Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/05/2019 173.50p 174.00p 170.00p 174.00p 26251
20/05/2019 170.00p 172.00p 170.00p 171.75p 21219
17/05/2019 169.50p 174.00p 169.50p 174.00p 454277
16/05/2019 165.50p 170.00p 165.50p 170.00p 8543
15/05/2019 169.50p 169.50p 166.00p 167.00p 106072
14/05/2019 168.00p 170.00p 165.00p 170.00p 10950
13/05/2019 170.00p 170.60p 168.00p 170.00p 8724
10/05/2019 171.00p 172.25p 171.00p 172.25p 2380
09/05/2019 167.00p 173.50p 167.00p 172.00p 8088
08/05/2019 168.00p 172.70p 165.68p 171.00p 76735
07/05/2019 168.00p 173.50p 168.00p 171.50p 21238
03/05/2019 169.00p 175.00p 169.00p 175.00p 5205
02/05/2019 170.00p 175.50p 168.00p 173.00p 802047
01/05/2019 174.50p 174.50p 174.50p 174.50p 85
30/04/2019 174.50p 178.50p 173.00p 173.00p 67377
29/04/2019 175.50p 177.75p 174.00p 174.00p 13907
26/04/2019 176.50p 176.50p 175.00p 176.00p 569014
25/04/2019 178.50p 178.50p 174.80p 176.00p 6680
24/04/2019 176.00p 177.25p 176.00p 176.00p 39350
23/04/2019 176.50p 177.00p 173.00p 175.00p 250182
18/04/2019 178.50p 178.50p 176.00p 176.00p 546
17/04/2019 179.50p 180.00p 173.50p 179.50p 29630
16/04/2019 179.00p 179.00p 174.80p 179.00p 3675
15/04/2019 172.00p 178.85p 172.00p 178.50p 28663
12/04/2019 170.50p 170.50p 169.50p 169.50p 3217185
11/04/2019 175.00p 175.00p 166.00p 166.00p 6853
10/04/2019 174.50p 174.50p 168.25p 168.25p 4281
09/04/2019 166.00p 170.62p 166.00p 170.00p 17012
08/04/2019 174.50p 174.50p 168.15p 170.00p 67546
05/04/2019 168.50p 174.50p 168.50p 170.00p 11252
04/04/2019 170.00p 170.00p 166.00p 170.00p 36437
03/04/2019 166.00p 171.00p 165.00p 169.50p 48642
02/04/2019 171.00p 171.00p 167.50p 167.50p 892
01/04/2019 168.00p 171.00p 168.00p 170.25p 128267
29/03/2019 172.00p 172.00p 168.50p 169.50p 25015
28/03/2019 173.50p 175.50p 170.00p 170.00p 104354
27/03/2019 170.00p 173.65p 168.50p 173.00p 16286
26/03/2019 170.00p 173.50p 170.00p 170.00p 16414
25/03/2019 173.00p 174.00p 170.00p 170.00p 15279
22/03/2019 172.00p 176.95p 172.00p 173.00p 68929
21/03/2019 180.00p 180.00p 173.70p 179.50p 16660
20/03/2019 177.00p 180.00p 176.00p 180.00p 271039
19/03/2019 177.00p 177.68p 175.00p 176.00p 36524
18/03/2019 170.50p 178.00p 167.50p 174.00p 367307
15/03/2019 154.00p 163.50p 154.00p 163.50p 45148
14/03/2019 152.50p 160.50p 152.50p 157.00p 191234
13/03/2019 154.00p 156.23p 154.00p 155.00p 388346
12/03/2019 155.00p 156.97p 151.50p 154.50p 63021
11/03/2019 155.00p 158.50p 155.00p 155.00p 115370
08/03/2019 152.00p 163.50p 152.00p 155.00p 310894
07/03/2019 159.50p 160.00p 153.00p 157.00p 616615
06/03/2019 156.00p 159.50p 152.00p 158.50p 24028
05/03/2019 155.50p 159.50p 155.50p 158.50p 8140
04/03/2019 158.00p 159.00p 157.00p 157.00p 34221
01/03/2019 150.00p 156.46p 150.00p 155.00p 288423
28/02/2019 157.00p 157.35p 150.50p 154.25p 5446
27/02/2019 151.00p 152.00p 151.00p 151.00p 352974
26/02/2019 151.00p 155.00p 151.00p 153.00p 24574
25/02/2019 155.00p 155.00p 151.00p 152.75p 1011
22/02/2019 150.50p 154.50p 150.00p 152.75p 27995
21/02/2019 155.00p 155.00p 150.00p 150.00p 12204
20/02/2019 155.00p 155.00p 150.00p 150.00p 21969
19/02/2019 151.50p 152.47p 151.50p 152.00p 2334
18/02/2019 150.00p 152.00p 150.00p 151.50p 97830
15/02/2019 146.00p 154.35p 146.00p 152.25p 7211
14/02/2019 149.50p 150.87p 146.00p 146.00p 7605
13/02/2019 159.50p 159.50p 145.00p 145.00p 43153
12/02/2019 155.00p 157.00p 151.00p 153.50p 61306
11/02/2019 151.00p 155.50p 151.00p 153.50p 28381
08/02/2019 155.00p 155.16p 151.50p 155.00p 116902
07/02/2019 156.50p 156.50p 156.50p 156.50p 81
06/02/2019 155.00p 155.50p 155.00p 155.00p 3890
05/02/2019 155.00p 159.50p 155.00p 158.00p 308417
04/02/2019 155.00p 158.20p 155.00p 155.00p 1048768
01/02/2019 160.00p 160.00p 155.77p 156.50p 2476
31/01/2019 158.50p 159.00p 155.50p 158.00p 81744
30/01/2019 154.00p 159.00p 154.00p 155.50p 84548
29/01/2019 159.50p 159.50p 157.07p 157.25p 2061
28/01/2019 151.00p 155.00p 151.00p 155.00p 7539
25/01/2019 151.50p 153.30p 151.00p 152.00p 2367243
24/01/2019 152.00p 153.00p 151.42p 152.00p 28350
23/01/2019 154.00p 155.50p 149.50p 153.75p 43861
22/01/2019 150.00p 154.00p 149.00p 154.00p 675521
21/01/2019 147.00p 150.00p 147.00p 147.50p 538900
18/01/2019 145.00p 147.15p 143.35p 147.00p 671199
17/01/2019 141.00p 147.80p 141.00p 145.00p 416691
16/01/2019 153.00p 153.00p 142.50p 142.50p 712164
15/01/2019 150.00p 152.50p 148.00p 150.00p 617489
14/01/2019 147.00p 157.00p 147.00p 151.50p 6832
11/01/2019 152.00p 157.00p 152.00p 155.00p 6520
10/01/2019 151.00p 153.50p 147.00p 148.50p 25457
09/01/2019 155.00p 156.50p 153.00p 155.00p 18195
08/01/2019 150.00p 156.24p 150.00p 153.00p 109915
07/01/2019 150.00p 155.00p 148.10p 155.00p 161463
04/01/2019 141.00p 150.00p 141.00p 149.00p 1156871
03/01/2019 150.00p 150.00p 143.52p 145.00p 948873
02/01/2019 144.00p 147.50p 140.00p 147.00p 68268
31/12/2018 145.00p 145.70p 142.00p 143.50p 216900
28/12/2018 150.00p 150.00p 143.00p 143.00p 82055
27/12/2018 145.00p 151.00p 140.00p 141.00p 91942
24/12/2018 145.50p 152.33p 145.50p 151.50p 4227
21/12/2018 147.00p 155.00p 143.10p 152.00p 840950
20/12/2018 150.00p 152.00p 142.00p 146.00p 1557443
19/12/2018 157.00p 157.00p 147.00p 148.00p 348042
18/12/2018 152.00p 152.00p 148.50p 149.00p 208533
17/12/2018 155.00p 155.00p 147.50p 149.00p 310558
14/12/2018 150.00p 158.00p 147.00p 152.00p 828059
13/12/2018 155.00p 157.00p 150.00p 150.00p 187697
12/12/2018 157.00p 158.50p 152.00p 152.00p 449548
11/12/2018 159.00p 161.00p 157.00p 157.00p 252131
10/12/2018 161.50p 163.50p 157.00p 157.00p 200467
07/12/2018 165.00p 167.00p 165.00p 165.00p 19405
06/12/2018 174.50p 174.50p 165.50p 169.00p 215857
05/12/2018 166.00p 174.50p 166.00p 174.50p 11612
04/12/2018 166.00p 169.85p 166.00p 168.50p 27149
03/12/2018 165.00p 170.00p 165.00p 166.50p 28039
30/11/2018 162.50p 170.00p 162.50p 170.00p 22808
29/11/2018 159.50p 166.00p 159.50p 164.00p 154208
28/11/2018 155.00p 160.85p 155.00p 160.00p 157595
27/11/2018 162.00p 166.00p 155.00p 155.00p 149908
26/11/2018 170.00p 170.00p 162.00p 162.00p 361605
23/11/2018 165.00p 166.61p 163.00p 163.00p 59941
22/11/2018 168.00p 172.50p 165.00p 165.00p 199909
21/11/2018 173.00p 177.05p 173.00p 173.00p 64284
20/11/2018 174.50p 177.00p 173.00p 173.00p 149444
19/11/2018 175.50p 177.00p 174.85p 177.00p 1568105
16/11/2018 170.00p 178.60p 170.00p 178.00p 115326
15/11/2018 178.00p 178.00p 174.00p 174.00p 7992
14/11/2018 170.00p 172.00p 170.00p 171.00p 984308
13/11/2018 170.00p 175.50p 170.00p 175.00p 119769
12/11/2018 171.50p 175.00p 171.50p 175.00p 147656
09/11/2018 171.00p 175.84p 170.50p 170.50p 28825
08/11/2018 173.00p 175.50p 173.00p 174.00p 647642
07/11/2018 175.50p 178.50p 171.00p 175.00p 170771
06/11/2018 180.00p 180.00p 170.00p 170.00p 82621
05/11/2018 180.00p 180.00p 175.90p 179.00p 25323
02/11/2018 170.00p 179.50p 170.00p 177.50p 179884
01/11/2018 172.00p 180.00p 171.00p 171.00p 728217
31/10/2018 175.00p 176.00p 172.75p 173.00p 28479
30/10/2018 172.00p 176.50p 170.00p 174.00p 177909
29/10/2018 165.50p 172.25p 165.50p 170.00p 253262
26/10/2018 169.00p 175.00p 166.50p 166.50p 21627
25/10/2018 169.00p 172.50p 165.00p 169.50p 202883
24/10/2018 175.00p 176.85p 170.00p 170.00p 227651
23/10/2018 175.50p 175.50p 170.00p 175.00p 559736
22/10/2018 182.50p 183.84p 174.00p 176.25p 474307
19/10/2018 187.00p 188.00p 178.00p 178.00p 62727
18/10/2018 186.50p 187.50p 185.00p 187.00p 104428
17/10/2018 189.50p 189.50p 185.50p 187.50p 1199
16/10/2018 190.00p 190.00p 185.50p 188.00p 68628
15/10/2018 187.50p 190.00p 185.50p 187.50p 250484
12/10/2018 189.00p 189.50p 185.00p 186.25p 61921
11/10/2018 170.50p 189.50p 167.50p 185.00p 98183
10/10/2018 190.50p 194.70p 172.10p 180.00p 360935
09/10/2018 190.50p 192.00p 190.50p 192.00p 1292
08/10/2018 190.50p 193.50p 190.00p 190.00p 10414
05/10/2018 190.50p 197.50p 190.00p 190.00p 37006
04/10/2018 189.50p 195.00p 189.50p 191.00p 81152
03/10/2018 190.00p 195.00p 190.00p 190.00p 18463
02/10/2018 194.00p 196.00p 194.00p 194.00p 11532
01/10/2018 194.00p 197.00p 194.00p 197.00p 291906
28/09/2018 194.00p 194.25p 190.00p 190.00p 16464
27/09/2018 193.50p 197.50p 192.00p 192.00p 3987
26/09/2018 192.00p 192.50p 192.00p 192.00p 865
25/09/2018 193.50p 195.00p 192.50p 192.50p 47019
24/09/2018 193.50p 195.50p 193.50p 193.50p 79273
21/09/2018 195.50p 196.00p 194.50p 194.50p 32449
20/09/2018 193.50p 196.50p 193.50p 195.00p 12171
19/09/2018 193.50p 197.50p 193.50p 195.00p 19088
18/09/2018 195.00p 195.00p 195.00p 195.00p 63256
17/09/2018 195.00p 196.00p 195.00p 195.00p 27614
14/09/2018 193.00p 196.00p 193.00p 196.00p 80799
13/09/2018 193.00p 196.50p 193.00p 196.00p 157747
12/09/2018 195.00p 197.50p 195.00p 195.00p 24006
11/09/2018 192.50p 195.00p 192.50p 195.00p 605153
10/09/2018 198.00p 198.00p 192.50p 194.50p 491082
07/09/2018 192.50p 198.50p 192.00p 198.50p 568900
06/09/2018 192.50p 194.00p 192.50p 192.50p 9687
05/09/2018 192.50p 193.00p 192.00p 192.00p 272997
04/09/2018 192.50p 196.00p 192.50p 194.50p 9787
03/09/2018 196.50p 196.50p 194.00p 194.25p 9547
31/08/2018 194.00p 198.00p 192.50p 192.50p 109109
30/08/2018 190.00p 196.50p 187.12p 192.00p 148534
29/08/2018 193.50p 196.00p 185.50p 192.00p 460040
28/08/2018 194.00p 194.50p 190.00p 192.00p 176590
24/08/2018 190.50p 195.00p 190.50p 195.00p 207
23/08/2018 194.00p 194.84p 190.50p 190.50p 3883
22/08/2018 196.00p 196.00p 192.04p 194.00p 15660
21/08/2018 190.00p 195.00p 190.00p 192.00p 5530
20/08/2018 194.00p 194.00p 191.48p 194.00p 2766
17/08/2018 194.00p 198.06p 190.00p 192.00p 438268
16/08/2018 190.50p 194.86p 190.50p 191.50p 27248
15/08/2018 193.00p 196.00p 190.50p 196.00p 2463
14/08/2018 190.00p 198.00p 190.00p 195.00p 162074
13/08/2018 195.50p 199.33p 188.00p 193.00p 313508
10/08/2018 200.00p 204.00p 195.00p 195.00p 116587
09/08/2018 200.00p 204.92p 197.00p 199.50p 112846
08/08/2018 202.00p 203.00p 202.00p 203.00p 1423
07/08/2018 202.00p 202.00p 202.00p 202.00p 346374
06/08/2018 202.00p 204.00p 202.00p 202.00p 951

*Close Price adjusted for both dividends and splits