Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2016 39.50p 39.50p 38.62p 38.75p 141466
31/08/2016 39.75p 40.13p 39.62p 40.13p 30560
30/08/2016 39.56p 40.25p 39.56p 40.25p 9100
26/08/2016 39.63p 40.25p 39.63p 40.25p 12917
25/08/2016 40.19p 40.25p 39.25p 40.25p 47287
24/08/2016 41.31p 41.31p 40.18p 41.00p 18344
23/08/2016 40.38p 41.37p 40.38p 41.37p 2986
22/08/2016 40.78p 41.13p 40.78p 41.13p 11810
19/08/2016 40.79p 41.13p 40.79p 41.13p 10000
18/08/2016 41.00p 41.00p 40.44p 40.88p 37362
17/08/2016 42.25p 42.25p 40.75p 41.62p 55705
16/08/2016 44.00p 44.00p 41.10p 42.00p 207210
15/08/2016 43.50p 43.63p 43.50p 43.63p 0
12/08/2016 43.50p 43.60p 43.50p 43.50p 12391
11/08/2016 43.55p 43.72p 43.50p 43.50p 7003
10/08/2016 44.00p 44.44p 43.50p 44.13p 76477
09/08/2016 45.25p 45.71p 44.71p 45.25p 91811
08/08/2016 45.25p 46.00p 45.25p 46.00p 1100
05/08/2016 46.17p 46.22p 45.63p 46.00p 31179
04/08/2016 46.00p 46.55p 45.50p 45.88p 96109
03/08/2016 44.00p 46.50p 43.60p 45.38p 76384
02/08/2016 43.58p 44.25p 43.58p 44.25p 46175
01/08/2016 43.25p 44.87p 43.25p 44.00p 22756
29/07/2016 43.72p 44.56p 43.25p 44.00p 337766
28/07/2016 46.25p 46.69p 43.25p 43.25p 228819
27/07/2016 46.50p 47.00p 46.25p 46.50p 127812
26/07/2016 46.25p 47.51p 46.25p 46.25p 155706
25/07/2016 45.75p 46.25p 45.75p 45.75p 32950
22/07/2016 47.00p 47.25p 45.57p 46.00p 40556
21/07/2016 45.75p 47.28p 45.33p 46.00p 91999
20/07/2016 42.00p 46.25p 42.00p 46.25p 219363
19/07/2016 40.00p 42.00p 39.73p 41.50p 655197
18/07/2016 40.50p 41.00p 39.63p 39.63p 54272
15/07/2016 38.25p 41.00p 38.00p 41.00p 1364469
14/07/2016 35.00p 39.50p 35.00p 38.87p 437873
13/07/2016 34.75p 34.75p 34.00p 34.25p 608428
12/07/2016 34.18p 34.38p 33.92p 34.38p 55000
11/07/2016 33.75p 34.35p 33.75p 34.25p 34022
08/07/2016 34.00p 34.69p 33.44p 34.00p 713251
07/07/2016 33.50p 33.85p 33.44p 33.75p 26281
06/07/2016 34.00p 35.20p 33.21p 33.25p 170052
05/07/2016 31.50p 34.00p 31.25p 33.50p 194790
04/07/2016 31.50p 31.80p 31.19p 31.50p 55137
01/07/2016 31.00p 31.87p 30.85p 31.50p 935049
30/06/2016 31.00p 31.13p 31.00p 31.13p 2071426
29/06/2016 31.00p 31.28p 30.50p 30.50p 21963
28/06/2016 30.50p 31.25p 30.50p 31.00p 124088
27/06/2016 31.50p 32.05p 30.75p 30.75p 55716
24/06/2016 28.75p 32.00p 28.75p 31.50p 225146
23/06/2016 32.80p 33.06p 32.25p 32.50p 69232
22/06/2016 32.78p 32.78p 32.50p 32.50p 1000
21/06/2016 34.00p 34.00p 32.36p 32.62p 15549
20/06/2016 32.00p 32.69p 32.00p 32.00p 109709
17/06/2016 33.00p 33.00p 32.00p 32.00p 139156
16/06/2016 32.10p 32.75p 32.10p 32.75p 14543
15/06/2016 32.75p 32.95p 32.75p 32.75p 25206
14/06/2016 32.50p 32.90p 32.50p 32.75p 48350
13/06/2016 32.25p 33.44p 31.50p 32.75p 195030
10/06/2016 33.75p 33.75p 32.25p 32.50p 166025
09/06/2016 29.00p 33.50p 29.00p 32.00p 4639461
08/06/2016 27.00p 27.80p 27.00p 27.25p 5553
07/06/2016 27.25p 27.90p 27.00p 27.75p 9976
06/06/2016 27.50p 28.00p 27.25p 28.00p 3530
03/06/2016 27.50p 27.67p 27.39p 27.50p 12186
02/06/2016 27.56p 27.56p 27.40p 27.50p 4925
01/06/2016 27.66p 27.94p 27.66p 27.75p 10000
31/05/2016 28.00p 28.00p 27.65p 27.75p 13643
27/05/2016 28.50p 28.63p 28.25p 28.38p 24326
26/05/2016 27.00p 28.78p 27.00p 28.25p 319577
25/05/2016 29.00p 29.00p 25.50p 25.75p 313711
24/05/2016 31.75p 32.00p 28.50p 28.50p 137246
23/05/2016 31.50p 32.40p 31.50p 32.12p 26828
20/05/2016 31.25p 31.50p 31.25p 31.50p 1
19/05/2016 31.75p 32.50p 31.53p 32.50p 7501
18/05/2016 32.00p 32.75p 32.00p 32.75p 7000
17/05/2016 32.50p 33.00p 32.24p 33.00p 18047
16/05/2016 32.33p 32.33p 32.12p 32.25p 3803
13/05/2016 32.00p 32.00p 32.00p 32.00p 12000
12/05/2016 31.75p 32.00p 31.75p 32.00p 2
11/05/2016 31.75p 32.12p 31.75p 32.12p 0
10/05/2016 31.75p 32.69p 31.50p 31.75p 45646
09/05/2016 31.75p 32.75p 31.75p 32.75p 1
06/05/2016 33.00p 33.18p 31.75p 31.75p 33112
05/05/2016 33.75p 33.76p 33.00p 33.00p 20614
04/05/2016 33.50p 34.33p 33.50p 33.50p 19562
03/05/2016 34.00p 34.38p 33.88p 33.88p 16556
29/04/2016 33.25p 34.75p 32.75p 32.75p 32521
28/04/2016 33.25p 34.00p 33.25p 34.00p 7812
27/04/2016 33.25p 34.55p 33.00p 33.00p 13530
26/04/2016 33.25p 33.83p 33.00p 33.00p 8279
25/04/2016 33.25p 34.94p 33.25p 34.25p 1354
22/04/2016 34.94p 34.94p 34.25p 34.25p 24249
21/04/2016 33.25p 34.76p 33.25p 34.25p 10189
20/04/2016 35.75p 36.00p 34.58p 35.00p 50092
19/04/2016 35.17p 35.37p 35.06p 35.37p 29000
18/04/2016 35.00p 35.50p 33.98p 35.12p 110098
15/04/2016 33.00p 34.63p 33.00p 34.00p 62930
14/04/2016 34.50p 34.65p 32.00p 33.38p 117161
13/04/2016 36.50p 36.50p 34.00p 35.00p 190419
12/04/2016 36.50p 39.00p 36.50p 37.50p 48044
11/04/2016 36.50p 37.25p 36.50p 37.25p 1
08/04/2016 36.50p 37.50p 36.50p 37.50p 18360
07/04/2016 37.50p 38.00p 36.25p 36.50p 96454
06/04/2016 38.19p 38.50p 37.89p 38.50p 4018
05/04/2016 37.75p 38.95p 37.75p 38.37p 96975
04/04/2016 38.50p 39.41p 38.00p 38.75p 30216
01/04/2016 38.50p 38.75p 37.81p 38.50p 56083
31/03/2016 39.00p 39.41p 37.50p 38.12p 37198
30/03/2016 40.25p 40.25p 39.00p 39.00p 27651
29/03/2016 39.00p 40.50p 38.56p 39.88p 144251
24/03/2016 38.10p 38.00p 37.75p 38.00p 0
23/03/2016 38.10p 38.25p 37.75p 37.75p 22606
22/03/2016 39.00p 39.00p 37.88p 37.88p 128
21/03/2016 38.75p 38.75p 38.12p 38.12p 1649
18/03/2016 38.50p 38.62p 38.09p 38.50p 12933
17/03/2016 37.25p 38.75p 37.25p 38.62p 39634
16/03/2016 36.75p 37.10p 36.75p 37.00p 1532
15/03/2016 36.75p 37.75p 36.75p 37.75p 2504
14/03/2016 36.75p 37.95p 36.75p 37.50p 914
11/03/2016 36.75p 37.70p 36.75p 37.63p 5504
10/03/2016 36.75p 38.50p 36.75p 37.50p 408
09/03/2016 36.75p 37.85p 36.75p 37.25p 25010
08/03/2016 37.00p 37.80p 37.00p 37.38p 5198
07/03/2016 37.80p 37.80p 36.93p 37.38p 3297
04/03/2016 37.00p 37.70p 36.50p 37.00p 38705
03/03/2016 37.25p 37.75p 37.00p 37.75p 16914
02/03/2016 38.50p 38.50p 37.63p 37.63p 6644
01/03/2016 38.25p 38.54p 38.25p 38.50p 21481
29/02/2016 37.75p 38.00p 37.68p 37.75p 64636
26/02/2016 36.00p 43.50p 35.00p 37.75p 677509
25/02/2016 45.75p 45.75p 45.00p 45.00p 2550
24/02/2016 45.50p 46.03p 44.75p 44.75p 14918
23/02/2016 44.00p 46.25p 44.00p 45.50p 166433
22/02/2016 42.00p 44.20p 41.84p 44.00p 103446
19/02/2016 41.36p 41.50p 41.00p 41.50p 1500
18/02/2016 41.01p 41.01p 41.00p 41.00p 7500
17/02/2016 41.00p 41.75p 41.00p 41.00p 16246
16/02/2016 41.75p 41.75p 41.33p 41.75p 20484
15/02/2016 41.00p 43.00p 40.00p 40.50p 116364
12/02/2016 41.75p 42.59p 41.50p 41.50p 26325
11/02/2016 41.75p 42.89p 41.75p 42.25p 12130
10/02/2016 42.00p 43.00p 42.00p 42.50p 30935
09/02/2016 42.00p 42.63p 42.00p 42.63p 198
08/02/2016 42.00p 43.25p 42.00p 43.13p 33981
05/02/2016 42.25p 43.49p 42.25p 43.13p 443
04/02/2016 44.00p 44.00p 42.00p 43.38p 163241
03/02/2016 44.00p 44.50p 44.00p 44.37p 367
02/02/2016 44.00p 44.49p 43.50p 44.25p 123473
01/02/2016 45.00p 45.38p 45.00p 45.38p 199269
29/01/2016 44.00p 45.75p 44.00p 45.25p 122647
28/01/2016 45.75p 47.00p 44.00p 44.62p 542716
27/01/2016 45.25p 46.88p 45.25p 46.88p 1207
26/01/2016 47.75p 47.80p 46.00p 46.25p 412645
25/01/2016 51.00p 51.00p 48.50p 48.50p 137344
22/01/2016 53.75p 53.75p 50.50p 50.75p 5023
21/01/2016 50.75p 52.67p 50.58p 51.25p 22350
20/01/2016 53.50p 53.50p 50.66p 51.00p 26229
19/01/2016 55.00p 55.00p 53.87p 53.87p 9359
18/01/2016 54.30p 54.75p 54.18p 54.75p 11818
15/01/2016 56.00p 56.00p 54.50p 54.75p 34000
14/01/2016 56.25p 56.60p 56.00p 56.00p 6403
13/01/2016 56.25p 58.05p 56.25p 57.13p 36045
12/01/2016 56.25p 58.25p 56.25p 57.75p 65365
11/01/2016 58.50p 58.50p 56.25p 57.25p 15562
08/01/2016 57.94p 57.94p 57.38p 57.38p 1000
07/01/2016 58.00p 58.25p 57.10p 58.25p 28494
06/01/2016 58.45p 58.50p 57.31p 57.50p 9634
05/01/2016 57.50p 59.00p 56.48p 58.50p 64312
04/01/2016 53.75p 57.00p 53.74p 57.00p 73749
31/12/2015 52.00p 53.65p 52.00p 53.13p 4150
30/12/2015 52.75p 53.75p 51.00p 53.25p 85539
29/12/2015 54.25p 54.25p 52.50p 52.75p 23998
24/12/2015 55.75p 55.12p 54.87p 54.87p 0
23/12/2015 55.75p 55.75p 54.85p 55.12p 18012
22/12/2015 55.75p 55.75p 54.78p 55.12p 26443
21/12/2015 54.75p 55.00p 54.16p 55.00p 70726
18/12/2015 54.25p 56.00p 55.00p 55.00p 0
17/12/2015 54.25p 56.00p 54.25p 56.00p 765
16/12/2015 54.75p 55.25p 54.75p 55.25p 20529
15/12/2015 55.00p 56.00p 55.00p 56.00p 56233
14/12/2015 56.00p 56.00p 54.56p 56.00p 21002
11/12/2015 54.25p 56.00p 54.25p 55.50p 135406
10/12/2015 55.00p 55.25p 55.00p 55.25p 16428
09/12/2015 55.25p 56.15p 55.18p 55.62p 6538
08/12/2015 54.25p 55.75p 54.25p 55.00p 140060
07/12/2015 55.25p 55.50p 55.00p 55.50p 70453
04/12/2015 56.30p 56.30p 55.75p 56.00p 8004
03/12/2015 57.00p 57.20p 55.50p 55.75p 61105
02/12/2015 57.75p 57.75p 56.10p 57.00p 22337
01/12/2015 57.75p 57.98p 56.50p 57.13p 34184
30/11/2015 59.50p 59.75p 57.75p 58.13p 55126
27/11/2015 56.50p 59.61p 56.50p 59.38p 88940
26/11/2015 56.25p 56.25p 54.55p 55.12p 4486
25/11/2015 54.75p 55.10p 54.00p 54.50p 79452
24/11/2015 54.75p 55.12p 54.75p 55.00p 9283
23/11/2015 54.75p 55.37p 54.75p 55.37p 10994
20/11/2015 54.50p 55.12p 54.50p 55.12p 36339
19/11/2015 54.75p 55.00p 54.50p 55.00p 26083
18/11/2015 55.00p 55.75p 55.00p 55.75p 4579
17/11/2015 54.75p 56.75p 54.75p 56.75p 11075

*Close Price adjusted for both dividends and splits