Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/08/2018 206.00p 206.00p 202.00p 202.00p 11241
02/08/2018 203.12p 204.00p 203.12p 204.00p 170
01/08/2018 203.00p 204.00p 201.50p 203.00p 140055
31/07/2018 203.00p 205.00p 203.00p 203.00p 12709
30/07/2018 203.30p 205.10p 203.30p 204.50p 2027
27/07/2018 201.00p 205.10p 201.00p 203.50p 8188
26/07/2018 206.00p 206.00p 201.00p 201.00p 43600
25/07/2018 206.00p 207.00p 204.00p 205.00p 6725
24/07/2018 206.00p 207.00p 203.00p 205.00p 442153
23/07/2018 205.00p 205.75p 203.00p 205.00p 38420
20/07/2018 206.00p 206.00p 202.87p 204.50p 9429
19/07/2018 201.00p 206.00p 200.00p 202.50p 44780
18/07/2018 201.00p 205.00p 200.00p 203.00p 88806
17/07/2018 199.00p 201.24p 197.00p 201.00p 832696
16/07/2018 201.00p 204.25p 200.00p 202.00p 11160
13/07/2018 204.40p 204.40p 202.10p 203.00p 4796
12/07/2018 206.00p 209.00p 200.00p 209.00p 88257
11/07/2018 209.00p 210.00p 200.00p 200.00p 59548
10/07/2018 200.00p 206.00p 200.00p 202.00p 14600
09/07/2018 208.00p 208.00p 205.50p 205.50p 10902
06/07/2018 203.00p 209.00p 200.00p 205.00p 240538
05/07/2018 197.50p 199.00p 193.50p 199.00p 114065
04/07/2018 200.00p 200.00p 195.50p 196.00p 1210053
03/07/2018 200.00p 200.00p 196.75p 200.00p 33234
02/07/2018 200.00p 200.00p 196.50p 196.50p 65530
29/06/2018 199.00p 199.50p 195.50p 196.50p 17497
28/06/2018 190.50p 200.00p 190.50p 200.00p 12357
27/06/2018 193.00p 195.75p 190.00p 193.00p 43734
26/06/2018 196.00p 196.00p 190.50p 194.50p 75409
25/06/2018 192.50p 195.50p 190.00p 195.00p 198383
22/06/2018 198.00p 198.00p 189.50p 189.50p 156228
21/06/2018 196.00p 200.00p 195.00p 195.00p 78078
20/06/2018 200.00p 202.00p 195.50p 195.50p 13574
19/06/2018 201.00p 206.00p 201.00p 206.00p 1265
18/06/2018 201.00p 209.00p 200.00p 205.00p 16743
15/06/2018 209.00p 210.00p 201.00p 209.00p 56943
14/06/2018 209.00p 211.00p 205.00p 210.00p 59586
13/06/2018 208.00p 214.00p 208.00p 210.00p 1559
12/06/2018 209.00p 213.00p 209.00p 210.00p 22743
11/06/2018 210.00p 213.00p 208.00p 208.00p 66844
08/06/2018 208.00p 214.00p 208.00p 209.50p 5542
07/06/2018 207.00p 213.00p 205.00p 206.00p 59250
06/06/2018 211.00p 215.00p 211.00p 212.00p 4049
05/06/2018 213.00p 213.00p 209.00p 213.00p 39098
04/06/2018 207.00p 213.00p 203.00p 213.00p 17837
01/06/2018 210.00p 210.00p 201.00p 207.00p 11464
31/05/2018 205.00p 210.00p 205.00p 210.00p 2626
30/05/2018 205.00p 210.00p 205.00p 210.00p 4364
29/05/2018 212.00p 212.00p 201.00p 210.00p 26856
25/05/2018 211.00p 217.00p 211.00p 217.00p 31978
24/05/2018 210.00p 215.00p 210.00p 210.00p 24070
23/05/2018 218.00p 218.00p 215.00p 217.00p 30006
22/05/2018 215.00p 220.00p 215.00p 220.00p 309569
21/05/2018 216.00p 220.00p 215.00p 220.00p 1784
18/05/2018 215.00p 218.00p 215.00p 217.00p 81753
17/05/2018 215.00p 220.00p 215.00p 218.00p 4968
16/05/2018 220.00p 220.00p 216.00p 218.00p 21623
15/05/2018 213.00p 220.00p 212.00p 220.00p 7912
14/05/2018 208.00p 214.00p 205.00p 214.00p 46134
11/05/2018 212.00p 214.00p 208.56p 214.00p 68298
10/05/2018 210.00p 215.00p 201.00p 214.00p 78597
09/05/2018 200.00p 209.00p 195.00p 202.00p 24410
08/05/2018 197.50p 205.00p 196.00p 205.00p 355468
04/05/2018 201.00p 201.00p 200.34p 201.00p 65
03/05/2018 200.00p 201.34p 196.00p 200.00p 417122
02/05/2018 202.00p 202.00p 200.53p 202.00p 7512
01/05/2018 198.00p 200.00p 197.00p 198.50p 84905
30/04/2018 197.00p 199.37p 197.00p 197.00p 270976
27/04/2018 197.00p 200.00p 195.00p 197.00p 119434
26/04/2018 195.00p 199.30p 195.00p 198.00p 26185
25/04/2018 199.00p 199.00p 195.00p 196.50p 39202
24/04/2018 197.00p 203.00p 197.00p 199.00p 313560
23/04/2018 205.00p 205.00p 195.00p 205.00p 9039
20/04/2018 205.00p 205.00p 195.00p 205.00p 11650
19/04/2018 205.00p 205.00p 205.00p 205.00p 2160
18/04/2018 200.00p 200.00p 195.50p 200.00p 350624
17/04/2018 198.00p 200.00p 198.00p 200.00p 17492
16/04/2018 200.00p 200.00p 196.00p 200.00p 23031
13/04/2018 199.50p 200.00p 192.00p 200.00p 753211
12/04/2018 200.00p 200.00p 192.00p 199.00p 24298
11/04/2018 200.00p 200.00p 195.00p 200.00p 64669
10/04/2018 197.50p 200.00p 197.00p 198.00p 15928
09/04/2018 198.00p 198.00p 189.50p 193.50p 42477
06/04/2018 193.00p 196.00p 190.50p 193.00p 542511
05/04/2018 199.50p 199.50p 193.10p 195.00p 5463
04/04/2018 201.00p 201.00p 195.00p 195.00p 17814
03/04/2018 199.50p 200.00p 193.00p 200.00p 21157
29/03/2018 198.00p 198.00p 194.00p 196.50p 91507
28/03/2018 198.00p 203.00p 193.50p 193.50p 116224
27/03/2018 205.00p 205.00p 200.00p 201.00p 6064
26/03/2018 200.00p 203.60p 200.00p 202.00p 59343
23/03/2018 200.00p 203.00p 197.00p 200.00p 141848
22/03/2018 204.00p 204.32p 199.00p 199.00p 54913
21/03/2018 204.00p 205.00p 200.00p 200.00p 8065
20/03/2018 205.00p 205.00p 200.00p 204.00p 318120
19/03/2018 198.00p 208.00p 198.00p 200.00p 148121
16/03/2018 203.00p 203.00p 198.50p 198.50p 214522
15/03/2018 198.50p 200.20p 197.00p 199.00p 375143
14/03/2018 193.00p 200.00p 193.00p 200.00p 170360
13/03/2018 195.00p 201.00p 195.00p 201.00p 49318
12/03/2018 190.00p 197.00p 187.78p 195.00p 31830
09/03/2018 196.00p 198.08p 190.00p 190.00p 15742
08/03/2018 195.00p 200.00p 195.00p 199.00p 33718
07/03/2018 195.00p 202.40p 195.00p 195.50p 40080
06/03/2018 199.00p 202.00p 195.00p 195.00p 49113
05/03/2018 204.00p 204.05p 195.00p 197.50p 496521
02/03/2018 208.00p 208.32p 196.00p 196.00p 27741
01/03/2018 215.00p 215.00p 211.00p 212.00p 6943
28/02/2018 215.00p 215.00p 210.00p 210.00p 436766
27/02/2018 215.00p 215.00p 210.00p 210.00p 5119
26/02/2018 215.00p 215.00p 205.00p 205.00p 49255
23/02/2018 205.00p 215.00p 205.00p 215.00p 5591
22/02/2018 210.00p 214.00p 210.00p 210.00p 28798
21/02/2018 206.00p 210.00p 206.00p 210.00p 2224
20/02/2018 206.00p 211.00p 206.00p 208.00p 256975
19/02/2018 210.00p 215.00p 208.00p 208.00p 13296
16/02/2018 198.00p 215.00p 198.00p 213.00p 400414
15/02/2018 200.00p 209.88p 198.50p 204.00p 22175
14/02/2018 205.00p 209.00p 198.00p 200.00p 28490
13/02/2018 210.00p 210.00p 205.00p 207.00p 2193
12/02/2018 209.00p 209.00p 202.00p 209.00p 178018
09/02/2018 209.00p 209.00p 201.00p 201.00p 27178
08/02/2018 205.00p 210.00p 200.00p 205.00p 245968
07/02/2018 200.00p 209.00p 200.00p 204.00p 451724
06/02/2018 200.00p 210.00p 200.00p 205.00p 26554
05/02/2018 222.00p 222.00p 210.00p 211.00p 332248
02/02/2018 219.00p 224.00p 211.00p 216.00p 246272
01/02/2018 217.00p 219.00p 217.00p 217.00p 402452
31/01/2018 217.00p 219.00p 212.00p 219.00p 56752
30/01/2018 210.00p 216.80p 210.00p 210.00p 35576
29/01/2018 210.00p 213.43p 210.00p 210.00p 599830
26/01/2018 211.00p 214.00p 211.00p 213.00p 421981
25/01/2018 211.00p 218.00p 211.00p 213.00p 175846
24/01/2018 218.00p 218.00p 216.50p 216.50p 85000
23/01/2018 211.00p 218.00p 211.00p 218.00p 33632
22/01/2018 218.00p 218.00p 212.00p 212.00p 4784
19/01/2018 218.00p 218.00p 214.00p 214.00p 1386
18/01/2018 212.00p 215.00p 212.00p 215.00p 578
17/01/2018 212.00p 218.00p 212.00p 217.00p 42364
16/01/2018 213.00p 216.00p 213.00p 215.00p 10372
15/01/2018 210.00p 217.00p 210.00p 217.00p 6972
12/01/2018 212.00p 212.55p 212.00p 212.00p 20881
11/01/2018 211.00p 214.00p 211.00p 212.00p 13906
10/01/2018 212.00p 216.00p 210.00p 216.00p 28954
09/01/2018 213.00p 219.00p 211.00p 214.00p 290041
08/01/2018 210.00p 213.00p 209.00p 211.50p 67088
05/01/2018 210.00p 210.00p 206.00p 206.00p 7084
04/01/2018 208.00p 210.00p 208.00p 210.00p 8660
03/01/2018 210.00p 210.00p 206.00p 210.00p 12864
02/01/2018 205.00p 209.00p 205.00p 209.00p 10991
29/12/2017 205.25p 207.00p 205.00p 205.00p 18608
28/12/2017 205.75p 210.00p 205.00p 205.00p 25055
27/12/2017 205.50p 211.82p 205.00p 209.50p 27947
22/12/2017 209.75p 210.50p 207.00p 210.50p 12936
21/12/2017 209.75p 212.75p 207.00p 207.00p 56806
20/12/2017 209.00p 210.00p 205.50p 207.00p 24055
19/12/2017 206.50p 210.00p 206.25p 210.00p 23337
18/12/2017 205.00p 209.00p 200.75p 209.00p 37884
15/12/2017 200.00p 212.75p 199.00p 212.75p 54759
14/12/2017 205.00p 205.00p 199.00p 199.00p 14183
13/12/2017 199.00p 204.75p 199.00p 203.00p 19602
12/12/2017 199.00p 204.00p 199.00p 201.00p 3220
11/12/2017 204.00p 204.00p 199.00p 204.00p 2576
08/12/2017 210.00p 210.00p 195.06p 199.00p 20171
07/12/2017 212.00p 212.00p 205.00p 206.00p 7747
06/12/2017 206.00p 212.00p 206.00p 211.75p 8205
05/12/2017 212.00p 212.00p 206.50p 211.00p 2299
04/12/2017 208.00p 212.00p 206.50p 212.00p 7628
01/12/2017 212.00p 212.20p 206.25p 208.00p 11702
30/11/2017 215.00p 215.00p 215.00p 215.00p 20904
29/11/2017 206.00p 210.00p 206.00p 210.00p 5635
28/11/2017 210.75p 210.75p 206.63p 210.00p 8390
27/11/2017 210.00p 211.10p 207.50p 207.50p 8615
24/11/2017 210.00p 212.00p 210.00p 212.00p 687
23/11/2017 211.00p 212.75p 210.50p 212.75p 6797
22/11/2017 217.00p 217.00p 212.00p 213.25p 38432
21/11/2017 217.00p 217.00p 210.00p 210.00p 4150
20/11/2017 217.00p 217.00p 211.00p 213.50p 19363
17/11/2017 217.00p 217.00p 213.00p 213.00p 95951
16/11/2017 210.00p 217.00p 210.00p 213.00p 14148
15/11/2017 214.25p 215.80p 212.00p 213.25p 43905
14/11/2017 214.25p 216.73p 213.25p 216.00p 13394
13/11/2017 214.00p 217.00p 214.00p 214.00p 17626
10/11/2017 214.00p 217.00p 214.00p 216.00p 465564
09/11/2017 217.00p 219.75p 215.00p 215.25p 1014719
08/11/2017 215.00p 217.00p 214.90p 217.00p 14077
07/11/2017 212.25p 215.00p 205.00p 215.00p 636549
06/11/2017 213.00p 214.43p 210.00p 214.00p 72685
03/11/2017 211.00p 212.67p 209.00p 210.75p 140849
02/11/2017 210.00p 213.00p 210.00p 210.75p 16549
01/11/2017 211.75p 213.00p 210.00p 213.00p 125697
31/10/2017 210.00p 211.50p 210.00p 211.00p 43308
30/10/2017 211.00p 213.00p 206.35p 210.25p 24294
27/10/2017 206.00p 211.00p 202.00p 211.00p 213252
26/10/2017 208.50p 210.00p 202.25p 202.25p 51762
25/10/2017 209.00p 209.00p 208.00p 209.00p 12627
24/10/2017 208.75p 209.00p 204.25p 209.00p 14288
23/10/2017 205.00p 205.00p 203.00p 204.00p 38118
20/10/2017 209.50p 209.75p 205.52p 208.50p 34625
19/10/2017 209.75p 209.75p 204.00p 208.75p 16569

*Close Price adjusted for both dividends and splits