Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/09/2021 111.50p 113.50p 111.00p 111.50p 20329
14/09/2021 111.50p 114.00p 111.20p 111.50p 478060
13/09/2021 113.00p 114.00p 110.00p 111.50p 42152
10/09/2021 113.00p 115.00p 111.84p 113.00p 130749
09/09/2021 112.00p 115.00p 110.00p 113.00p 110102
08/09/2021 112.00p 114.00p 111.00p 112.00p 44649
07/09/2021 113.00p 114.00p 110.64p 112.00p 99301
06/09/2021 113.50p 116.00p 110.60p 113.00p 345607
03/09/2021 116.00p 116.24p 112.00p 115.00p 68526
02/09/2021 113.00p 117.00p 113.00p 117.00p 76127
01/09/2021 113.00p 115.00p 112.00p 112.00p 139965
31/08/2021 112.00p 114.50p 112.00p 113.00p 68904
30/08/2021 113.00p 114.00p 110.00p 112.00p 282581
27/08/2021 113.00p 114.00p 110.00p 112.00p 282581
26/08/2021 113.50p 113.82p 112.00p 113.00p 19498
25/08/2021 112.00p 115.00p 110.44p 113.50p 38386
24/08/2021 112.00p 113.74p 110.40p 112.00p 33744
23/08/2021 108.00p 114.00p 106.52p 112.00p 134819
20/08/2021 113.50p 116.41p 106.40p 108.00p 108529
19/08/2021 114.50p 119.97p 108.60p 113.50p 272552
18/08/2021 114.00p 115.90p 112.25p 114.00p 17574
17/08/2021 114.00p 115.90p 113.00p 114.00p 29112
16/08/2021 116.50p 117.40p 113.00p 114.50p 171371
13/08/2021 116.50p 118.00p 115.22p 118.00p 75407
12/08/2021 116.50p 117.00p 115.00p 115.00p 33960
11/08/2021 113.50p 119.00p 113.00p 116.50p 90569
10/08/2021 110.00p 116.00p 109.00p 116.00p 288532
09/08/2021 103.50p 111.00p 102.80p 110.00p 89357
06/08/2021 103.00p 107.00p 102.08p 103.50p 98352
05/08/2021 100.00p 105.00p 100.00p 103.00p 51615
04/08/2021 100.00p 100.00p 100.00p 100.00p 6200
03/08/2021 99.50p 102.00p 99.40p 100.00p 133808
02/08/2021 97.00p 101.00p 97.00p 100.00p 57916
30/07/2021 97.00p 98.44p 97.00p 97.00p 20167
29/07/2021 97.00p 98.80p 97.00p 97.00p 16015
28/07/2021 94.50p 99.00p 94.50p 97.00p 250357
27/07/2021 95.50p 96.80p 93.00p 94.20p 61354
26/07/2021 99.00p 99.14p 95.00p 98.00p 99739
23/07/2021 99.00p 100.00p 98.33p 99.00p 62798
22/07/2021 98.50p 99.34p 97.00p 99.00p 42234
21/07/2021 98.50p 99.40p 98.30p 98.50p 12436
20/07/2021 98.50p 100.00p 98.20p 98.50p 26205
19/07/2021 100.00p 100.00p 97.00p 98.50p 346088
16/07/2021 99.50p 102.00p 99.00p 100.00p 43346
15/07/2021 97.50p 101.00p 96.10p 99.50p 189692
14/07/2021 97.50p 99.00p 95.48p 98.00p 75260
13/07/2021 98.50p 99.00p 96.00p 97.00p 126453
12/07/2021 100.00p 100.00p 97.06p 98.50p 64392
09/07/2021 100.00p 100.50p 99.00p 100.00p 28180
08/07/2021 100.00p 100.18p 99.00p 100.00p 13189
07/07/2021 100.00p 100.45p 99.65p 100.00p 14131
06/07/2021 100.00p 102.00p 99.65p 101.00p 47163
05/07/2021 100.00p 101.90p 99.30p 100.00p 55773
02/07/2021 101.00p 101.44p 99.00p 100.00p 429995
01/07/2021 101.00p 102.00p 101.00p 101.00p 52273
30/06/2021 101.00p 101.28p 100.31p 101.00p 29568
29/06/2021 97.00p 102.00p 95.55p 101.00p 89922
28/06/2021 94.50p 99.00p 94.06p 97.00p 93629
25/06/2021 94.00p 94.95p 93.55p 94.50p 31819
24/06/2021 95.00p 95.00p 93.00p 93.00p 86481
23/06/2021 94.00p 96.00p 92.26p 96.00p 40361
22/06/2021 92.50p 95.00p 91.65p 94.00p 267149
21/06/2021 95.00p 96.00p 90.15p 92.00p 353156
18/06/2021 95.00p 96.15p 94.36p 96.00p 159292
17/06/2021 101.00p 101.00p 93.00p 95.00p 245742
16/06/2021 102.00p 102.90p 98.00p 98.00p 160245
15/06/2021 102.50p 103.00p 100.00p 102.00p 44929
14/06/2021 100.00p 105.00p 98.55p 102.50p 311482
11/06/2021 98.50p 101.60p 97.38p 100.00p 44937
10/06/2021 101.50p 101.50p 96.00p 98.50p 236975
09/06/2021 102.00p 105.00p 100.00p 101.50p 53402
08/06/2021 102.50p 104.00p 100.00p 103.00p 70895
07/06/2021 104.50p 105.00p 100.00p 102.00p 532094
04/06/2021 101.00p 106.00p 100.00p 104.50p 236140
03/06/2021 101.00p 101.00p 99.00p 99.00p 88809
02/06/2021 103.00p 103.00p 98.35p 101.00p 470779
01/06/2021 108.00p 108.00p 100.00p 102.00p 446738
31/05/2021 109.00p 109.00p 107.00p 108.00p 178685
28/05/2021 109.00p 109.00p 107.00p 108.00p 178685
27/05/2021 109.00p 109.00p 106.00p 109.00p 139981
26/05/2021 111.50p 112.00p 107.20p 109.00p 168903
25/05/2021 117.00p 123.44p 106.92p 111.50p 996057
24/05/2021 114.00p 115.80p 112.36p 115.50p 242951
21/05/2021 112.00p 116.00p 112.00p 114.00p 33570
20/05/2021 112.00p 117.00p 110.00p 112.00p 99461
19/05/2021 112.00p 113.88p 111.92p 112.00p 18095
18/05/2021 114.50p 116.00p 111.76p 112.00p 101462
17/05/2021 114.00p 117.00p 112.55p 114.50p 37224
14/05/2021 110.00p 115.00p 108.66p 114.00p 230862
13/05/2021 113.50p 113.50p 108.00p 110.00p 82164
12/05/2021 110.50p 115.08p 110.50p 113.50p 36711
11/05/2021 115.50p 116.00p 109.00p 110.50p 80774
10/05/2021 115.00p 116.32p 114.36p 115.50p 156882
07/05/2021 115.00p 121.00p 113.55p 115.00p 82465
06/05/2021 111.00p 117.00p 111.00p 115.00p 211188
05/05/2021 109.00p 113.00p 108.55p 111.00p 304981
04/05/2021 111.00p 111.45p 108.00p 109.00p 70185
03/05/2021 111.00p 111.60p 110.26p 111.00p 122225
30/04/2021 111.00p 111.60p 110.26p 111.00p 122225
29/04/2021 110.50p 112.00p 110.11p 111.00p 78239
28/04/2021 111.25p 111.50p 110.01p 111.25p 115151
27/04/2021 112.50p 113.00p 110.00p 111.25p 123840
26/04/2021 116.50p 117.00p 111.00p 113.00p 194448
23/04/2021 117.00p 118.50p 116.00p 116.50p 72668
22/04/2021 119.50p 125.00p 114.70p 117.00p 91642
21/04/2021 117.00p 120.00p 115.60p 120.00p 121462
20/04/2021 115.00p 119.00p 114.00p 117.00p 78107
19/04/2021 115.00p 115.15p 113.74p 115.00p 29122
16/04/2021 115.00p 115.40p 113.60p 115.00p 28340
15/04/2021 114.00p 117.00p 113.00p 115.00p 40591
14/04/2021 113.00p 113.80p 112.05p 113.00p 108105
13/04/2021 116.00p 116.00p 112.00p 113.00p 157442
12/04/2021 114.00p 117.00p 114.00p 116.00p 180970
09/04/2021 114.00p 115.00p 111.00p 114.00p 84365
08/04/2021 115.00p 116.00p 113.00p 114.00p 100801
07/04/2021 116.00p 117.00p 113.00p 115.00p 474862
06/04/2021 117.00p 117.70p 113.00p 116.00p 201325
05/04/2021 116.75p 118.00p 115.00p 117.00p 110169
02/04/2021 116.75p 118.00p 115.00p 117.00p 110169
01/04/2021 116.75p 118.00p 115.00p 117.00p 110169
31/03/2021 118.25p 118.45p 110.00p 116.75p 24910
30/03/2021 118.50p 118.67p 118.14p 118.25p 39138
29/03/2021 115.50p 120.00p 115.50p 118.50p 99490
26/03/2021 118.00p 119.00p 114.00p 117.00p 81190
25/03/2021 121.00p 122.00p 116.05p 118.00p 110044
24/03/2021 122.00p 124.00p 119.00p 121.00p 69753
23/03/2021 119.50p 123.50p 115.00p 122.00p 175880
22/03/2021 116.50p 120.97p 115.20p 119.50p 65089
19/03/2021 116.00p 118.00p 114.02p 116.50p 128717
18/03/2021 115.00p 116.00p 114.00p 116.00p 80406
17/03/2021 116.50p 116.75p 114.00p 115.00p 752755
16/03/2021 115.00p 118.00p 113.48p 118.00p 252050
15/03/2021 110.50p 117.00p 108.00p 117.00p 341549
12/03/2021 110.50p 111.60p 110.00p 110.00p 175787
11/03/2021 112.00p 112.00p 110.00p 110.50p 87773
10/03/2021 113.00p 115.00p 110.00p 111.50p 183386
09/03/2021 113.50p 114.10p 110.00p 112.50p 82738
08/03/2021 115.00p 120.00p 112.00p 114.00p 236980
05/03/2021 115.00p 120.00p 112.00p 117.00p 89608
04/03/2021 116.50p 120.00p 113.00p 117.00p 77722
03/03/2021 114.00p 120.00p 112.00p 116.50p 377392
02/03/2021 116.00p 117.00p 112.00p 116.00p 149771
01/03/2021 116.50p 120.00p 114.00p 116.00p 131802
26/02/2021 118.00p 119.00p 115.00p 116.50p 70632
25/02/2021 114.00p 122.00p 110.00p 118.00p 260163
24/02/2021 112.00p 115.99p 111.18p 115.00p 135444
23/02/2021 113.50p 114.00p 110.00p 112.00p 215577
22/02/2021 117.50p 117.50p 110.00p 113.50p 326790
19/02/2021 120.50p 120.50p 113.00p 114.00p 761070
18/02/2021 124.50p 124.50p 119.00p 120.50p 121418
17/02/2021 124.50p 125.00p 123.00p 124.50p 67459
16/02/2021 126.50p 132.95p 123.00p 124.00p 610176
15/02/2021 118.00p 119.50p 116.00p 118.00p 54566
12/02/2021 118.00p 119.80p 117.20p 118.00p 26569
11/02/2021 116.75p 120.00p 116.00p 118.00p 72467
10/02/2021 116.75p 117.19p 115.96p 116.75p 88037
09/02/2021 117.50p 117.50p 115.00p 116.75p 36778
08/02/2021 118.50p 120.00p 115.00p 118.00p 110028
05/02/2021 119.00p 120.00p 117.00p 118.50p 17913
04/02/2021 119.00p 120.00p 118.00p 119.00p 64739
03/02/2021 119.50p 120.49p 118.00p 119.00p 222432
02/02/2021 115.50p 121.00p 114.30p 118.50p 64752
01/02/2021 112.00p 117.00p 109.00p 113.00p 97421
29/01/2021 111.00p 114.00p 110.00p 112.00p 63207
28/01/2021 113.50p 115.00p 109.00p 111.00p 249865
27/01/2021 114.50p 118.00p 110.00p 113.50p 151902
26/01/2021 115.50p 118.00p 113.00p 114.50p 88151
25/01/2021 117.00p 119.00p 114.25p 115.50p 243872
22/01/2021 116.00p 119.00p 113.40p 117.00p 142315
21/01/2021 118.00p 119.00p 115.00p 115.00p 122481
20/01/2021 118.50p 119.00p 117.52p 118.00p 96993
19/01/2021 118.50p 118.53p 117.00p 118.50p 85249
18/01/2021 118.50p 119.00p 117.00p 118.50p 115010
15/01/2021 121.00p 122.00p 117.00p 118.50p 218791
14/01/2021 117.50p 122.00p 116.40p 120.00p 161857
13/01/2021 118.00p 119.12p 114.00p 117.50p 152906
12/01/2021 117.50p 120.00p 113.00p 118.00p 214066
11/01/2021 121.00p 122.00p 110.00p 119.00p 1048558
08/01/2021 118.00p 123.00p 112.85p 121.00p 430877
07/01/2021 122.00p 124.00p 116.40p 118.00p 233849
06/01/2021 123.00p 125.00p 120.00p 121.50p 171896
05/01/2021 130.00p 131.00p 117.00p 123.00p 308815
04/01/2021 126.50p 133.00p 126.50p 128.00p 594175
31/12/2020 126.50p 127.85p 125.75p 126.50p 23874
30/12/2020 127.50p 128.00p 125.06p 126.50p 173038
24/12/2020 122.50p 129.00p 122.50p 126.00p 369962
23/12/2020 113.50p 125.00p 113.00p 122.50p 228485
22/12/2020 109.00p 117.00p 108.00p 117.00p 230372
21/12/2020 115.00p 116.00p 105.10p 111.00p 221868
18/12/2020 115.00p 120.00p 112.00p 115.00p 75612
17/12/2020 119.50p 120.90p 110.00p 115.00p 132976
16/12/2020 121.50p 122.00p 115.00p 119.50p 108939
15/12/2020 116.50p 131.00p 115.55p 121.50p 229603
14/12/2020 130.00p 132.50p 114.00p 114.00p 351917
11/12/2020 120.00p 134.50p 117.60p 130.00p 832488
10/12/2020 103.00p 124.00p 98.00p 120.00p 390202
09/12/2020 103.50p 103.90p 99.00p 101.00p 77732
08/12/2020 105.00p 106.00p 98.00p 103.50p 221451
07/12/2020 107.50p 109.00p 101.00p 105.00p 90982
04/12/2020 99.50p 112.00p 99.00p 110.00p 419538

*Close Price adjusted for both dividends and splits