00p 161.10p 155.00p 157.00p 105486
24/05/2022 170.50p 172.44p 160.00p 161.00p 163162
23/05/2022 171.00p 173.00p 161.00p 167.00p 162176
20/05/2022 170.50p 171.67p 168.27p 171.00p 62321
19/05/2022 173.50p 174.00p 168.00p 170.50p 29023
18/05/2022 174.00p 174.50p 172.06p 173.50p 13362
17/05/2022 174.00p 175.00p 173.00p 174.00p 107880
16/05/2022 174.00p 175.00p 171.55p 174.00p 146600
13/05/2022 172.50p 175.00p 172.00p 174.00p 42783
12/05/2022 171.50p 173.00p 171.25p 172.50p 55220
11/05/2022 171.00p 174.24p 170.00p 172.00p 363753
10/05/2022 171.50p 172.70p 169.00p 169.00p 122511
09/05/2022 171.00p 171.50p 170.00p 171.50p 60339
06/05/2022 172.00p 173.00p 170.00p 171.00p 126427
05/05/2022 171.00p 177.00p 170.00p 172.00p 96727
04/05/2022 171.00p 171.50p 170.00p 170.00p 57261
03/05/2022 171.50p 172.00p 170.00p 171.00p 31790
29/04/2022 171.50p 173.00p 170.00p 173.00p 46342
28/04/2022 173.00p 174.00p 170.00p 171.50p 53096
27/04/2022 175.00p 175.89p 170.00p 173.00p 116854
26/04/2022 172.00p 178.00p 170.00p 175.00p 277215
25/04/2022 178.50p 180.00p 167.55p 172.00p 306690
22/04/2022 170.00p 180.00p 170.00p 178.50p 278477
21/04/2022 167.00p 172.00p 167.00p 170.00p 5479828
20/04/2022 169.00p 171.50p 164.00p 167.00p 44401
19/04/2022 163.50p 170.00p 163.00p 169.00p 154123
14/04/2022 164.00p 165.80p 162.75p 163.50p 85464
13/04/2022 158.50p 166.00p 158.38p 164.50p 316818
12/04/2022 161.00p 163.00p 155.11p 158.50p 322017
11/04/2022 159.50p 163.00p 156.00p 157.50p 79591
08/04/2022 156.75p 161.00p 155.00p 159.50p 138118
07/04/2022 156.75p 158.64p 155.49p 156.75p 24958
06/04/2022 151.00p 161.00p 150.00p 156.75p 215395
05/04/2022 151.00p 153.00p 149.95p 151.00p 43575
04/04/2022 151.00p 151.44p 149.00p 151.00p 47104
01/04/2022 150.00p 154.00p 149.81p 151.00p 91536
31/03/2022 149.00p 151.00p 149.00p 150.00p 355453
30/03/2022 147.50p 151.00p 147.50p 149.00p 82753
29/03/2022 147.50p 148.50p 143.36p 147.50p 102677
28/03/2022 149.00p 151.00p 146.00p 147.50p 35327
25/03/2022 148.00p 150.00p 147.36p 149.00p 25998
24/03/2022 148.50p 149.84p 147.71p 148.00p 8552
23/03/2022 149.00p 152.00p 145.00p 148.50p 30247
22/03/2022 151.50p 151.50p 148.00p 149.00p 29067
21/03/2022 156.00p 156.97p 150.00p 151.50p 46240
18/03/2022 149.50p 156.91p 149.50p 156.00p 136964
17/03/2022 148.50p 150.00p 147.00p 149.50p 62536
16/03/2022 141.50p 149.95p 141.50p 148.50p 109014
15/03/2022 138.50p 142.67p 138.00p 141.50p 136468
14/03/2022 139.50p 139.99p 137.00p 138.50p 39677
11/03/2022 141.50p 142.00p 138.00p 139.50p 89851
10/03/2022 140.00p 143.00p 138.50p 141.00p 118989
09/03/2022 130.50p 141.44p 130.50p 140.00p 122219
08/03/2022 130.50p 132.00p 129.00p 130.50p 23943
07/03/2022 130.00p 130.00p 125.00p 129.50p 133822
04/03/2022 137.50p 137.50p 132.00p 132.50p 235624
03/03/2022 142.00p 143.24p 138.00p 138.50p 131895
02/03/2022 136.50p 145.95p 136.00p 142.00p 391908
01/03/2022 122.50p 141.45p 122.50p 136.50p 353339
28/02/2022 118.50p 119.49p 117.79p 118.50p 106043
25/02/2022 120.50p 121.00p 118.00p 118.00p 85850
24/02/2022 121.00p 121.98p 120.00p 120.50p 129604
23/02/2022 121.00p 122.00p 120.60p 121.00p 7788
22/02/2022 122.50p 122.50p 120.00p 120.50p 115335
21/02/2022 122.50p 122.50p 121.00p 122.50p 49858
18/02/2022 121.50p 122.00p 120.55p 121.00p 170186
17/02/2022 121.50p 122.75p 121.50p 121.50p 28857
16/02/2022 122.50p 124.00p 121.50p 121.50p 53725
15/02/2022 121.50p 123.00p 121.00p 122.50p 43107
14/02/2022 123.00p 124.00p 120.00p 121.50p 78933
11/02/2022 122.00p 125.00p 121.00p 123.00p 48196
10/02/2022 122.50p 123.50p 121.00p 122.00p 76369
09/02/2022 123.00p 124.00p 121.00p 122.50p 86069
08/02/2022 121.00p 125.00p 120.90p 123.00p 101567
07/02/2022 122.00p 124.50p 120.56p 121.00p 286056
04/02/2022 121.00p 122.00p 121.00p 122.00p 14875
03/02/2022 123.00p 124.00p 121.00p 123.00p 24785
02/02/2022 122.00p 125.00p 121.55p 123.00p 37109
01/02/2022 123.00p 123.75p 121.00p 122.00p 105962
31/01/2022 124.50p 125.00p 121.00p 123.00p 133154
28/01/2022 123.50p 125.33p 122.25p 125.00p 125310
27/01/2022 121.50p 124.20p 117.00p 123.50p 177987
26/01/2022 121.50p 125.00p 121.08p 121.50p 53215
25/01/2022 126.50p 129.84p 120.04p 121.50p 205701
24/01/2022 133.50p 133.50p 125.00p 125.00p 266576
21/01/2022 135.50p 137.44p 132.00p 133.50p 60697
20/01/2022 132.00p 140.00p 132.00p 136.50p 201325
19/01/2022 122.50p 134.99p 122.00p 132.00p 195458
18/01/2022 125.50p 125.50p 120.85p 122.50p 1278320
17/01/2022 125.50p 125.75p 125.00p 125.50p 71176
14/01/2022 120.00p 129.00p 119.00p 125.50p 176398
13/01/2022 121.00p 122.00p 119.25p 120.00p 62198
12/01/2022 115.50p 121.74p 115.19p 121.00p 133290
10/01/2022 115.00p 118.44p 114.63p 115.50p 251734
07/01/2022 115.00p 116.00p 113.00p 115.00p 154105
06/01/2022 117.00p 117.40p 115.06p 116.00p 77063
05/01/2022 118.00p 119.00p 116.00p 117.00p 80081
04/01/2022 119.00p 123.50p 116.00p 119.00p 61152
03/01/2022 119.00p 120.64p 118.24p 120.50p 19260
31/12/2021 119.00p 120.64p 118.24p 120.50p 19260
30/12/2021 116.50p 125.00p 115.00p 119.00p 125369
29/12/2021 116.00p 118.00p 114.75p 116.50p 66375
28/12/2021 116.00p 118.00p 114.07p 116.00p 120358
27/12/2021 116.00p 118.00p 114.07p 116.00p 120358
24/12/2021 116.00p 118.00p 114.07p 116.00p 120358
23/12/2021 116.00p 118.00p 114.05p 116.00p 12793
22/12/2021 115.00p 116.98p 114.55p 115.00p 58958
21/12/2021 115.00p 118.00p 115.00p 115.00p 42589
20/12/2021 117.00p 120.00p 113.00p 117.00p 95686
17/12/2021 114.00p 118.00p 113.15p 117.00p 156383
16/12/2021 111.00p 116.00p 110.00p 114.00p 120381
15/12/2021 113.00p 114.00p 110.00p 111.00p 90073
14/12/2021 122.00p 123.00p 109.00p 113.00p 836100
13/12/2021 124.50p 125.30p 120.00p 120.00p 263700
10/12/2021 124.50p 126.00p 123.50p 124.50p 2297374
09/12/2021 122.00p 126.00p 121.76p 124.50p 1358859
08/12/2021 119.00p 122.60p 118.75p 122.00p 1897991
07/12/2021 121.00p 121.80p 118.00p 119.00p 280731
06/12/2021 121.00p 121.99p 120.26p 121.00p 163674
03/12/2021 121.00p 121.98p 120.24p 120.50p 68988
02/12/2021 121.00p 121.80p 120.00p 121.00p 54528
01/12/2021 120.50p 121.30p 120.10p 121.00p 168000
30/11/2021 122.50p 124.50p 118.05p 124.50p 116846
29/11/2021 114.50p 125.80p 114.50p 123.00p 230185
26/11/2021 118.50p 120.50p 108.30p 114.50p 372297
25/11/2021 122.50p 123.00p 115.25p 120.50p 107441
24/11/2021 123.50p 126.00p 120.20p 122.50p 6462284
23/11/2021 136.00p 136.96p 117.00p 123.50p 415578
22/11/2021 134.00p 137.00p 132.00p 132.00p 639629
19/11/2021 136.50p 137.00p 133.00p 134.00p 183900
18/11/2021 141.00p 142.00p 133.00p 136.50p 96573
17/11/2021 140.50p 141.84p 139.15p 141.00p 23173
16/11/2021 142.50p 143.75p 138.00p 140.50p 43745
15/11/2021 141.50p 145.00p 141.09p 142.50p 54825
12/11/2021 137.00p 143.00p 135.00p 141.50p 107349
11/11/2021 144.50p 145.00p 135.00p 135.00p 104669
10/11/2021 146.00p 147.00p 143.00p 145.00p 105281
09/11/2021 148.00p 148.44p 144.60p 146.00p 50481
08/11/2021 148.00p 148.70p 146.00p 146.00p 19259
05/11/2021 149.00p 150.00p 146.00p 148.00p 64536
04/11/2021 147.00p 152.00p 147.00p 149.00p 104427
03/11/2021 145.50p 154.00p 145.00p 147.00p 244628
02/11/2021 145.50p 147.00p 140.00p 147.00p 137052
01/11/2021 144.00p 152.00p 143.00p 146.00p 657867
29/10/2021 139.00p 145.00p 136.00p 144.00p 240104
28/10/2021 142.50p 145.00p 137.06p 140.00p 147070
27/10/2021 135.00p 145.00p 131.00p 142.50p 584332
26/10/2021 125.50p 137.00p 125.00p 135.00p 286764
25/10/2021 123.00p 129.96p 123.00p 125.50p 196431
22/10/2021 121.00p 125.00p 120.12p 123.00p 4376531
21/10/2021 121.50p 121.50p 119.12p 121.00p 525237
20/10/2021 121.50p 121.50p 120.00p 121.50p 89764
19/10/2021 121.50p 122.35p 120.00p 121.00p 149984
18/10/2021 121.50p 122.44p 120.00p 120.00p 185368
15/10/2021 125.00p 125.00p 120.00p 121.50p 632829
14/10/2021 124.50p 127.00p 122.76p 125.00p 644367
13/10/2021 122.00p 126.00p 120.00p 123.00p 176125
12/10/2021 119.00p 130.00p 119.00p 122.00p 1601036
11/10/2021 114.50p 115.70p 112.76p 114.50p 638248
08/10/2021 114.50p 116.80p 112.66p 115.00p 33914
07/10/2021 114.00p 116.00p 112.56p 114.50p 45518
06/10/2021 114.00p 114.60p 112.00p 114.00p 42438
05/10/2021 114.00p 114.70p 112.00p 114.00p 12096
04/10/2021 114.00p 114.90p 111.00p 114.00p 14698
01/10/2021 115.00p 116.00p 111.13p 114.00p 795930
30/09/2021 111.50p 117.00p 110.88p 116.00p 1577200
29/09/2021 109.50p 113.00p 109.00p 111.50p 249971
28/09/2021 110.50p 111.75p 108.16p 109.50p 74651
27/09/2021 109.00p 112.00p 108.00p 108.00p 78869
24/09/2021 108.00p 108.75p 106.00p 108.00p 610693
23/09/2021 106.00p 109.00p 104.00p 105.00p 85650
22/09/2021 104.50p 106.50p 104.50p 106.00p 42054
21/09/2021 103.50p 105.44p 102.00p 102.00p 71125
20/09/2021 106.50p 107.00p 101.00p 103.50p 117946
17/09/2021 108.50p 110.00p 105.25p 106.50p 179958
16/09/2021 111.50p 111.50p 107.10p 110.00p 70090

*Close Price adjusted for both dividends and splits