Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/09/2021 545.00p 552.00p 536.00p 549.00p 771785
22/09/2021 525.00p 545.00p 525.00p 543.00p 945609
21/09/2021 541.00p 544.00p 531.00p 533.00p 400705
20/09/2021 558.00p 558.00p 532.00p 535.00p 170858
17/09/2021 560.00p 565.00p 544.00p 560.00p 564385
16/09/2021 555.00p 560.00p 552.98p 557.00p 162759
15/09/2021 559.00p 562.00p 552.00p 556.00p 870914
14/09/2021 552.00p 558.00p 546.00p 558.00p 203999
13/09/2021 540.00p 557.00p 540.00p 550.00p 712850
10/09/2021 555.00p 559.00p 543.00p 545.00p 216846
09/09/2021 538.00p 554.00p 537.00p 551.00p 352585
08/09/2021 555.00p 558.00p 537.00p 541.00p 924414
07/09/2021 557.00p 561.00p 543.00p 555.00p 757435
06/09/2021 555.00p 558.00p 542.00p 550.00p 1543015
03/09/2021 539.00p 552.00p 536.00p 551.00p 1527667
02/09/2021 525.00p 551.00p 525.00p 540.00p 653631
01/09/2021 533.00p 540.00p 524.00p 536.00p 108983
31/08/2021 520.00p 529.00p 515.00p 527.00p 493513
30/08/2021 525.00p 527.00p 510.53p 519.00p 535937
27/08/2021 525.00p 527.00p 510.53p 519.00p 335937
26/08/2021 516.00p 521.23p 506.00p 516.00p 728228
25/08/2021 509.00p 522.00p 505.00p 520.00p 498488
24/08/2021 532.00p 532.00p 504.00p 504.00p 462252
23/08/2021 513.00p 530.35p 513.00p 525.00p 596584
20/08/2021 515.00p 521.00p 509.53p 518.00p 109461
19/08/2021 507.00p 518.00p 504.00p 515.00p 180467
18/08/2021 514.00p 516.01p 507.00p 511.00p 68911
17/08/2021 499.00p 513.00p 492.50p 511.00p 225280
16/08/2021 484.00p 498.50p 482.86p 497.50p 303060
13/08/2021 495.50p 496.50p 484.50p 486.50p 266408
12/08/2021 500.00p 506.00p 493.00p 495.00p 1240259
11/08/2021 499.00p 500.00p 488.50p 500.00p 485414
10/08/2021 483.50p 497.00p 477.52p 494.50p 379130
09/08/2021 485.00p 485.00p 475.00p 475.00p 256449
06/08/2021 491.50p 494.88p 481.00p 485.00p 614060
05/08/2021 491.00p 504.00p 488.00p 490.00p 644946
04/08/2021 490.50p 490.50p 485.00p 490.00p 185045
03/08/2021 477.00p 494.00p 475.00p 490.00p 458970
02/08/2021 480.00p 493.00p 470.50p 476.00p 356624
30/07/2021 474.00p 479.00p 462.50p 472.50p 310166
29/07/2021 477.00p 480.00p 467.50p 472.00p 335169
28/07/2021 469.50p 475.25p 460.50p 473.00p 360823
27/07/2021 487.50p 491.50p 469.50p 472.00p 276653
26/07/2021 480.00p 492.00p 480.00p 486.00p 340822
23/07/2021 475.00p 503.00p 468.00p 485.00p 2146775
22/07/2021 465.00p 484.50p 463.00p 480.00p 1021466
21/07/2021 436.50p 453.00p 436.50p 453.00p 178434
20/07/2021 438.00p 446.50p 434.10p 437.00p 364009
19/07/2021 440.00p 443.50p 432.77p 436.00p 235060
16/07/2021 449.50p 453.00p 445.00p 445.00p 407574
15/07/2021 451.50p 457.50p 440.50p 449.50p 106994
14/07/2021 455.00p 455.00p 443.00p 450.00p 74806
13/07/2021 445.00p 450.61p 435.28p 449.50p 254228
12/07/2021 445.00p 445.00p 437.50p 441.00p 90982
09/07/2021 435.50p 444.00p 427.50p 434.00p 159042
08/07/2021 433.00p 441.00p 428.00p 429.50p 91846
07/07/2021 445.00p 445.00p 430.50p 437.50p 163161
06/07/2021 440.00p 442.00p 430.00p 430.50p 117340
05/07/2021 432.50p 444.50p 424.49p 440.00p 457983
02/07/2021 421.50p 429.85p 421.50p 422.50p 150436
01/07/2021 420.50p 428.50p 420.50p 425.00p 143664
30/06/2021 440.50p 440.50p 418.50p 418.50p 180291
29/06/2021 440.00p 443.21p 428.50p 436.00p 246641
28/06/2021 431.50p 438.50p 431.50p 432.50p 114484
25/06/2021 443.00p 443.00p 428.50p 433.00p 193615
24/06/2021 426.50p 441.75p 426.50p 434.00p 341251
23/06/2021 423.50p 431.00p 421.50p 428.00p 288206
22/06/2021 415.50p 425.00p 411.50p 422.00p 302895
21/06/2021 400.00p 415.50p 400.00p 415.00p 330998
18/06/2021 400.00p 420.00p 400.00p 410.50p 771498
17/06/2021 420.00p 420.00p 407.50p 416.50p 476972
16/06/2021 419.00p 419.00p 407.00p 412.00p 753885
15/06/2021 411.00p 418.50p 410.00p 415.00p 1176515
14/06/2021 401.50p 413.00p 394.30p 410.00p 791165
11/06/2021 415.00p 416.00p 394.00p 394.00p 269038
10/06/2021 415.00p 420.00p 400.15p 407.00p 382588
09/06/2021 419.50p 419.50p 406.00p 408.00p 236938
08/06/2021 419.00p 419.50p 410.50p 413.00p 904198
07/06/2021 425.00p 425.00p 416.00p 417.00p 994690
04/06/2021 431.50p 433.93p 417.00p 420.00p 1634080
03/06/2021 444.00p 446.50p 432.50p 432.50p 398836
02/06/2021 443.00p 448.00p 432.00p 444.00p 251748
01/06/2021 442.00p 470.00p 438.00p 448.50p 291953
31/05/2021 460.00p 460.00p 429.00p 437.50p 493892
28/05/2021 460.00p 460.00p 429.00p 437.50p 493892
27/05/2021 464.00p 466.00p 445.50p 454.00p 10394822
26/05/2021 448.50p 479.00p 447.00p 466.00p 5401341
25/05/2021 443.50p 448.00p 440.00p 444.00p 92698
24/05/2021 459.50p 459.50p 440.50p 444.00p 132796
21/05/2021 439.00p 455.50p 435.00p 453.00p 1609945
20/05/2021 420.00p 440.00p 418.57p 438.50p 837759
19/05/2021 415.00p 420.00p 407.50p 419.00p 1515417
18/05/2021 411.00p 415.00p 406.50p 413.50p 877184
17/05/2021 420.00p 424.50p 410.00p 410.50p 739234
14/05/2021 414.00p 419.50p 410.00p 419.50p 498200
13/05/2021 407.50p 413.00p 401.50p 413.00p 467249
12/05/2021 417.50p 420.00p 406.00p 411.50p 1144494
11/05/2021 417.00p 420.50p 412.53p 419.50p 376377
10/05/2021 440.00p 440.00p 423.00p 423.00p 859584
07/05/2021 439.50p 439.50p 426.50p 430.50p 579421
06/05/2021 427.00p 436.24p 418.00p 435.00p 1467543
05/05/2021 426.00p 429.50p 416.00p 421.00p 434945
04/05/2021 424.50p 429.00p 415.50p 422.00p 632996
30/04/2021 424.00p 427.50p 416.00p 416.50p 1150550
29/04/2021 416.00p 425.50p 412.00p 422.50p 3693319
28/04/2021 427.50p 427.50p 415.00p 416.50p 2064892
27/04/2021 428.50p 436.41p 417.00p 422.00p 712899
26/04/2021 434.50p 435.10p 427.50p 430.00p 403701
23/04/2021 434.00p 452.00p 434.00p 437.00p 632981
22/04/2021 437.50p 445.00p 435.00p 439.50p 1264629
21/04/2021 422.50p 437.50p 418.00p 433.00p 3058783
20/04/2021 415.50p 428.00p 414.50p 420.00p 2718181
19/04/2021 418.50p 422.00p 411.00p 414.50p 3218927
16/04/2021 418.50p 424.00p 414.50p 417.00p 300153
15/04/2021 413.00p 422.88p 409.00p 416.00p 222278
14/04/2021 401.50p 418.50p 400.80p 413.00p 1461135
13/04/2021 400.50p 402.50p 400.00p 402.00p 613209
12/04/2021 403.00p 405.00p 399.50p 404.00p 964571
09/04/2021 397.00p 406.00p 397.00p 404.00p 398281
08/04/2021 398.00p 403.00p 395.50p 403.00p 175320
07/04/2021 392.00p 395.00p 389.54p 395.00p 381523
06/04/2021 400.00p 400.00p 390.00p 390.00p 1400913
02/04/2021 394.50p 398.73p 391.00p 397.00p 3946011
01/04/2021 394.50p 398.73p 391.00p 397.00p 3955912
31/03/2021 390.00p 396.00p 382.00p 395.00p 393922
30/03/2021 388.00p 390.00p 383.00p 385.00p 2236098
29/03/2021 384.00p 390.00p 380.00p 390.00p 504038
26/03/2021 376.00p 385.00p 374.00p 381.00p 746885
25/03/2021 372.00p 376.00p 364.00p 376.00p 3101945
24/03/2021 369.00p 372.00p 365.00p 370.00p 1652982
23/03/2021 365.00p 371.00p 360.00p 371.00p 2489816
22/03/2021 358.00p 369.00p 358.00p 360.00p 468698
19/03/2021 365.00p 370.00p 359.00p 370.00p 725639
18/03/2021 369.00p 375.00p 360.00p 364.00p 1498681
17/03/2021 376.00p 383.00p 364.00p 366.00p 3866069
16/03/2021 362.00p 380.00p 360.00p 376.00p 2864311
15/03/2021 372.00p 373.00p 360.00p 367.00p 413914
12/03/2021 360.00p 376.00p 360.00p 368.00p 1776921
11/03/2021 328.00p 364.00p 321.25p 364.00p 13028738
10/03/2021 305.00p 317.00p 305.00p 314.00p 82111
09/03/2021 305.00p 319.00p 299.00p 307.00p 1783992
08/03/2021 308.00p 309.00p 298.70p 305.00p 2244938
05/03/2021 304.00p 307.00p 295.00p 305.00p 468192
04/03/2021 308.00p 319.00p 297.00p 300.00p 75672
03/03/2021 308.00p 317.00p 304.00p 314.00p 593400
02/03/2021 311.00p 322.00p 308.00p 308.00p 578422
01/03/2021 308.00p 325.00p 307.00p 315.00p 45293
26/02/2021 320.00p 320.00p 302.00p 313.00p 807049
25/02/2021 316.00p 318.00p 302.65p 311.00p 545909
24/02/2021 310.00p 318.11p 310.00p 315.00p 520854
23/02/2021 319.00p 329.00p 312.00p 318.00p 359776
22/02/2021 313.00p 324.36p 312.00p 318.00p 272799
19/02/2021 328.00p 328.00p 320.00p 322.00p 55397
18/02/2021 331.00p 333.00p 318.00p 321.00p 1078987
17/02/2021 340.00p 340.00p 327.00p 333.00p 3633829
16/02/2021 337.00p 340.00p 334.00p 339.00p 138864
15/02/2021 334.00p 338.55p 326.00p 335.00p 1431581
12/02/2021 328.00p 332.00p 326.00p 332.00p 837015
11/02/2021 320.00p 327.00p 315.00p 327.00p 1874447
10/02/2021 322.00p 325.00p 317.00p 323.00p 407789
09/02/2021 320.00p 322.00p 315.00p 319.00p 301272
08/02/2021 306.00p 321.44p 306.00p 320.00p 341514
05/02/2021 314.00p 324.00p 314.00p 319.00p 602623
04/02/2021 314.00p 329.00p 314.00p 320.00p 1332116
03/02/2021 298.00p 316.00p 297.00p 312.00p 4987269
02/02/2021 290.00p 297.00p 282.00p 293.00p 2030510
01/02/2021 293.00p 297.00p 286.50p 292.00p 1052112
29/01/2021 284.00p 296.00p 283.00p 292.00p 166040
28/01/2021 285.00p 290.00p 278.00p 285.00p 483771
27/01/2021 297.00p 310.00p 282.00p 289.00p 366157
26/01/2021 299.00p 302.50p 295.00p 295.00p 496135
25/01/2021 306.00p 309.00p 295.00p 297.00p 138739
22/01/2021 294.00p 309.00p 292.00p 304.00p 678549
21/01/2021 291.00p 295.00p 286.00p 294.00p 255710
20/01/2021 286.00p 294.00p 284.00p 292.00p 1059163
19/01/2021 283.00p 287.00p 281.00p 285.00p 156713
18/01/2021 283.00p 283.00p 280.00p 280.00p 55226
15/01/2021 284.00p 284.00p 276.96p 280.00p 171437
14/01/2021 284.00p 287.00p 280.00p 283.00p 457230
13/01/2021 294.00p 297.75p 275.58p 281.00p 201508
12/01/2021 287.00p 290.00p 282.00p 290.00p 480334
11/01/2021 288.00p 293.00p 283.00p 286.00p 313836
08/01/2021 280.00p 289.00p 280.00p 285.00p 3189172
07/01/2021 274.00p 280.00p 272.66p 280.00p 1633188
06/01/2021 274.00p 278.08p 271.00p 272.00p 180010
05/01/2021 274.00p 277.76p 270.00p 274.00p 72467
04/01/2021 272.00p 280.00p 272.00p 274.00p 273940
31/12/2020 276.00p 283.00p 275.00p 279.00p 35153
30/12/2020 278.00p 282.97p 276.62p 278.00p 497875
29/12/2020 283.00p 287.00p 274.65p 279.00p 143531
28/12/2020 277.00p 290.00p 273.00p 280.00p 205063
24/12/2020 277.00p 290.00p 273.00p 280.00p 205063
23/12/2020 279.00p 284.00p 275.00p 281.00p 157171
22/12/2020 276.00p 281.48p 273.00p 277.00p 90247
21/12/2020 289.00p 289.00p 274.00p 278.00p 114582
18/12/2020 289.00p 290.70p 280.00p 281.00p 612038
17/12/2020 288.00p 288.00p 275.55p 281.00p 106971
16/12/2020 289.00p 289.00p 282.00p 286.00p 189456
15/12/2020 288.00p 288.00p 280.73p 285.00p 120135
14/12/2020 279.00p 292.00p 279.00p 288.00p 159808

*Close Price adjusted for both dividends and splits