Volex (VLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volex

Date Open High Low Close* Volume
12/03/2019 89.00p 90.50p 89.00p 90.20p 20263
11/03/2019 88.20p 90.40p 88.20p 90.40p 2868
08/03/2019 91.00p 91.50p 90.50p 90.50p 0
07/03/2019 91.00p 91.50p 90.04p 91.50p 46407
06/03/2019 88.00p 91.68p 88.00p 90.00p 118708
05/03/2019 78.00p 87.00p 78.00p 86.00p 290463
04/03/2019 80.00p 83.12p 78.20p 79.00p 366849
01/03/2019 85.00p 85.00p 80.29p 82.90p 150963
28/02/2019 90.60p 90.60p 85.00p 86.20p 169608
27/02/2019 92.00p 92.00p 81.00p 88.10p 248146
26/02/2019 92.50p 93.40p 92.08p 93.40p 21426
25/02/2019 93.20p 94.03p 92.12p 92.40p 43517
22/02/2019 93.95p 94.80p 93.95p 94.80p 14000
21/02/2019 93.20p 95.50p 93.20p 94.80p 1629
20/02/2019 93.20p 96.40p 93.00p 93.00p 964
19/02/2019 94.40p 94.40p 93.66p 93.70p 26347
18/02/2019 93.60p 95.56p 93.60p 94.50p 30011
15/02/2019 94.26p 94.50p 94.26p 94.50p 1005
14/02/2019 96.20p 96.22p 95.21p 95.70p 60236
13/02/2019 95.80p 95.80p 94.00p 94.00p 3925
12/02/2019 94.80p 94.80p 92.20p 94.50p 57368
11/02/2019 97.00p 97.00p 94.80p 95.80p 16467
08/02/2019 97.00p 97.00p 95.50p 95.90p 6562
07/02/2019 94.80p 96.35p 94.80p 95.90p 30468
06/02/2019 96.40p 96.40p 95.90p 95.90p 558
05/02/2019 97.00p 97.00p 95.20p 95.80p 65369
04/02/2019 94.60p 96.30p 93.69p 95.60p 34488
01/02/2019 95.80p 96.00p 95.00p 95.80p 43134
31/01/2019 94.20p 94.60p 92.20p 92.20p 212750
30/01/2019 94.20p 98.28p 94.20p 96.00p 27204
29/01/2019 94.00p 98.00p 93.72p 96.10p 257120
28/01/2019 93.80p 94.00p 91.20p 92.70p 52859
25/01/2019 93.00p 93.75p 92.30p 92.30p 57324
24/01/2019 93.80p 93.80p 91.20p 92.30p 126596
23/01/2019 91.20p 92.80p 91.20p 91.90p 4308
22/01/2019 91.20p 93.00p 91.20p 92.20p 27309
21/01/2019 93.80p 93.86p 91.33p 93.00p 191221
18/01/2019 90.20p 92.20p 90.20p 91.30p 16571
17/01/2019 91.30p 91.30p 90.64p 90.90p 21071
16/01/2019 90.00p 92.20p 88.20p 90.70p 346743
15/01/2019 88.00p 89.71p 88.00p 88.90p 66753
14/01/2019 89.80p 89.80p 89.00p 89.00p 9
11/01/2019 87.00p 89.20p 87.00p 88.20p 4001
10/01/2019 89.60p 89.60p 87.00p 88.10p 10516
09/01/2019 88.80p 89.48p 87.20p 88.00p 70042
08/01/2019 88.80p 88.80p 87.18p 87.90p 22754
07/01/2019 86.80p 87.90p 86.80p 87.90p 12613
04/01/2019 86.99p 87.40p 86.99p 87.40p 6800
03/01/2019 86.80p 88.00p 86.00p 87.30p 66349
02/01/2019 87.00p 87.80p 87.00p 87.80p 14559
31/12/2018 86.80p 87.80p 86.80p 87.80p 6000
28/12/2018 89.00p 89.00p 86.48p 87.80p 11589
27/12/2018 87.80p 87.80p 87.10p 87.10p 2264
24/12/2018 86.00p 87.00p 86.00p 87.00p 40000
21/12/2018 88.80p 88.80p 86.73p 87.30p 8251
20/12/2018 88.20p 89.28p 83.00p 86.90p 118980
19/12/2018 88.22p 88.30p 88.22p 88.30p 600
18/12/2018 89.00p 89.04p 88.60p 88.60p 13197
17/12/2018 89.00p 89.80p 89.00p 89.50p 71201
14/12/2018 90.00p 91.00p 90.60p 91.00p 0
13/12/2018 90.00p 91.15p 89.80p 90.60p 71537
12/12/2018 91.20p 91.80p 89.90p 89.90p 214944
11/12/2018 89.80p 91.80p 89.70p 89.80p 873797
10/12/2018 87.80p 88.00p 85.46p 88.00p 11616
07/12/2018 87.80p 87.80p 85.30p 85.30p 1001
06/12/2018 86.00p 86.25p 84.60p 85.00p 154255
05/12/2018 88.00p 88.00p 85.72p 86.60p 52043
04/12/2018 88.20p 90.80p 88.00p 88.70p 37321
03/12/2018 90.80p 90.80p 88.80p 89.00p 99546
30/11/2018 88.00p 91.00p 87.92p 89.70p 284758
29/11/2018 85.00p 86.90p 85.80p 86.90p 800000
28/11/2018 85.00p 85.80p 85.00p 85.80p 20408
27/11/2018 84.40p 84.49p 82.20p 84.00p 147358
26/11/2018 86.55p 86.55p 85.09p 85.60p 6085
23/11/2018 84.60p 86.80p 84.40p 85.20p 25049
22/11/2018 85.20p 86.80p 85.00p 85.40p 19595
21/11/2018 88.60p 89.51p 85.14p 85.40p 109882
20/11/2018 90.00p 91.58p 88.60p 89.60p 66252
19/11/2018 90.00p 93.00p 89.00p 91.20p 880006
16/11/2018 83.20p 89.00p 83.20p 89.00p 117336
15/11/2018 88.00p 88.00p 85.00p 85.20p 75133
14/11/2018 86.00p 86.60p 85.60p 86.20p 65501
13/11/2018 86.80p 87.50p 86.60p 87.20p 88606
12/11/2018 87.00p 90.00p 86.20p 90.00p 100088
09/11/2018 88.00p 89.00p 87.00p 88.10p 250761
08/11/2018 85.00p 87.00p 85.00p 85.10p 94090
07/11/2018 85.00p 85.00p 84.40p 85.00p 19674
06/11/2018 81.20p 85.00p 79.86p 84.10p 78496
05/11/2018 78.60p 81.50p 78.40p 80.60p 46794
02/11/2018 79.60p 81.60p 79.59p 81.00p 48135
01/11/2018 76.60p 80.00p 76.60p 78.70p 109730
31/10/2018 76.80p 78.80p 74.95p 77.80p 174552
30/10/2018 74.20p 74.20p 74.20p 74.20p 4730
29/10/2018 74.00p 74.80p 74.00p 74.80p 14054
26/10/2018 73.60p 74.60p 73.35p 74.60p 33476
25/10/2018 72.20p 74.60p 72.20p 74.60p 55924
24/10/2018 74.00p 75.80p 74.00p 74.70p 47221
23/10/2018 74.00p 74.08p 73.12p 73.60p 51723
22/10/2018 74.56p 74.56p 74.35p 74.40p 58872
19/10/2018 76.40p 77.00p 75.00p 75.40p 138200
18/10/2018 77.00p 77.40p 76.03p 77.40p 16688
17/10/2018 76.00p 77.40p 76.00p 77.40p 19815
16/10/2018 80.00p 80.00p 76.00p 76.40p 67258
15/10/2018 74.80p 78.40p 78.10p 78.10p 0
12/10/2018 74.80p 79.00p 74.80p 78.40p 74359
11/10/2018 73.00p 74.00p 69.80p 73.60p 196422
10/10/2018 78.00p 80.11p 74.00p 75.50p 109229
09/10/2018 78.00p 81.50p 77.00p 80.40p 68739
08/10/2018 83.20p 83.50p 79.00p 81.10p 104678
05/10/2018 83.80p 84.80p 83.50p 84.80p 42667
04/10/2018 84.00p 86.49p 84.00p 85.00p 8810
03/10/2018 84.05p 84.90p 84.00p 84.90p 27862
02/10/2018 84.80p 87.00p 83.63p 85.10p 65889
01/10/2018 83.75p 85.52p 83.75p 84.40p 8000
28/09/2018 87.00p 87.76p 83.00p 84.40p 111807
27/09/2018 91.00p 91.00p 87.00p 87.50p 119104
26/09/2018 89.80p 91.48p 89.40p 90.60p 107188
25/09/2018 86.20p 88.77p 86.20p 87.50p 5504
24/09/2018 87.00p 87.80p 86.42p 87.80p 10341
21/09/2018 86.20p 88.20p 86.20p 88.20p 22518
20/09/2018 89.00p 89.43p 86.20p 87.50p 48778
19/09/2018 88.60p 88.60p 86.20p 88.60p 19271
18/09/2018 86.20p 88.00p 86.00p 87.10p 92977
17/09/2018 88.40p 88.40p 86.20p 87.10p 42408
14/09/2018 87.00p 89.00p 87.00p 87.50p 73982
13/09/2018 86.20p 86.77p 85.50p 85.50p 62600
12/09/2018 84.20p 86.50p 84.00p 84.00p 6548
11/09/2018 84.20p 86.18p 84.00p 85.40p 44922
10/09/2018 84.10p 86.50p 84.10p 85.30p 15392
07/09/2018 86.00p 86.85p 83.00p 84.70p 115449
06/09/2018 89.00p 89.00p 86.60p 86.60p 25046
05/09/2018 88.88p 90.00p 87.50p 87.50p 34554
04/09/2018 88.00p 90.00p 88.00p 88.40p 133419
03/09/2018 88.00p 88.60p 87.84p 88.40p 284663
31/08/2018 85.60p 90.98p 83.56p 86.50p 364870
30/08/2018 85.00p 85.00p 82.60p 82.60p 114208
29/08/2018 80.80p 84.28p 79.46p 83.50p 205436
28/08/2018 80.50p 80.71p 78.88p 80.40p 45152
24/08/2018 81.00p 82.00p 78.20p 80.50p 132377
23/08/2018 76.00p 82.00p 75.20p 81.90p 360233
22/08/2018 74.00p 75.00p 74.00p 75.00p 42301
21/08/2018 74.00p 74.90p 74.00p 74.10p 54564
20/08/2018 75.00p 75.40p 75.00p 75.40p 5000
17/08/2018 74.40p 75.70p 74.40p 75.70p 2398
16/08/2018 74.40p 75.40p 74.40p 75.40p 1000
15/08/2018 76.00p 76.13p 73.00p 74.00p 144327
14/08/2018 77.80p 77.80p 76.00p 76.70p 14628
13/08/2018 77.60p 78.60p 77.60p 78.60p 452
10/08/2018 77.60p 79.20p 77.60p 78.60p 5052
09/08/2018 77.63p 78.60p 77.63p 78.60p 264203
08/08/2018 77.60p 79.20p 77.60p 79.10p 37468
07/08/2018 79.30p 79.30p 78.00p 79.20p 43000
06/08/2018 79.30p 79.30p 78.00p 79.20p 26797
03/08/2018 78.20p 79.40p 78.00p 79.20p 67204
02/08/2018 78.20p 79.75p 78.00p 79.20p 248732
01/08/2018 78.44p 80.22p 78.44p 79.30p 31703
31/07/2018 71.00p 85.00p 70.12p 79.10p 572275
30/07/2018 70.20p 73.80p 70.20p 72.00p 79429
27/07/2018 73.80p 73.80p 70.20p 72.00p 1354
26/07/2018 71.00p 72.00p 71.00p 72.00p 2834
25/07/2018 71.00p 71.90p 71.00p 71.90p 20000
24/07/2018 71.00p 71.90p 71.00p 71.90p 8485
23/07/2018 70.75p 72.20p 70.75p 71.80p 75269
20/07/2018 71.85p 72.22p 70.75p 71.90p 119250
19/07/2018 70.45p 72.00p 70.45p 72.00p 5845
18/07/2018 72.36p 72.36p 70.40p 72.00p 56377
17/07/2018 72.36p 72.36p 72.00p 72.00p 69957
16/07/2018 72.10p 72.10p 70.90p 70.90p 152703
13/07/2018 72.30p 73.40p 71.95p 73.40p 21244
12/07/2018 72.40p 73.50p 72.40p 73.50p 10476
11/07/2018 72.50p 73.50p 72.40p 73.50p 7618
10/07/2018 72.00p 74.80p 72.00p 73.50p 35569
09/07/2018 73.20p 74.98p 73.20p 74.10p 12333
06/07/2018 74.40p 75.75p 73.20p 73.80p 65548
05/07/2018 75.20p 75.36p 73.85p 74.20p 7078
04/07/2018 74.00p 75.62p 74.00p 74.90p 11648
03/07/2018 74.19p 75.46p 73.74p 74.10p 48855
02/07/2018 74.80p 74.80p 73.10p 74.50p 143846
29/06/2018 75.80p 75.80p 74.80p 74.80p 99272
28/06/2018 75.62p 75.62p 74.90p 74.90p 6000
27/06/2018 74.00p 75.34p 74.00p 74.90p 21573
26/06/2018 74.02p 75.45p 74.02p 74.90p 22943
25/06/2018 75.00p 75.60p 74.00p 74.90p 82494
22/06/2018 77.40p 78.50p 75.00p 75.40p 101406
21/06/2018 80.00p 80.00p 77.36p 78.00p 107311
20/06/2018 80.00p 80.40p 80.00p 80.40p 16546
19/06/2018 80.20p 82.72p 80.00p 80.90p 55112
18/06/2018 79.00p 81.60p 79.00p 81.00p 107693
15/06/2018 80.00p 81.45p 78.33p 81.00p 49159
14/06/2018 80.00p 80.58p 78.60p 79.90p 76430
13/06/2018 80.40p 81.65p 80.40p 80.50p 50388
12/06/2018 80.40p 81.67p 80.25p 80.40p 52683
11/06/2018 82.00p 82.00p 81.00p 81.00p 38692
08/06/2018 85.00p 86.94p 81.10p 81.10p 109688
07/06/2018 81.00p 87.62p 79.52p 86.10p 274661
06/06/2018 80.55p 80.73p 79.67p 80.10p 12441
05/06/2018 79.76p 79.76p 78.52p 79.60p 2420966
04/06/2018 79.00p 79.84p 78.45p 79.20p 41381
01/06/2018 79.00p 79.00p 78.45p 78.70p 32246
31/05/2018 77.86p 78.60p 78.50p 78.60p 0

*Close Price adjusted for both dividends and splits