Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/01/2017 177.00p 178.00p 173.25p 175.00p 19806
03/01/2017 170.00p 175.50p 165.00p 175.50p 367570
30/12/2016 165.00p 169.00p 161.25p 161.25p 24446
29/12/2016 165.00p 171.30p 165.00p 165.00p 65797
28/12/2016 171.00p 172.00p 168.00p 170.00p 1531004
23/12/2016 171.00p 171.00p 170.25p 170.25p 3535
22/12/2016 175.00p 175.00p 171.00p 171.75p 33074
21/12/2016 170.00p 175.00p 168.00p 171.75p 54739
20/12/2016 166.75p 172.75p 163.40p 172.75p 115502
19/12/2016 162.00p 166.75p 158.00p 158.00p 140939
16/12/2016 158.00p 160.50p 157.50p 158.00p 51561
15/12/2016 162.00p 162.00p 156.50p 158.00p 4444
14/12/2016 160.00p 160.00p 155.00p 160.00p 12112
13/12/2016 154.25p 159.75p 154.25p 157.75p 33007
12/12/2016 157.00p 158.00p 154.00p 155.25p 63868
09/12/2016 155.50p 156.00p 150.00p 156.00p 1086708
08/12/2016 155.00p 155.00p 150.00p 151.75p 73444
07/12/2016 150.25p 154.50p 150.00p 151.25p 36636
06/12/2016 150.00p 152.00p 150.00p 152.00p 1442
05/12/2016 154.75p 154.75p 149.75p 153.25p 25734
02/12/2016 148.25p 154.75p 148.25p 149.25p 467347
01/12/2016 155.00p 155.00p 148.00p 149.00p 101441
30/11/2016 156.00p 156.00p 150.25p 150.25p 28880
29/11/2016 153.00p 155.00p 153.00p 153.50p 27757
28/11/2016 150.75p 156.23p 150.75p 154.25p 1959838
25/11/2016 150.75p 153.25p 150.75p 153.00p 115328
24/11/2016 150.25p 155.00p 150.25p 153.00p 242321
23/11/2016 157.00p 157.00p 150.00p 152.00p 949360
22/11/2016 152.00p 155.00p 152.00p 153.50p 2167692
21/11/2016 154.00p 155.00p 151.76p 154.00p 732804
18/11/2016 151.50p 153.75p 151.50p 152.75p 718421
17/11/2016 152.00p 153.75p 150.00p 152.00p 95835
16/11/2016 152.00p 152.00p 150.00p 150.00p 308194
15/11/2016 150.00p 152.00p 148.50p 150.00p 1163990
14/11/2016 147.25p 148.50p 147.00p 147.75p 1324865
11/11/2016 147.00p 150.00p 146.00p 147.50p 18449
10/11/2016 144.00p 150.00p 144.00p 147.00p 124645
09/11/2016 145.00p 149.75p 141.20p 147.75p 37108
08/11/2016 147.25p 148.49p 145.00p 145.75p 968799
07/11/2016 146.00p 150.00p 142.00p 147.00p 2157066
04/11/2016 150.00p 150.75p 143.25p 144.25p 308301
03/11/2016 150.00p 153.17p 148.25p 148.75p 272736
02/11/2016 156.00p 156.00p 146.00p 146.00p 271338
01/11/2016 155.00p 156.00p 152.00p 153.00p 2703650
31/10/2016 163.00p 167.00p 160.00p 167.00p 74836
28/10/2016 163.00p 165.00p 163.00p 164.00p 25573
27/10/2016 164.75p 168.00p 160.50p 165.00p 24197
26/10/2016 160.00p 166.00p 160.00p 162.25p 7911
25/10/2016 163.00p 165.00p 160.00p 162.50p 31489
24/10/2016 160.00p 165.82p 160.00p 162.25p 3535450
21/10/2016 164.00p 165.75p 158.00p 163.25p 30544
20/10/2016 165.25p 170.00p 164.00p 170.00p 8569
19/10/2016 167.25p 169.00p 164.00p 165.00p 24653
18/10/2016 170.25p 172.00p 164.00p 167.00p 1562298
17/10/2016 170.00p 177.00p 170.00p 170.00p 638981
14/10/2016 170.00p 175.33p 167.00p 170.00p 409183
13/10/2016 172.00p 176.23p 170.00p 170.00p 517638
12/10/2016 175.00p 177.00p 170.00p 170.00p 702367
11/10/2016 173.00p 174.25p 171.25p 172.50p 337689
10/10/2016 165.50p 172.00p 165.50p 172.00p 21871
07/10/2016 170.00p 170.00p 165.00p 165.50p 39428
06/10/2016 171.00p 174.27p 170.00p 170.00p 92185
05/10/2016 173.00p 176.00p 170.00p 170.00p 30256
04/10/2016 178.00p 179.75p 170.00p 172.00p 166348
03/10/2016 178.00p 178.00p 170.00p 177.75p 13078
30/09/2016 178.00p 178.00p 170.00p 170.00p 1801
29/09/2016 178.00p 178.00p 170.00p 170.00p 257
28/09/2016 178.00p 178.00p 170.00p 170.00p 736
27/09/2016 177.00p 178.00p 170.00p 175.00p 115837
26/09/2016 173.00p 177.00p 173.00p 177.00p 2062
23/09/2016 175.00p 175.00p 173.00p 174.00p 2869
22/09/2016 175.00p 175.00p 170.25p 174.75p 2344931
21/09/2016 173.00p 174.75p 170.00p 171.25p 21101
20/09/2016 170.75p 172.25p 169.25p 172.25p 15183
19/09/2016 170.00p 170.50p 170.00p 170.00p 4713
16/09/2016 168.00p 171.00p 165.78p 171.00p 503540
15/09/2016 167.00p 167.00p 161.00p 164.00p 285470
14/09/2016 158.00p 164.00p 158.00p 158.00p 87679
13/09/2016 162.00p 162.00p 162.00p 162.00p 761
12/09/2016 162.00p 166.18p 162.00p 162.00p 4802
09/09/2016 165.00p 165.00p 162.50p 162.50p 3032
08/09/2016 160.25p 162.00p 160.25p 161.00p 32843
07/09/2016 155.00p 167.00p 155.00p 160.00p 78624
06/09/2016 161.50p 161.50p 148.50p 160.00p 75089
05/09/2016 168.00p 168.00p 162.00p 162.00p 28052
02/09/2016 170.00p 170.00p 164.00p 164.00p 8843
01/09/2016 162.00p 168.00p 161.50p 163.00p 8618
31/08/2016 165.00p 170.00p 162.96p 170.00p 4838
30/08/2016 167.00p 170.00p 163.00p 163.00p 2711327
26/08/2016 171.50p 171.50p 166.00p 166.00p 22678
25/08/2016 163.00p 164.01p 162.50p 162.50p 7378
24/08/2016 170.00p 170.00p 165.50p 170.00p 9674
23/08/2016 163.00p 163.84p 163.00p 163.00p 24552
22/08/2016 170.00p 170.00p 163.00p 163.00p 9118
19/08/2016 164.00p 166.50p 163.00p 163.00p 5622
18/08/2016 170.00p 170.00p 163.00p 168.00p 2965
17/08/2016 165.00p 170.00p 162.00p 166.00p 132140
16/08/2016 175.00p 175.00p 162.00p 162.00p 44508
15/08/2016 175.00p 175.00p 171.50p 171.50p 3232
12/08/2016 175.00p 177.00p 170.00p 171.50p 75049
11/08/2016 170.00p 170.27p 165.00p 170.00p 762882
10/08/2016 172.00p 172.00p 165.00p 165.00p 6489
09/08/2016 165.00p 168.50p 164.92p 165.00p 13575
08/08/2016 173.00p 173.00p 164.75p 164.75p 184017
05/08/2016 163.00p 174.00p 162.56p 173.00p 47455
04/08/2016 162.00p 162.00p 158.00p 158.00p 3403630
03/08/2016 161.00p 162.00p 159.00p 159.00p 8873757
02/08/2016 159.00p 162.67p 158.00p 158.00p 1730075
01/08/2016 155.00p 159.00p 151.25p 159.00p 6287
29/07/2016 153.75p 155.00p 150.25p 155.00p 16969
28/07/2016 147.00p 154.00p 142.84p 154.00p 31677
27/07/2016 145.00p 146.50p 144.75p 145.88p 4165
26/07/2016 146.75p 146.75p 145.00p 145.75p 360
25/07/2016 147.00p 147.00p 144.96p 147.00p 1963
22/07/2016 142.00p 144.00p 140.00p 143.25p 15022
21/07/2016 141.00p 142.50p 141.00p 142.00p 36723
20/07/2016 138.00p 141.00p 138.00p 140.00p 2182
19/07/2016 141.00p 141.00p 137.00p 140.50p 2400925
18/07/2016 137.00p 144.12p 137.00p 140.00p 12174
15/07/2016 145.00p 145.00p 138.50p 141.00p 10719
14/07/2016 141.00p 145.00p 140.00p 143.00p 2242477
13/07/2016 135.00p 143.00p 135.00p 135.00p 70791
12/07/2016 135.00p 137.00p 133.00p 133.00p 590897
11/07/2016 138.00p 140.00p 135.00p 135.25p 24807
08/07/2016 140.00p 141.13p 138.00p 139.00p 754264
07/07/2016 139.50p 140.00p 139.50p 139.50p 3144
06/07/2016 146.00p 146.00p 136.00p 136.00p 905665
05/07/2016 136.50p 140.00p 136.50p 136.50p 4391
04/07/2016 140.00p 143.00p 136.00p 136.25p 100060
01/07/2016 141.00p 145.00p 141.00p 141.00p 122298
30/06/2016 138.25p 144.00p 138.25p 140.00p 158447
29/06/2016 140.00p 144.90p 138.00p 140.00p 1035647
28/06/2016 144.00p 146.10p 142.00p 142.00p 8225
27/06/2016 146.50p 146.50p 139.58p 146.50p 223724
24/06/2016 142.00p 149.30p 138.40p 147.50p 403486
23/06/2016 155.25p 162.37p 155.25p 157.00p 7921
22/06/2016 168.00p 168.00p 155.00p 155.00p 25134
21/06/2016 164.00p 168.00p 160.00p 160.00p 10685
20/06/2016 171.00p 174.00p 164.75p 164.75p 80480
17/06/2016 168.00p 175.00p 166.59p 175.00p 109574
16/06/2016 168.00p 168.00p 160.00p 160.00p 21672
15/06/2016 161.00p 167.00p 160.00p 161.00p 60382
14/06/2016 160.00p 160.60p 160.00p 160.00p 22555
13/06/2016 168.00p 168.00p 160.00p 160.00p 16073
10/06/2016 163.50p 165.00p 160.00p 160.00p 27845
09/06/2016 167.00p 169.00p 163.25p 163.25p 21125
08/06/2016 165.00p 171.30p 165.00p 165.25p 120749
07/06/2016 174.00p 174.00p 165.00p 165.00p 17982
06/06/2016 174.00p 174.00p 165.00p 165.75p 39650
03/06/2016 167.00p 169.75p 167.00p 167.00p 27033
02/06/2016 168.00p 174.00p 167.00p 168.00p 27422
01/06/2016 170.00p 172.60p 170.00p 170.00p 5734
31/05/2016 177.00p 177.00p 168.53p 170.00p 52754
27/05/2016 165.25p 175.00p 165.25p 170.50p 17485
26/05/2016 167.00p 169.50p 167.00p 169.50p 2218
25/05/2016 167.50p 170.84p 167.00p 167.00p 5166
24/05/2016 165.25p 169.00p 165.25p 166.50p 2947
23/05/2016 164.00p 169.88p 164.00p 165.00p 1861
20/05/2016 170.00p 170.00p 166.25p 169.25p 22078
19/05/2016 169.25p 169.25p 165.00p 165.00p 11368
18/05/2016 166.00p 168.00p 166.00p 168.00p 13553
17/05/2016 166.00p 166.25p 166.00p 166.25p 45855
16/05/2016 165.00p 169.50p 161.00p 161.00p 20141
13/05/2016 166.00p 169.50p 161.00p 165.00p 645807
12/05/2016 167.50p 167.50p 161.00p 164.00p 11502
11/05/2016 167.00p 167.50p 160.50p 167.50p 210907
10/05/2016 163.00p 163.37p 160.50p 160.50p 154211
09/05/2016 163.25p 164.00p 161.75p 164.00p 36564
06/05/2016 164.75p 167.00p 161.75p 162.63p 418746
05/05/2016 165.50p 170.25p 165.00p 165.00p 7274
04/05/2016 175.00p 175.00p 165.50p 170.25p 10728
03/05/2016 165.75p 170.25p 165.25p 170.25p 0
29/04/2016 165.75p 170.00p 165.25p 165.25p 4979
28/04/2016 170.00p 171.40p 167.75p 167.75p 10892
27/04/2016 170.00p 171.35p 170.00p 170.00p 3539
26/04/2016 170.00p 172.71p 170.00p 170.00p 4859
25/04/2016 170.25p 176.00p 170.00p 175.00p 20391
22/04/2016 175.00p 176.75p 175.00p 176.75p 3965
21/04/2016 170.00p 176.63p 170.00p 170.25p 11993
20/04/2016 180.00p 180.00p 180.00p 180.00p 9208
19/04/2016 180.00p 180.00p 173.25p 176.00p 40047
18/04/2016 187.00p 190.00p 181.00p 182.00p 927786
15/04/2016 190.00p 190.00p 185.00p 185.25p 72154
14/04/2016 184.00p 190.00p 184.00p 186.00p 87086
13/04/2016 175.00p 193.00p 173.00p 186.00p 412453
12/04/2016 177.00p 177.00p 170.00p 171.00p 105597
11/04/2016 172.00p 175.00p 168.00p 168.00p 47122
08/04/2016 160.25p 172.00p 160.00p 170.75p 80242880
07/04/2016 160.00p 167.00p 160.00p 167.00p 27599
06/04/2016 160.00p 161.25p 160.00p 160.00p 54298
05/04/2016 160.00p 163.25p 157.00p 157.00p 55097
04/04/2016 164.00p 164.95p 160.00p 160.00p 19886
01/04/2016 160.00p 164.39p 160.00p 163.50p 10704
31/03/2016 160.00p 161.75p 160.00p 160.00p 52505
30/03/2016 160.00p 165.85p 160.00p 160.00p 12913
29/03/2016 160.00p 160.00p 160.00p 160.00p 713
24/03/2016 160.25p 164.63p 157.00p 157.00p 23001
23/03/2016 162.00p 164.00p 160.00p 164.00p 58304
22/03/2016 165.00p 166.00p 162.63p 162.63p 12591
21/03/2016 166.00p 168.00p 165.93p 166.25p 13294

*Close Price adjusted for both dividends and splits