Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2015 83.00p 84.23p 83.00p 83.88p 22800
10/07/2015 82.75p 83.15p 82.00p 82.75p 100136
09/07/2015 82.00p 83.42p 82.00p 83.00p 12980
08/07/2015 82.00p 83.25p 81.75p 83.00p 22104
07/07/2015 81.25p 82.63p 81.25p 82.25p 29770
06/07/2015 83.00p 83.00p 82.00p 82.88p 62517
03/07/2015 82.00p 83.00p 82.00p 83.00p 4504
02/07/2015 82.00p 82.75p 82.00p 82.50p 558
01/07/2015 82.00p 82.63p 82.00p 82.63p 1003
30/06/2015 82.25p 82.63p 82.25p 82.63p 2582
29/06/2015 82.75p 84.25p 81.20p 82.75p 104351
26/06/2015 82.00p 82.50p 82.00p 82.25p 4052
25/06/2015 82.25p 84.00p 82.25p 82.50p 61905
24/06/2015 82.50p 83.00p 82.50p 83.00p 4
23/06/2015 81.25p 83.46p 81.25p 82.25p 96604
22/06/2015 82.00p 83.57p 82.00p 83.00p 188863
19/06/2015 82.60p 83.37p 82.60p 83.00p 65171
18/06/2015 81.25p 84.00p 81.25p 82.00p 3540
17/06/2015 81.25p 84.00p 81.25p 82.50p 32667
16/06/2015 81.25p 83.00p 81.25p 83.00p 3944
15/06/2015 82.50p 82.83p 81.25p 82.50p 19820
12/06/2015 83.75p 83.75p 80.25p 82.00p 11742
11/06/2015 80.25p 83.75p 80.00p 81.50p 173310
10/06/2015 84.23p 84.50p 83.15p 84.00p 18761
09/06/2015 84.50p 85.00p 84.25p 84.25p 0
08/06/2015 84.50p 85.00p 83.82p 85.00p 41496
05/06/2015 84.75p 84.75p 82.25p 84.50p 36070
04/06/2015 85.00p 85.25p 84.47p 85.25p 9835
03/06/2015 85.00p 86.75p 83.75p 85.12p 97746
02/06/2015 86.43p 87.29p 86.00p 86.00p 6188
01/06/2015 86.41p 87.00p 86.41p 86.75p 12636
29/05/2015 87.75p 87.75p 86.00p 87.00p 43284
28/05/2015 88.00p 88.00p 85.25p 87.00p 48934
27/05/2015 85.25p 87.57p 85.21p 85.50p 69675
26/05/2015 87.00p 87.75p 85.00p 85.00p 96160
22/05/2015 82.25p 87.49p 82.00p 86.50p 119226
21/05/2015 81.00p 84.50p 81.00p 84.00p 434257
20/05/2015 81.25p 83.00p 81.00p 81.00p 134088
19/05/2015 80.00p 80.50p 80.00p 80.50p 19481
18/05/2015 81.50p 83.37p 79.00p 81.00p 181218
15/05/2015 79.75p 83.75p 79.12p 82.00p 191510
14/05/2015 79.75p 79.75p 78.70p 79.75p 113171
13/05/2015 79.75p 80.00p 78.50p 80.00p 8517
12/05/2015 75.25p 80.00p 75.25p 78.75p 161794
11/05/2015 75.50p 77.50p 75.50p 76.75p 43320
08/05/2015 74.25p 76.75p 74.25p 76.75p 7
07/05/2015 74.25p 76.45p 74.25p 76.00p 3108
06/05/2015 75.00p 77.75p 75.00p 76.88p 47171
05/05/2015 73.25p 77.00p 73.25p 76.00p 28140
01/05/2015 73.25p 76.37p 73.25p 75.00p 120441
30/04/2015 73.25p 77.00p 73.25p 76.50p 68218
29/04/2015 76.00p 76.13p 73.50p 74.75p 132420
28/04/2015 75.25p 76.82p 75.25p 76.00p 88038
27/04/2015 77.00p 80.50p 76.75p 77.75p 173542
24/04/2015 75.00p 80.00p 73.46p 79.25p 213177
23/04/2015 73.67p 74.68p 73.56p 74.50p 29429
22/04/2015 73.00p 74.91p 72.13p 74.12p 52873
21/04/2015 68.50p 72.57p 68.00p 72.50p 167485
20/04/2015 67.25p 70.00p 66.57p 70.00p 126332
17/04/2015 64.25p 67.65p 64.25p 66.00p 18067
16/04/2015 64.25p 66.76p 64.00p 64.00p 41063
15/04/2015 64.25p 67.00p 64.25p 65.00p 61481
14/04/2015 64.50p 65.40p 64.25p 64.25p 227
13/04/2015 64.25p 64.25p 64.00p 64.00p 20
10/04/2015 65.75p 67.00p 65.25p 65.25p 19600
09/04/2015 65.00p 66.49p 65.00p 65.50p 49997
08/04/2015 67.50p 67.50p 64.25p 65.75p 28112
07/04/2015 66.49p 66.49p 65.38p 65.75p 2213
02/04/2015 66.37p 66.42p 65.88p 65.88p 12591
01/04/2015 65.25p 66.00p 65.00p 66.00p 55278
31/03/2015 65.25p 66.50p 65.00p 65.00p 16488
30/03/2015 65.50p 67.00p 65.50p 66.00p 60479
27/03/2015 65.00p 66.85p 65.00p 66.25p 79406
26/03/2015 65.00p 65.40p 64.29p 65.00p 19896
25/03/2015 65.75p 66.76p 65.25p 65.50p 21099
24/03/2015 65.75p 65.96p 65.25p 65.75p 105395
23/03/2015 65.75p 66.37p 65.10p 65.75p 78269
20/03/2015 63.25p 66.91p 63.25p 66.13p 40824
19/03/2015 63.75p 65.30p 63.75p 65.00p 40028
18/03/2015 63.25p 65.25p 63.25p 64.00p 18195
17/03/2015 63.25p 64.75p 63.00p 63.50p 106803
16/03/2015 63.90p 64.50p 64.50p 64.50p 0
13/03/2015 63.90p 64.60p 63.90p 64.50p 61370
12/03/2015 63.50p 64.85p 63.25p 64.25p 129289
11/03/2015 64.75p 64.75p 63.27p 64.50p 10588
10/03/2015 64.25p 65.12p 63.75p 64.50p 180468
09/03/2015 63.25p 66.25p 63.25p 64.50p 52751
06/03/2015 65.25p 65.31p 63.50p 63.75p 169513
05/03/2015 66.36p 66.75p 66.15p 66.50p 8727
04/03/2015 66.56p 66.75p 66.56p 66.75p 3000
03/03/2015 67.50p 67.56p 65.50p 65.50p 46625
02/03/2015 68.00p 68.00p 66.99p 67.75p 48375
27/02/2015 69.25p 70.00p 68.35p 68.37p 16441
26/02/2015 67.00p 68.44p 67.00p 68.37p 23657
25/02/2015 68.50p 69.75p 68.25p 68.50p 407515
24/02/2015 67.25p 69.20p 67.25p 68.50p 49195
23/02/2015 65.50p 69.11p 64.80p 69.00p 251064
20/02/2015 65.11p 65.11p 64.65p 64.75p 30929
19/02/2015 64.86p 65.24p 64.86p 65.00p 810288
18/02/2015 64.75p 64.90p 64.75p 64.75p 55089
17/02/2015 65.00p 65.18p 64.50p 64.50p 101673
16/02/2015 64.00p 65.00p 64.00p 64.75p 46933
13/02/2015 64.50p 65.17p 64.20p 64.75p 123248
12/02/2015 65.75p 65.90p 65.75p 65.75p 8128
11/02/2015 65.25p 66.13p 65.00p 65.00p 46563
10/02/2015 65.25p 67.00p 65.25p 65.50p 82235
09/02/2015 66.25p 66.70p 65.18p 65.25p 62828
06/02/2015 66.25p 66.75p 66.20p 66.75p 17085
05/02/2015 66.00p 67.05p 66.00p 66.25p 41868
04/02/2015 66.50p 67.10p 66.16p 66.75p 130646
03/02/2015 69.00p 69.00p 66.46p 67.00p 103908
02/02/2015 65.25p 67.11p 65.25p 66.00p 770832
30/01/2015 66.25p 67.00p 65.75p 65.75p 99367
29/01/2015 67.50p 68.76p 66.25p 66.25p 159791
28/01/2015 66.75p 67.87p 66.75p 67.87p 1
27/01/2015 68.84p 68.84p 67.62p 67.62p 1428
26/01/2015 68.51p 68.51p 67.50p 67.75p 2885
23/01/2015 66.75p 68.08p 66.75p 67.75p 49718
22/01/2015 66.50p 67.75p 66.50p 67.75p 7858
21/01/2015 66.50p 67.00p 66.50p 67.00p 61232
20/01/2015 68.75p 68.75p 66.18p 68.75p 1011
19/01/2015 69.00p 69.00p 66.00p 69.00p 10732
16/01/2015 66.25p 68.00p 65.00p 66.00p 190161
15/01/2015 65.75p 67.05p 65.75p 66.00p 7887
14/01/2015 66.00p 67.25p 65.44p 67.25p 8749
13/01/2015 66.00p 67.12p 66.00p 67.12p 28767
12/01/2015 66.50p 68.10p 66.03p 66.25p 76457
09/01/2015 66.50p 68.50p 66.50p 68.50p 7300
08/01/2015 68.75p 69.50p 67.00p 67.25p 511014
07/01/2015 69.25p 71.01p 69.00p 69.00p 3613
06/01/2015 70.00p 71.50p 69.13p 71.50p 7766
05/01/2015 69.50p 69.75p 68.75p 68.75p 64073
02/01/2015 69.00p 70.50p 69.00p 70.50p 2407
31/12/2014 71.00p 71.00p 68.75p 68.75p 24505
30/12/2014 69.25p 70.50p 68.84p 69.00p 78004
29/12/2014 70.00p 71.00p 69.75p 69.75p 72010
24/12/2014 72.50p 72.50p 70.50p 71.63p 1527
23/12/2014 69.50p 72.00p 69.50p 72.00p 38099
22/12/2014 70.26p 71.59p 70.25p 71.25p 10864
19/12/2014 69.25p 72.00p 69.25p 70.25p 45155
18/12/2014 68.50p 70.30p 68.50p 70.13p 5518
17/12/2014 69.00p 70.00p 68.50p 69.50p 33368
16/12/2014 71.25p 71.25p 69.00p 69.00p 37523
15/12/2014 72.50p 72.50p 71.25p 71.25p 51840
12/12/2014 71.25p 72.22p 71.25p 71.25p 20946
11/12/2014 73.50p 73.50p 71.75p 72.25p 62184
10/12/2014 70.25p 75.00p 70.00p 75.00p 175092
09/12/2014 70.00p 72.00p 68.60p 71.25p 189656
08/12/2014 69.00p 69.50p 68.00p 68.50p 60515
05/12/2014 67.50p 69.00p 66.00p 68.25p 2156785
04/12/2014 67.75p 68.00p 67.00p 67.50p 83736
03/12/2014 68.50p 68.68p 67.22p 67.75p 7025
02/12/2014 68.00p 68.61p 67.50p 68.25p 80289
01/12/2014 68.75p 69.24p 68.00p 68.00p 92381
28/11/2014 70.50p 70.50p 68.90p 69.38p 13070
27/11/2014 70.50p 70.50p 69.25p 70.25p 13432
26/11/2014 69.00p 70.00p 69.00p 69.25p 26475
25/11/2014 70.00p 71.36p 69.45p 69.75p 228320
24/11/2014 67.50p 69.75p 67.10p 69.00p 127877
21/11/2014 66.75p 67.76p 66.50p 67.00p 99285
20/11/2014 67.00p 68.25p 67.00p 68.25p 23612
19/11/2014 67.25p 68.40p 67.25p 68.12p 52456
18/11/2014 66.00p 68.75p 65.37p 67.87p 200542
17/11/2014 66.00p 66.05p 65.00p 65.50p 1546513
14/11/2014 64.75p 65.88p 64.00p 64.50p 125406
13/11/2014 68.00p 68.60p 61.27p 65.00p 1134527
12/11/2014 75.25p 75.51p 75.00p 75.25p 63424
11/11/2014 76.50p 77.00p 75.00p 75.88p 108278
10/11/2014 76.75p 77.00p 76.50p 76.75p 9729
07/11/2014 77.00p 77.50p 76.45p 77.50p 10702
06/11/2014 77.00p 77.00p 75.54p 76.00p 22217
05/11/2014 77.50p 78.00p 76.72p 77.25p 37952
04/11/2014 76.50p 77.46p 76.50p 76.50p 18452
03/11/2014 77.00p 77.25p 76.00p 76.88p 25912
31/10/2014 75.25p 76.00p 75.25p 75.75p 3927
30/10/2014 77.00p 77.00p 75.05p 76.25p 71427
29/10/2014 78.50p 79.25p 76.00p 76.25p 279149
28/10/2014 80.00p 80.30p 78.50p 78.50p 186141
27/10/2014 79.75p 81.00p 79.47p 80.50p 76554
24/10/2014 79.75p 80.65p 79.75p 80.00p 21218
23/10/2014 78.75p 81.14p 78.00p 79.50p 103555
22/10/2014 78.75p 79.07p 78.50p 78.75p 9843
21/10/2014 80.00p 80.50p 79.00p 79.00p 23686
20/10/2014 81.00p 82.00p 80.00p 80.12p 13518
17/10/2014 80.00p 80.37p 79.06p 80.12p 59164
16/10/2014 80.00p 80.00p 78.00p 78.50p 85072
15/10/2014 79.00p 79.02p 77.78p 78.75p 113325
14/10/2014 78.50p 80.25p 78.00p 78.00p 15137
13/10/2014 78.00p 79.12p 78.00p 79.12p 16153
10/10/2014 78.25p 78.58p 78.00p 78.25p 29204
09/10/2014 82.25p 83.75p 78.25p 79.00p 241673
08/10/2014 83.75p 83.75p 81.16p 82.50p 33316
07/10/2014 84.75p 84.75p 82.00p 83.25p 12699
06/10/2014 83.25p 83.50p 82.06p 83.50p 26536
03/10/2014 84.00p 84.13p 83.00p 84.13p 67401
02/10/2014 81.50p 83.26p 81.50p 82.75p 28185
01/10/2014 85.00p 85.25p 81.00p 81.25p 112728
30/09/2014 85.00p 87.01p 85.00p 85.25p 42785
29/09/2014 85.00p 85.62p 85.00p 85.62p 24009
26/09/2014 85.00p 87.24p 85.00p 86.00p 24486

*Close Price adjusted for both dividends and splits