Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2017 78.25p 78.50p 77.96p 78.50p 33613
21/11/2017 78.00p 78.85p 75.25p 78.63p 39151
20/11/2017 77.75p 78.50p 78.00p 78.50p 31874
17/11/2017 79.00p 79.00p 76.24p 78.00p 174507
16/11/2017 77.00p 78.13p 76.66p 78.00p 31249
15/11/2017 77.00p 77.50p 76.49p 77.00p 168935
14/11/2017 77.25p 77.80p 77.00p 77.38p 9777
13/11/2017 78.00p 78.00p 76.89p 77.25p 28470
10/11/2017 74.00p 78.00p 74.00p 77.50p 1529505
09/11/2017 73.00p 73.97p 72.45p 72.50p 93226
08/11/2017 73.00p 74.21p 73.00p 73.00p 20188
07/11/2017 75.00p 75.00p 73.50p 74.25p 160777
06/11/2017 74.00p 74.00p 73.00p 73.00p 15308
03/11/2017 73.00p 73.95p 72.87p 72.87p 57689
02/11/2017 73.00p 73.32p 72.99p 73.25p 33074
01/11/2017 74.00p 74.00p 72.00p 72.00p 382346
31/10/2017 73.00p 73.37p 72.13p 72.13p 16250
30/10/2017 73.00p 73.85p 72.00p 72.00p 82970
27/10/2017 73.00p 73.00p 71.85p 72.00p 61544
26/10/2017 73.00p 73.00p 72.00p 72.00p 1067317
25/10/2017 73.00p 73.50p 72.62p 72.62p 36407
24/10/2017 70.75p 73.47p 70.75p 72.00p 70620
23/10/2017 72.00p 73.25p 71.98p 73.12p 73869
20/10/2017 72.75p 72.82p 71.38p 71.38p 9172
19/10/2017 70.25p 72.50p 70.25p 71.38p 40381
18/10/2017 70.25p 72.50p 71.25p 71.25p 72916
17/10/2017 70.25p 72.62p 70.00p 71.13p 119010
16/10/2017 72.00p 72.75p 70.25p 72.25p 21470
13/10/2017 72.00p 72.00p 72.00p 72.00p 24035
12/10/2017 71.25p 71.50p 71.25p 71.50p 4214
11/10/2017 70.50p 71.00p 70.13p 70.13p 32286
10/10/2017 70.50p 71.00p 70.50p 71.00p 139
09/10/2017 70.25p 70.25p 70.25p 70.25p 2000
06/10/2017 72.00p 72.00p 70.25p 70.38p 16809
05/10/2017 67.25p 72.00p 67.25p 71.38p 52527
04/10/2017 68.00p 68.12p 68.00p 68.12p 68718
03/10/2017 67.00p 68.50p 67.00p 67.87p 31000
02/10/2017 65.00p 67.25p 65.00p 66.13p 50446
29/09/2017 63.00p 65.00p 63.00p 64.38p 30214
28/09/2017 63.00p 63.00p 62.12p 62.12p 1572
27/09/2017 62.50p 62.75p 62.00p 62.00p 55176
26/09/2017 62.75p 61.62p 60.50p 61.62p 13636
25/09/2017 62.75p 62.75p 60.50p 60.50p 41826
22/09/2017 62.50p 63.50p 62.50p 63.25p 16135
21/09/2017 62.75p 63.00p 62.50p 63.00p 23191
20/09/2017 62.50p 63.00p 62.00p 62.50p 27230
19/09/2017 62.50p 63.25p 63.13p 63.25p 20238
18/09/2017 62.50p 63.13p 62.75p 63.13p 3618
15/09/2017 62.50p 62.75p 62.50p 62.75p 28169
14/09/2017 63.00p 63.00p 62.75p 62.75p 25000
13/09/2017 66.25p 66.25p 62.00p 63.50p 102232
12/09/2017 67.75p 67.75p 67.00p 67.00p 10175
11/09/2017 66.75p 67.00p 67.00p 67.00p 7730
08/09/2017 66.75p 67.00p 66.25p 67.00p 14992
07/09/2017 66.75p 66.75p 66.50p 66.50p 16843
06/09/2017 68.25p 67.37p 67.37p 67.37p 10561
05/09/2017 68.25p 68.25p 67.00p 67.37p 23797
04/09/2017 66.50p 68.00p 66.50p 67.62p 340972
01/09/2017 64.50p 66.00p 64.50p 64.88p 57359
31/08/2017 66.00p 67.00p 64.75p 64.75p 886200
30/08/2017 66.00p 66.13p 66.00p 66.13p 118544
29/08/2017 64.50p 66.00p 64.50p 65.25p 134604
25/08/2017 65.75p 65.00p 64.63p 65.00p 67623
24/08/2017 65.75p 65.50p 64.63p 64.63p 8381
23/08/2017 65.75p 65.50p 65.50p 65.50p 56608
22/08/2017 65.75p 66.00p 65.50p 65.50p 17510
21/08/2017 65.00p 65.00p 64.75p 64.75p 33006
18/08/2017 65.00p 66.00p 65.00p 65.00p 840519
17/08/2017 62.50p 64.38p 64.25p 64.25p 17301
16/08/2017 62.50p 65.00p 62.25p 64.38p 87200
15/08/2017 64.00p 64.00p 63.25p 63.25p 765
14/08/2017 61.75p 64.00p 61.75p 64.00p 27131
11/08/2017 59.75p 63.00p 59.50p 62.88p 444261
10/08/2017 59.75p 59.75p 59.00p 59.38p 295037
09/08/2017 58.00p 59.50p 58.00p 59.50p 8556
08/08/2017 59.50p 59.50p 59.00p 59.00p 1
07/08/2017 59.50p 59.75p 59.50p 59.75p 4416
04/08/2017 60.00p 59.00p 58.38p 59.00p 9745
03/08/2017 60.00p 61.50p 58.38p 58.38p 41598
02/08/2017 62.25p 62.25p 60.50p 61.00p 10923
01/08/2017 62.00p 62.00p 60.00p 61.50p 58144
31/07/2017 60.75p 61.12p 60.75p 61.12p 30400
28/07/2017 60.75p 60.25p 60.25p 60.25p 6248
27/07/2017 60.75p 61.00p 60.25p 60.25p 159589
26/07/2017 64.00p 61.00p 60.25p 61.00p 134524
25/07/2017 64.00p 64.00p 60.00p 60.25p 100000
24/07/2017 65.25p 65.25p 64.50p 64.50p 4500
21/07/2017 64.25p 65.25p 64.25p 64.88p 1728
20/07/2017 65.00p 65.50p 65.50p 65.50p 6587
19/07/2017 65.00p 65.50p 65.00p 65.50p 5000
18/07/2017 65.00p 66.00p 65.00p 65.38p 31459
17/07/2017 64.75p 65.00p 64.75p 65.00p 48632
14/07/2017 63.25p 63.25p 63.00p 63.00p 29759
13/07/2017 64.00p 64.50p 64.00p 64.50p 12500
12/07/2017 65.25p 65.25p 64.88p 64.88p 3200
11/07/2017 65.00p 65.00p 64.00p 64.00p 29040
10/07/2017 63.00p 64.00p 63.00p 64.00p 9250
07/07/2017 64.00p 64.00p 64.00p 64.00p 9912
06/07/2017 62.00p 63.50p 63.25p 63.50p 127012
05/07/2017 62.00p 64.50p 62.00p 63.25p 50304
04/07/2017 59.00p 61.12p 60.75p 61.12p 10000
03/07/2017 59.00p 62.00p 59.00p 60.75p 17212
30/06/2017 61.25p 61.25p 60.12p 60.12p 16789
29/06/2017 60.00p 60.00p 59.88p 59.88p 19000
28/06/2017 60.00p 60.00p 59.88p 59.88p 6136
27/06/2017 59.75p 60.37p 60.00p 60.37p 77130
26/06/2017 59.75p 60.00p 59.25p 60.00p 14922
23/06/2017 59.75p 59.75p 59.25p 59.25p 43325
22/06/2017 59.25p 59.62p 59.00p 59.62p 45617
21/06/2017 60.00p 61.00p 59.00p 59.00p 69479
20/06/2017 62.50p 62.50p 61.50p 61.50p 10000
19/06/2017 57.00p 62.50p 56.50p 60.50p 89112
16/06/2017 55.25p 56.86p 54.95p 55.62p 66407
15/06/2017 54.50p 55.75p 54.28p 54.75p 95088
14/06/2017 52.75p 55.25p 52.75p 54.50p 92077
13/06/2017 53.00p 53.87p 52.83p 53.37p 112556
12/06/2017 53.50p 54.32p 52.76p 53.25p 114551
09/06/2017 47.00p 53.00p 45.80p 52.75p 384456
08/06/2017 44.50p 46.00p 44.19p 46.00p 1799300
07/06/2017 42.00p 42.20p 41.50p 41.50p 20425
06/06/2017 42.00p 42.00p 42.00p 42.00p 46000
05/06/2017 42.00p 42.50p 42.00p 42.50p 217704
02/06/2017 42.00p 42.25p 42.00p 42.25p 9378
01/06/2017 42.25p 42.25p 41.83p 42.12p 73413
31/05/2017 42.00p 42.12p 41.92p 42.00p 78596
30/05/2017 42.25p 42.25p 42.00p 42.25p 42636
26/05/2017 42.30p 42.50p 42.25p 42.50p 12130
25/05/2017 42.50p 42.65p 42.50p 42.50p 12500
24/05/2017 43.25p 43.25p 42.77p 43.13p 42303
23/05/2017 43.25p 43.75p 43.25p 43.75p 50000
22/05/2017 43.29p 43.75p 43.75p 43.75p 0
19/05/2017 43.29p 43.75p 43.75p 43.75p 0
18/05/2017 43.29p 43.75p 43.75p 43.75p 0
17/05/2017 43.29p 43.75p 43.29p 43.75p 12067
16/05/2017 44.00p 44.50p 43.45p 43.75p 50000
15/05/2017 43.06p 43.25p 43.06p 43.25p 12500
12/05/2017 43.06p 43.25p 43.06p 43.25p 7372
11/05/2017 43.50p 43.25p 43.25p 43.25p 0
10/05/2017 43.50p 43.50p 43.25p 43.25p 0
09/05/2017 43.50p 43.70p 43.40p 43.50p 29022
08/05/2017 43.50p 43.50p 42.50p 42.50p 5539
05/05/2017 42.50p 42.75p 42.00p 42.50p 264728
04/05/2017 42.00p 42.25p 42.00p 42.25p 27529
03/05/2017 41.25p 42.25p 41.25p 42.25p 2014
02/05/2017 42.25p 42.50p 41.75p 41.75p 96271
28/04/2017 42.25p 42.50p 41.50p 41.50p 38000
27/04/2017 42.25p 42.54p 41.75p 41.75p 18454
26/04/2017 41.82p 42.46p 41.50p 41.50p 9910
25/04/2017 41.50p 42.50p 41.25p 41.75p 35430
24/04/2017 41.88p 41.88p 41.87p 41.87p 2429
21/04/2017 41.50p 42.71p 41.25p 42.00p 79068
20/04/2017 41.10p 41.74p 41.10p 41.50p 1070
19/04/2017 40.75p 41.75p 40.75p 41.75p 136
18/04/2017 42.00p 42.00p 41.75p 41.87p 7678
13/04/2017 42.50p 42.50p 41.75p 42.00p 29236
12/04/2017 42.50p 42.50p 42.12p 42.25p 1210
11/04/2017 42.13p 42.25p 42.13p 42.25p 21073
10/04/2017 41.50p 42.75p 41.40p 42.38p 345703
07/04/2017 42.25p 42.25p 41.00p 41.50p 25604
06/04/2017 40.75p 41.25p 40.50p 40.75p 152451
05/04/2017 40.80p 41.00p 40.67p 41.00p 48944
04/04/2017 41.23p 41.62p 40.83p 41.62p 21724
03/04/2017 40.83p 41.50p 40.83p 41.50p 54254
31/03/2017 40.75p 41.00p 40.58p 40.75p 237251
30/03/2017 41.25p 42.25p 40.99p 41.50p 241840
29/03/2017 41.00p 41.50p 40.91p 41.50p 35000
28/03/2017 42.50p 42.50p 41.00p 41.87p 25740
27/03/2017 41.00p 41.00p 41.00p 41.00p 3002
24/03/2017 41.42p 41.87p 41.00p 41.87p 3211
23/03/2017 41.75p 41.87p 41.75p 41.87p 18409
22/03/2017 41.18p 41.62p 41.18p 41.62p 8000
21/03/2017 41.50p 41.62p 41.10p 41.62p 1007
20/03/2017 41.10p 41.62p 41.08p 41.62p 14631
17/03/2017 41.08p 41.75p 41.08p 41.75p 8846
16/03/2017 41.00p 41.62p 41.00p 41.62p 15018
15/03/2017 41.75p 41.80p 41.00p 41.50p 28626
14/03/2017 42.00p 42.50p 41.82p 42.50p 7499
13/03/2017 42.10p 42.50p 41.90p 42.50p 17320
10/03/2017 41.25p 42.38p 41.25p 42.38p 25779
09/03/2017 41.05p 42.25p 41.05p 42.25p 827
08/03/2017 41.20p 42.38p 41.20p 42.38p 9631
07/03/2017 41.25p 42.38p 41.25p 42.38p 19000
06/03/2017 40.75p 42.12p 40.75p 42.12p 157900
03/03/2017 41.00p 41.00p 40.55p 40.75p 13827
02/03/2017 41.25p 41.97p 40.75p 41.00p 66017
01/03/2017 43.50p 44.30p 42.00p 42.50p 94909
28/02/2017 44.00p 44.00p 43.65p 44.00p 33220
27/02/2017 40.75p 44.51p 40.19p 44.00p 198778
24/02/2017 39.24p 39.75p 39.75p 39.75p 0
23/02/2017 39.24p 39.75p 39.24p 39.75p 12033
22/02/2017 38.75p 40.17p 38.75p 39.75p 64952
21/02/2017 40.09p 40.42p 38.30p 40.00p 144056
20/02/2017 39.00p 39.00p 37.01p 38.00p 100291
17/02/2017 38.25p 39.03p 37.03p 39.00p 84781
16/02/2017 38.53p 39.50p 38.30p 39.50p 2001
15/02/2017 39.00p 39.85p 38.50p 39.00p 112835
14/02/2017 41.00p 41.88p 38.00p 39.25p 115947
13/02/2017 42.25p 43.00p 42.00p 43.00p 10618
10/02/2017 43.42p 43.42p 42.25p 43.00p 26936
09/02/2017 42.50p 43.42p 41.82p 42.00p 9362

*Close Price adjusted for both dividends and splits