Volution Group (FAN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volution Group

Date Open High Low Close* Volume
18/10/2017 210.00p 210.00p 206.00p 206.00p 15293
17/10/2017 206.00p 208.61p 205.85p 207.00p 36202
16/10/2017 209.50p 209.50p 205.00p 205.00p 140344
13/10/2017 204.00p 208.00p 204.00p 205.25p 21254
12/10/2017 200.00p 203.50p 200.00p 203.50p 2243
11/10/2017 202.00p 202.25p 199.00p 199.50p 47155
10/10/2017 200.00p 204.00p 199.50p 199.50p 142455
09/10/2017 200.00p 200.00p 197.00p 197.75p 32369
06/10/2017 200.00p 200.00p 195.00p 197.00p 67599
05/10/2017 198.50p 200.00p 195.00p 195.00p 25536
04/10/2017 199.75p 200.00p 196.75p 196.75p 34000
03/10/2017 200.00p 200.00p 198.00p 198.25p 51770
02/10/2017 200.00p 200.00p 197.50p 200.00p 44859
29/09/2017 200.00p 200.00p 195.00p 199.00p 115730
28/09/2017 200.00p 201.00p 199.00p 200.75p 9785
27/09/2017 203.00p 203.00p 198.75p 199.25p 8814
26/09/2017 195.00p 201.00p 195.00p 199.75p 79274
25/09/2017 193.00p 195.00p 193.00p 194.00p 19910
22/09/2017 199.00p 199.00p 188.50p 194.00p 135998
21/09/2017 197.50p 197.50p 195.00p 195.00p 79417
20/09/2017 198.00p 198.00p 195.00p 196.25p 11531
19/09/2017 199.75p 199.75p 195.00p 196.12p 18284
18/09/2017 202.75p 203.00p 195.00p 195.00p 15415
15/09/2017 202.00p 202.00p 195.25p 199.00p 54037
14/09/2017 202.00p 202.00p 198.00p 201.00p 5205
13/09/2017 198.00p 200.00p 194.00p 200.00p 40422
12/09/2017 196.00p 199.25p 195.00p 195.00p 17557
11/09/2017 199.00p 199.00p 195.50p 197.75p 11015
08/09/2017 201.00p 201.00p 196.00p 201.00p 26205
07/09/2017 193.00p 203.00p 193.00p 202.00p 45696
06/09/2017 189.25p 199.25p 188.50p 199.25p 23991
05/09/2017 188.75p 192.75p 188.50p 190.00p 4978
04/09/2017 193.00p 193.00p 191.50p 191.75p 2531
01/09/2017 193.75p 194.00p 192.25p 194.00p 2829
31/08/2017 189.50p 190.75p 189.50p 190.75p 282753
30/08/2017 189.75p 190.00p 186.00p 186.00p 1954
29/08/2017 186.00p 188.00p 186.00p 188.00p 4142
25/08/2017 186.50p 188.75p 186.50p 186.50p 2150
24/08/2017 186.75p 190.25p 186.75p 188.00p 465
23/08/2017 188.00p 188.00p 188.00p 188.00p 18158
22/08/2017 190.00p 191.50p 189.75p 190.00p 15371
21/08/2017 192.50p 192.50p 190.00p 190.00p 1230
18/08/2017 194.00p 194.00p 187.00p 187.00p 26235
17/08/2017 194.00p 194.00p 192.00p 192.00p 19441
16/08/2017 195.00p 195.00p 193.00p 193.25p 70651
15/08/2017 194.75p 194.75p 192.00p 193.00p 4336
14/08/2017 193.75p 195.00p 190.00p 190.00p 18606
11/08/2017 188.25p 190.00p 185.00p 188.00p 65007
10/08/2017 194.00p 194.00p 190.00p 190.00p 17588
09/08/2017 191.00p 191.00p 191.00p 191.00p 1737
08/08/2017 195.00p 195.00p 193.00p 193.00p 7306
07/08/2017 194.00p 194.00p 192.25p 192.25p 1489
04/08/2017 195.00p 196.00p 193.50p 194.00p 23398
03/08/2017 197.00p 197.00p 195.00p 196.00p 23903
02/08/2017 194.50p 196.50p 194.50p 195.75p 20678
01/08/2017 192.75p 195.00p 191.00p 194.75p 28482
31/07/2017 192.00p 196.00p 190.25p 190.25p 61640
28/07/2017 188.25p 195.00p 187.75p 192.50p 16839
27/07/2017 187.00p 191.00p 187.00p 190.50p 45893
26/07/2017 184.00p 187.00p 184.00p 185.50p 13605
25/07/2017 181.00p 182.25p 181.00p 182.25p 3155
24/07/2017 178.25p 182.25p 178.00p 182.25p 79681
21/07/2017 180.00p 182.75p 178.50p 182.75p 63662
20/07/2017 176.25p 183.25p 176.25p 180.00p 25568
19/07/2017 177.00p 177.00p 172.00p 176.50p 44087
18/07/2017 176.00p 178.00p 176.00p 177.00p 22612
17/07/2017 183.00p 183.00p 180.25p 182.00p 11697
14/07/2017 181.00p 181.00p 178.00p 179.75p 13603
13/07/2017 182.00p 184.00p 178.75p 182.00p 24504
12/07/2017 185.00p 185.00p 182.00p 182.00p 15286
11/07/2017 183.00p 183.25p 182.00p 182.25p 15951
10/07/2017 187.25p 187.25p 182.00p 184.00p 19490
07/07/2017 188.00p 189.50p 183.00p 183.00p 38995
06/07/2017 190.25p 190.25p 189.25p 189.50p 3021
05/07/2017 195.00p 195.00p 190.00p 190.25p 45447
04/07/2017 195.00p 195.00p 190.00p 190.00p 2841
03/07/2017 191.88p 191.88p 189.25p 191.50p 19834
30/06/2017 191.00p 191.50p 190.00p 191.50p 7335
29/06/2017 191.50p 192.00p 190.00p 192.00p 10833
28/06/2017 194.00p 195.25p 188.50p 194.25p 22909
27/06/2017 195.25p 195.25p 193.00p 195.00p 4615
26/06/2017 197.00p 197.00p 192.50p 193.00p 54509
23/06/2017 197.00p 197.00p 192.25p 193.50p 1751
22/06/2017 193.00p 195.00p 193.00p 193.75p 12657
21/06/2017 197.75p 197.75p 195.00p 195.00p 6997
20/06/2017 200.50p 200.50p 195.25p 196.50p 1152
19/06/2017 200.00p 200.00p 197.50p 198.00p 30216
16/06/2017 200.00p 200.00p 194.40p 199.50p 591628
15/06/2017 200.00p 200.00p 197.75p 198.00p 22538
14/06/2017 198.25p 198.50p 194.00p 196.50p 113302
13/06/2017 196.50p 198.60p 194.89p 196.75p 121180
12/06/2017 195.00p 198.75p 193.88p 195.00p 553597
09/06/2017 193.75p 196.51p 193.00p 194.75p 687471
08/06/2017 196.25p 197.95p 194.25p 195.25p 477398
07/06/2017 198.00p 198.00p 195.50p 196.75p 111100
06/06/2017 195.00p 198.00p 195.00p 197.00p 135359
05/06/2017 201.75p 201.75p 197.13p 198.00p 29596
02/06/2017 200.00p 200.00p 196.38p 199.50p 277997
01/06/2017 197.75p 200.00p 195.25p 199.00p 479643
31/05/2017 195.00p 199.00p 195.00p 197.75p 281538
30/05/2017 199.25p 199.66p 195.25p 195.25p 1282188
26/05/2017 192.25p 196.50p 192.25p 196.50p 23
25/05/2017 201.25p 201.25p 192.00p 197.75p 26440
24/05/2017 200.00p 200.00p 194.00p 199.50p 36695
23/05/2017 197.25p 199.25p 194.31p 199.25p 78102
22/05/2017 197.00p 197.00p 196.00p 196.00p 4669
19/05/2017 198.00p 198.00p 192.00p 193.00p 73550
18/05/2017 200.00p 200.00p 192.00p 194.00p 46089
17/05/2017 198.00p 201.00p 194.35p 200.00p 87731
16/05/2017 195.00p 197.00p 194.00p 194.75p 191099
15/05/2017 190.00p 195.00p 190.00p 192.25p 168745
12/05/2017 198.00p 199.75p 194.00p 194.75p 30491
11/05/2017 200.00p 200.00p 197.00p 197.75p 59616
10/05/2017 197.00p 199.10p 197.00p 197.75p 374425
09/05/2017 200.00p 200.00p 198.00p 198.00p 4706
08/05/2017 198.00p 200.00p 197.00p 197.25p 38670
05/05/2017 200.00p 200.00p 197.00p 198.25p 26414
04/05/2017 196.00p 200.00p 196.00p 197.50p 149956
03/05/2017 200.00p 200.00p 197.00p 197.75p 12008
02/05/2017 196.00p 200.00p 196.00p 197.50p 726435
28/04/2017 195.75p 198.00p 195.25p 196.00p 60581
27/04/2017 198.50p 198.50p 195.00p 195.00p 73592
26/04/2017 196.00p 200.00p 192.68p 195.25p 860816
25/04/2017 196.00p 196.00p 193.00p 193.25p 475952
24/04/2017 194.25p 196.00p 189.50p 195.00p 162452
21/04/2017 188.75p 193.06p 188.75p 189.50p 1842
20/04/2017 194.00p 195.00p 192.50p 192.75p 856293
19/04/2017 190.00p 194.00p 190.00p 193.50p 158358
18/04/2017 192.00p 193.80p 190.25p 193.00p 54706
13/04/2017 194.00p 194.00p 190.97p 192.25p 249351
12/04/2017 188.00p 193.50p 187.92p 193.50p 352185
11/04/2017 186.00p 188.02p 185.00p 188.00p 227440
10/04/2017 183.50p 183.50p 183.50p 183.50p 1125
07/04/2017 185.00p 187.46p 183.00p 183.25p 10724
06/04/2017 185.00p 188.00p 183.00p 186.87p 388455
05/04/2017 184.00p 187.00p 182.00p 182.00p 106551
04/04/2017 183.00p 184.01p 182.00p 182.50p 121864
03/04/2017 179.25p 183.50p 178.75p 183.50p 24952
31/03/2017 179.00p 187.00p 175.00p 187.00p 357302
30/03/2017 181.75p 182.75p 178.75p 180.00p 83618
29/03/2017 179.75p 183.00p 176.19p 177.75p 1136322
28/03/2017 175.25p 180.00p 175.00p 180.00p 3414
27/03/2017 175.25p 178.00p 175.05p 178.00p 436273
24/03/2017 175.00p 178.00p 175.00p 178.00p 953225
23/03/2017 183.00p 183.00p 175.05p 178.13p 2719476
22/03/2017 180.00p 180.00p 177.00p 180.00p 36164
21/03/2017 185.00p 185.00p 178.00p 180.50p 23732
20/03/2017 185.00p 189.00p 180.00p 184.00p 139833
17/03/2017 184.75p 185.00p 180.00p 182.50p 172890
16/03/2017 184.00p 184.00p 181.25p 182.00p 263098
15/03/2017 182.75p 183.75p 180.73p 183.00p 111154
14/03/2017 181.75p 182.00p 178.00p 178.00p 6201
13/03/2017 180.00p 181.50p 180.00p 180.00p 1937
10/03/2017 183.00p 183.00p 178.25p 180.00p 99075
09/03/2017 183.00p 183.00p 177.25p 180.12p 12365
08/03/2017 180.00p 183.00p 175.00p 183.00p 162866
07/03/2017 175.00p 178.75p 175.00p 177.00p 71843
06/03/2017 179.75p 180.00p 174.00p 174.00p 17974
03/03/2017 175.50p 181.75p 173.00p 180.00p 98436
02/03/2017 178.50p 180.69p 178.25p 178.25p 12684
01/03/2017 178.00p 180.00p 176.25p 179.25p 168793
28/02/2017 175.00p 179.75p 175.00p 177.00p 651296
27/02/2017 182.00p 182.25p 172.00p 172.00p 204420
24/02/2017 184.00p 184.00p 180.00p 180.00p 40696
23/02/2017 181.00p 183.00p 180.00p 183.00p 228371
22/02/2017 180.00p 183.50p 180.00p 182.75p 61781
21/02/2017 184.00p 184.00p 182.00p 182.00p 28964
20/02/2017 177.00p 188.00p 177.00p 183.25p 103305
17/02/2017 178.00p 183.50p 178.00p 181.75p 66007
16/02/2017 183.00p 185.00p 179.25p 179.25p 29895
15/02/2017 178.00p 183.00p 178.00p 180.25p 154605
14/02/2017 185.00p 185.00p 178.00p 179.25p 4976
13/02/2017 179.00p 181.00p 178.00p 180.00p 140607
10/02/2017 185.00p 185.00p 179.96p 180.00p 113873
09/02/2017 181.75p 182.50p 178.00p 180.75p 18454
08/02/2017 180.00p 182.50p 178.00p 181.00p 191333
07/02/2017 185.00p 185.00p 179.50p 179.50p 7132
06/02/2017 183.00p 183.19p 180.00p 181.62p 412031
03/02/2017 175.00p 186.00p 173.00p 186.00p 71781
02/02/2017 174.00p 177.37p 174.00p 175.50p 126707
01/02/2017 180.00p 181.00p 174.00p 174.00p 107142
31/01/2017 179.75p 180.00p 174.00p 174.00p 13568
30/01/2017 177.00p 179.00p 174.00p 177.00p 35142
27/01/2017 175.00p 181.00p 175.00p 178.00p 16184
26/01/2017 175.00p 179.47p 175.00p 176.00p 103098
25/01/2017 183.00p 183.00p 175.00p 175.00p 39185
24/01/2017 175.00p 181.00p 175.00p 175.00p 8639
23/01/2017 183.00p 183.00p 175.00p 178.50p 25710
20/01/2017 183.00p 183.00p 176.75p 178.25p 13822
19/01/2017 181.50p 181.50p 176.50p 176.50p 15430
18/01/2017 182.00p 182.75p 175.00p 176.75p 297075
17/01/2017 182.00p 182.00p 176.96p 180.00p 5111
16/01/2017 180.00p 182.00p 175.00p 175.00p 33638
13/01/2017 180.00p 180.00p 174.50p 174.50p 65764
12/01/2017 178.25p 180.00p 172.00p 172.00p 38818
11/01/2017 179.00p 179.00p 172.52p 173.25p 18801
10/01/2017 177.00p 177.00p 171.96p 177.00p 25790
09/01/2017 179.00p 179.58p 174.58p 175.00p 311722
06/01/2017 178.00p 178.00p 173.25p 178.00p 22238
05/01/2017 178.00p 178.00p 172.08p 174.75p 703541

*Close Price adjusted for both dividends and splits