Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/03/2016 166.00p 168.75p 158.57p 167.75p 43766
17/03/2016 172.00p 176.00p 168.00p 168.00p 25033
16/03/2016 168.00p 168.00p 168.00p 168.00p 2081
15/03/2016 170.00p 172.80p 168.00p 169.75p 13224
14/03/2016 174.00p 176.50p 168.00p 168.00p 12264
11/03/2016 168.00p 179.00p 168.00p 178.00p 11424
10/03/2016 174.00p 174.00p 164.00p 164.00p 22449
09/03/2016 164.00p 169.46p 164.00p 168.25p 7221
08/03/2016 170.00p 170.00p 167.00p 170.00p 12071
07/03/2016 171.50p 171.75p 168.00p 171.75p 2279
04/03/2016 175.00p 175.00p 164.00p 168.00p 12794
03/03/2016 176.00p 176.83p 167.40p 173.50p 359404
02/03/2016 175.00p 177.00p 175.00p 177.00p 18465
01/03/2016 175.00p 175.00p 171.00p 173.00p 21094
29/02/2016 173.00p 175.00p 171.00p 175.00p 17849
26/02/2016 172.75p 173.00p 165.93p 173.00p 4162
25/02/2016 173.00p 173.00p 163.00p 167.75p 6000
24/02/2016 163.00p 171.00p 163.00p 163.00p 1511
23/02/2016 163.00p 170.00p 163.00p 163.00p 1339016
22/02/2016 170.00p 170.00p 163.00p 163.00p 9157
19/02/2016 173.00p 173.00p 165.00p 166.00p 12553
18/02/2016 168.00p 173.00p 167.75p 173.00p 59688
17/02/2016 168.00p 168.00p 160.50p 165.00p 7954
16/02/2016 167.50p 168.00p 163.00p 165.00p 3523
15/02/2016 167.50p 167.50p 160.62p 165.00p 23222
12/02/2016 167.00p 167.00p 163.00p 165.00p 60053
11/02/2016 169.00p 173.00p 167.00p 167.25p 22069
10/02/2016 170.00p 172.00p 169.75p 170.00p 18710
09/02/2016 180.00p 180.00p 170.00p 170.00p 6531
08/02/2016 180.00p 180.00p 173.52p 175.00p 1189
05/02/2016 171.00p 180.00p 171.00p 175.00p 7990
04/02/2016 170.00p 174.00p 165.50p 174.00p 35807
03/02/2016 163.00p 170.00p 163.00p 170.00p 3105404
02/02/2016 171.00p 171.00p 163.00p 163.00p 35363
01/02/2016 170.00p 170.27p 165.00p 165.00p 5682
29/01/2016 169.00p 174.75p 167.75p 167.75p 7197
28/01/2016 178.00p 178.00p 169.00p 169.00p 360071
27/01/2016 173.00p 174.75p 170.00p 174.75p 31461
26/01/2016 175.00p 175.00p 171.00p 171.00p 4036
25/01/2016 175.00p 180.00p 174.50p 180.00p 10138
22/01/2016 173.00p 174.00p 170.00p 174.00p 6773
21/01/2016 167.00p 173.39p 165.19p 170.00p 38392
20/01/2016 180.00p 182.48p 167.00p 167.00p 767285
19/01/2016 183.00p 186.50p 180.00p 180.00p 14098
18/01/2016 190.50p 191.50p 186.75p 189.50p 9424
15/01/2016 193.25p 193.25p 191.00p 191.00p 12045
14/01/2016 197.25p 200.00p 196.28p 199.75p 56058
13/01/2016 203.00p 203.00p 195.41p 199.00p 472322
12/01/2016 200.00p 200.00p 195.25p 199.25p 48454
11/01/2016 201.00p 203.00p 193.00p 193.00p 27678
08/01/2016 199.00p 204.00p 194.30p 200.00p 372550
07/01/2016 194.00p 199.00p 194.00p 197.00p 17293
06/01/2016 191.00p 198.00p 191.00p 198.00p 15334
05/01/2016 195.00p 195.00p 187.00p 195.00p 379863
04/01/2016 192.00p 192.00p 187.70p 192.00p 2275
31/12/2015 187.70p 193.00p 185.25p 190.50p 1791
30/12/2015 191.75p 195.20p 185.25p 185.25p 39142
29/12/2015 191.75p 193.65p 191.75p 191.75p 1032
24/12/2015 188.00p 193.60p 188.00p 191.50p 645
23/12/2015 190.00p 194.45p 188.00p 188.00p 11387
22/12/2015 188.00p 190.00p 188.00p 190.00p 263774
21/12/2015 190.00p 190.00p 185.80p 187.00p 800912
18/12/2015 190.00p 190.00p 184.00p 190.00p 17906
17/12/2015 190.00p 190.00p 184.00p 184.00p 33353
16/12/2015 186.00p 190.00p 186.00p 190.00p 32465
15/12/2015 188.50p 189.00p 185.35p 189.00p 11923
14/12/2015 189.00p 189.05p 184.00p 184.00p 11061
11/12/2015 189.00p 189.00p 184.00p 186.50p 4531
10/12/2015 187.00p 189.00p 187.00p 189.00p 18361
09/12/2015 190.00p 190.25p 187.00p 187.00p 513189
08/12/2015 190.00p 190.00p 187.00p 190.00p 17296
07/12/2015 190.00p 190.00p 183.25p 183.25p 654970
04/12/2015 191.00p 191.00p 190.00p 190.00p 1560
03/12/2015 185.00p 190.00p 182.81p 189.00p 26518
02/12/2015 182.00p 182.00p 182.00p 182.00p 75
01/12/2015 182.00p 183.50p 180.00p 182.00p 128253
30/11/2015 185.00p 185.00p 180.00p 180.00p 244813
27/11/2015 183.00p 185.00p 175.70p 185.00p 7631
26/11/2015 183.00p 183.00p 178.25p 183.00p 3638
25/11/2015 184.50p 184.50p 179.46p 182.25p 55008
24/11/2015 186.00p 186.00p 177.00p 177.00p 106180
23/11/2015 186.25p 186.25p 182.50p 182.50p 140284
20/11/2015 187.00p 188.47p 182.00p 182.00p 1901
19/11/2015 190.00p 190.00p 182.25p 190.00p 26420
18/11/2015 185.00p 190.00p 185.00p 188.75p 21370
17/11/2015 190.00p 193.00p 183.00p 183.00p 30349
16/11/2015 188.00p 192.00p 186.03p 190.00p 32813
13/11/2015 188.00p 192.00p 186.19p 192.00p 28206
12/11/2015 193.00p 193.00p 187.50p 192.00p 65488
11/11/2015 190.00p 190.00p 185.00p 187.00p 189522
10/11/2015 188.00p 192.00p 186.50p 190.75p 541158
09/11/2015 183.00p 186.00p 180.36p 186.00p 26173
06/11/2015 179.00p 188.00p 179.00p 188.00p 302480
05/11/2015 171.00p 179.50p 171.00p 178.00p 65478
04/11/2015 171.00p 171.00p 168.50p 168.50p 1687
03/11/2015 165.00p 171.00p 163.00p 171.00p 36092
02/11/2015 163.00p 164.04p 145.86p 159.50p 50726316
30/10/2015 162.00p 163.95p 161.78p 162.00p 5156
29/10/2015 162.00p 165.00p 157.75p 164.00p 26354
28/10/2015 162.00p 164.55p 160.00p 162.25p 17804
27/10/2015 162.00p 165.90p 162.00p 163.25p 53167
26/10/2015 166.75p 168.00p 163.62p 168.00p 12317
23/10/2015 166.00p 167.60p 162.00p 162.50p 23694
22/10/2015 167.75p 167.75p 164.00p 164.00p 1431
21/10/2015 165.00p 166.56p 162.00p 162.00p 426141
20/10/2015 165.25p 169.00p 163.00p 163.50p 24670
19/10/2015 170.00p 170.00p 167.08p 168.00p 2170
16/10/2015 173.00p 173.40p 167.00p 170.00p 145103
15/10/2015 162.00p 168.00p 160.00p 164.00p 12278
14/10/2015 160.00p 162.00p 160.00p 160.00p 1948
13/10/2015 160.00p 162.00p 160.00p 162.00p 12334
12/10/2015 162.00p 166.02p 160.91p 165.00p 16234
09/10/2015 162.00p 165.00p 161.40p 164.00p 14161
08/10/2015 160.00p 162.00p 159.50p 160.25p 9183
07/10/2015 164.00p 165.68p 162.75p 163.50p 10236
06/10/2015 167.00p 170.00p 164.94p 170.00p 10696
05/10/2015 173.00p 173.75p 171.56p 173.00p 3458
02/10/2015 173.00p 174.30p 169.47p 173.00p 6607
01/10/2015 173.50p 173.50p 173.50p 173.50p 176
30/09/2015 172.00p 174.37p 171.98p 173.25p 155972
29/09/2015 179.00p 179.00p 174.37p 175.00p 5314
28/09/2015 177.25p 177.25p 173.50p 175.00p 2523
25/09/2015 177.25p 177.25p 175.00p 175.00p 15178
24/09/2015 180.00p 181.81p 175.60p 177.00p 26175
23/09/2015 175.00p 178.40p 174.00p 176.75p 30857
22/09/2015 172.00p 177.00p 171.20p 172.25p 56266
21/09/2015 172.00p 172.00p 169.19p 172.00p 22600
18/09/2015 170.00p 170.00p 169.30p 170.00p 42875
17/09/2015 169.50p 169.50p 169.00p 169.00p 1154
16/09/2015 168.00p 171.60p 168.00p 170.00p 2353
15/09/2015 168.00p 170.00p 168.00p 170.00p 80344
14/09/2015 170.00p 170.00p 170.00p 170.00p 14
11/09/2015 167.00p 172.00p 167.00p 172.00p 3627
10/09/2015 165.00p 165.00p 165.00p 165.00p 173
09/09/2015 170.00p 170.00p 168.62p 168.62p 279035
08/09/2015 170.00p 170.12p 169.75p 170.12p 290325
07/09/2015 167.50p 170.00p 167.50p 170.00p 431327
04/09/2015 167.50p 167.50p 167.50p 167.50p 1204
03/09/2015 167.50p 167.50p 167.00p 167.50p 463
02/09/2015 167.50p 167.50p 163.87p 163.87p 2734
01/09/2015 167.50p 167.50p 162.00p 167.50p 35179
28/08/2015 160.25p 162.63p 160.25p 162.63p 12692
27/08/2015 168.00p 170.00p 162.00p 170.00p 8807
26/08/2015 169.50p 166.25p 165.00p 165.00p 0
25/08/2015 169.50p 166.25p 165.88p 166.25p 0
24/08/2015 169.50p 173.00p 165.88p 165.88p 57
21/08/2015 173.50p 173.87p 166.00p 173.00p 38768
20/08/2015 170.00p 174.00p 169.50p 173.50p 12341
19/08/2015 169.00p 171.00p 169.00p 170.00p 4221
18/08/2015 166.75p 168.00p 166.25p 167.50p 2443
17/08/2015 170.00p 170.00p 168.38p 170.00p 5091
14/08/2015 170.00p 170.00p 167.81p 169.75p 2824
13/08/2015 170.00p 172.00p 168.35p 169.50p 6747
12/08/2015 165.00p 172.72p 165.00p 171.00p 278212
11/08/2015 162.00p 163.75p 157.80p 163.75p 10674
10/08/2015 160.50p 162.36p 160.00p 162.00p 23884
07/08/2015 164.00p 164.00p 162.00p 162.50p 2267
06/08/2015 164.00p 164.00p 163.00p 163.00p 5518
05/08/2015 165.00p 167.58p 163.94p 165.00p 15996
04/08/2015 160.00p 164.00p 160.00p 162.50p 22081
03/08/2015 158.00p 160.00p 156.12p 160.00p 15281
31/07/2015 156.00p 157.00p 154.50p 154.50p 1536
30/07/2015 156.00p 156.00p 154.50p 155.00p 829
29/07/2015 153.00p 156.02p 153.00p 155.50p 5026
28/07/2015 154.50p 157.00p 152.75p 156.50p 43643
27/07/2015 153.00p 155.66p 152.25p 153.00p 363520
24/07/2015 153.00p 153.00p 151.10p 152.50p 1916
23/07/2015 153.00p 153.00p 151.00p 153.00p 1216360
22/07/2015 153.00p 153.00p 150.00p 150.25p 138494
21/07/2015 155.00p 155.00p 153.00p 153.00p 3746
20/07/2015 155.88p 156.50p 155.88p 156.25p 2902
17/07/2015 160.00p 156.50p 155.00p 156.50p 0
16/07/2015 160.00p 160.00p 155.00p 155.00p 1683
15/07/2015 155.12p 157.88p 155.12p 157.50p 406
14/07/2015 155.00p 157.88p 155.00p 157.88p 5312
13/07/2015 159.00p 161.52p 159.00p 159.00p 2110
10/07/2015 162.00p 162.00p 152.50p 162.00p 4885
09/07/2015 152.00p 152.50p 151.50p 152.50p 0
08/07/2015 152.00p 152.00p 150.00p 151.50p 203237
07/07/2015 149.00p 152.00p 149.00p 150.00p 18994
06/07/2015 147.00p 149.00p 147.00p 148.75p 3474
03/07/2015 147.00p 149.00p 147.00p 147.00p 300732
02/07/2015 148.00p 148.00p 147.00p 147.00p 3105
01/07/2015 146.00p 146.00p 146.00p 146.00p 114
30/06/2015 148.00p 148.00p 145.75p 146.00p 794
29/06/2015 144.00p 146.50p 144.00p 146.50p 3922
26/06/2015 148.48p 149.50p 148.48p 149.50p 3642
25/06/2015 151.00p 151.00p 151.00p 151.00p 889
24/06/2015 151.00p 151.00p 148.00p 149.00p 2602
23/06/2015 150.75p 150.75p 148.00p 148.00p 800067
22/06/2015 151.00p 151.00p 144.28p 151.00p 1548
19/06/2015 147.00p 151.00p 147.00p 151.00p 1568
18/06/2015 143.75p 147.00p 143.75p 147.00p 126
17/06/2015 147.00p 147.00p 147.00p 147.00p 1960
16/06/2015 145.40p 145.40p 141.00p 142.50p 763
15/06/2015 146.00p 146.00p 141.00p 141.00p 13421
12/06/2015 152.50p 152.50p 152.50p 152.50p 1
11/06/2015 148.00p 152.50p 148.00p 152.50p 98
10/06/2015 152.50p 152.50p 152.50p 152.50p 14
09/06/2015 148.50p 149.38p 148.00p 148.00p 2218

*Close Price adjusted for both dividends and splits