Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/09/2014 88.25p 88.51p 85.00p 85.25p 52066
24/09/2014 89.00p 89.30p 88.00p 88.25p 40313
23/09/2014 88.00p 91.80p 88.00p 88.75p 27143
22/09/2014 88.50p 90.75p 88.50p 90.75p 29658
19/09/2014 89.50p 90.49p 89.07p 89.50p 17500
18/09/2014 89.50p 90.99p 88.50p 89.75p 132890
17/09/2014 88.50p 90.88p 88.50p 90.88p 50140
16/09/2014 91.00p 92.33p 89.00p 89.00p 112380
15/09/2014 88.75p 91.00p 87.75p 91.00p 72855
12/09/2014 86.50p 89.99p 86.50p 89.00p 86301
11/09/2014 86.50p 87.46p 86.50p 87.37p 42066
10/09/2014 86.75p 87.87p 86.50p 86.50p 30477
09/09/2014 89.00p 90.53p 87.00p 87.00p 114094
08/09/2014 85.00p 91.00p 83.83p 87.75p 283472
05/09/2014 82.50p 84.97p 82.50p 84.25p 35620
04/09/2014 82.50p 83.50p 82.50p 83.50p 12175
03/09/2014 82.71p 83.93p 82.18p 83.25p 16292
02/09/2014 83.00p 84.41p 82.75p 82.88p 39054
01/09/2014 83.75p 84.41p 82.60p 83.25p 37224
29/08/2014 81.50p 83.45p 81.50p 82.88p 26991
28/08/2014 81.00p 83.00p 81.00p 82.00p 87985
27/08/2014 82.25p 83.50p 81.00p 82.25p 44650
26/08/2014 80.25p 83.21p 80.25p 82.25p 53401
22/08/2014 82.50p 82.97p 80.00p 82.00p 123007
21/08/2014 80.25p 83.12p 78.00p 80.25p 15763
20/08/2014 82.00p 83.75p 82.00p 82.00p 28401
19/08/2014 82.75p 83.50p 82.50p 83.25p 248433
18/08/2014 82.75p 82.75p 81.00p 82.50p 40856
15/08/2014 78.25p 82.77p 78.25p 82.50p 109169
14/08/2014 76.25p 79.37p 76.25p 79.37p 12827
13/08/2014 76.00p 77.00p 76.00p 76.50p 188252
12/08/2014 76.25p 77.85p 76.00p 76.00p 42101
11/08/2014 76.50p 76.62p 76.50p 76.50p 8187
08/08/2014 76.90p 78.15p 76.50p 77.63p 33425
07/08/2014 77.00p 78.24p 76.50p 76.50p 12823
06/08/2014 76.50p 77.94p 76.50p 77.63p 33941
05/08/2014 77.00p 78.75p 76.50p 76.50p 58727
04/08/2014 80.25p 80.88p 76.21p 77.00p 146257
01/08/2014 80.50p 81.40p 78.00p 78.50p 135149
31/07/2014 81.25p 81.90p 80.00p 80.25p 181748
30/07/2014 81.00p 81.48p 81.00p 81.00p 26382
29/07/2014 82.00p 82.61p 81.50p 81.50p 11425
28/07/2014 82.00p 82.11p 80.75p 82.00p 25078
25/07/2014 81.00p 83.50p 81.00p 82.00p 159275
24/07/2014 79.00p 81.50p 79.00p 80.00p 39520
23/07/2014 80.00p 81.10p 79.00p 79.00p 263842
22/07/2014 80.00p 82.25p 80.00p 81.00p 70147
21/07/2014 78.75p 82.25p 78.75p 80.75p 75304
18/07/2014 78.00p 83.49p 78.00p 79.50p 711032
17/07/2014 78.00p 78.80p 78.00p 78.00p 63148
16/07/2014 79.00p 81.00p 77.74p 78.00p 123409
15/07/2014 78.25p 79.00p 77.50p 78.50p 51943
14/07/2014 77.25p 79.03p 77.25p 77.75p 108501
11/07/2014 79.50p 81.15p 77.50p 77.50p 746414
10/07/2014 80.75p 81.69p 80.00p 80.00p 105760
09/07/2014 83.00p 83.33p 81.00p 81.00p 520428
08/07/2014 83.25p 84.50p 82.50p 83.25p 357994
07/07/2014 83.50p 85.85p 83.00p 83.25p 88182
04/07/2014 84.00p 84.25p 83.25p 84.00p 269600
03/07/2014 84.00p 84.20p 83.00p 83.25p 122194
02/07/2014 84.50p 85.00p 83.00p 83.50p 364590
01/07/2014 79.00p 86.75p 79.00p 84.75p 382410
30/06/2014 78.00p 80.00p 76.75p 79.25p 248308
27/06/2014 78.25p 78.89p 76.25p 76.75p 251311
26/06/2014 81.25p 82.50p 78.68p 78.75p 509583
25/06/2014 83.00p 83.85p 81.00p 81.00p 107346
24/06/2014 80.50p 84.25p 80.50p 81.25p 196064
23/06/2014 80.00p 82.16p 80.00p 80.50p 126514
20/06/2014 79.00p 82.50p 78.00p 80.00p 2660049
19/06/2014 77.75p 82.26p 77.75p 80.00p 352640
18/06/2014 78.75p 81.88p 78.75p 80.75p 90342
17/06/2014 81.50p 81.50p 77.38p 77.75p 458343
16/06/2014 78.75p 81.50p 78.50p 81.00p 280554
13/06/2014 78.75p 80.00p 76.78p 78.50p 148174
12/06/2014 77.00p 80.85p 76.72p 78.50p 138115
11/06/2014 79.22p 81.32p 75.78p 78.48p 289739
10/06/2014 85.37p 85.37p 75.28p 76.27p 285894
09/06/2014 86.85p 89.06p 81.93p 83.65p 73596
06/06/2014 88.32p 89.46p 86.36p 86.36p 49168
05/06/2014 87.83p 91.13p 87.83p 88.08p 19811
04/06/2014 89.43p 89.43p 86.85p 86.85p 12856
03/06/2014 88.82p 90.11p 87.09p 87.09p 34230
02/06/2014 89.55p 92.46p 88.84p 89.68p 27268
30/05/2014 89.55p 91.78p 89.06p 91.28p 26786
29/05/2014 89.31p 91.52p 89.06p 89.06p 13474
28/05/2014 89.55p 91.03p 88.57p 89.55p 103305
27/05/2014 88.57p 89.55p 87.83p 88.57p 53189
23/05/2014 88.57p 89.55p 86.60p 87.71p 759887
22/05/2014 89.55p 93.00p 88.57p 89.55p 218993
21/05/2014 93.49p 93.49p 90.88p 93.00p 26974
20/05/2014 93.25p 93.25p 88.39p 92.51p 31582
19/05/2014 92.26p 92.26p 90.48p 91.77p 60478
16/05/2014 93.00p 93.00p 87.49p 88.32p 113840
15/05/2014 93.49p 95.46p 93.49p 94.23p 2188
14/05/2014 96.20p 96.20p 93.51p 95.46p 58584
13/05/2014 95.46p 95.46p 93.49p 94.72p 111375
12/05/2014 94.72p 97.45p 94.48p 94.97p 194773
09/05/2014 95.21p 96.94p 94.97p 94.97p 283624
08/05/2014 94.48p 97.32p 94.48p 94.97p 163615
07/05/2014 95.71p 99.09p 94.72p 94.72p 367905
06/05/2014 92.75p 96.30p 92.75p 94.48p 116767
02/05/2014 95.71p 97.43p 93.64p 93.98p 292496
01/05/2014 100.87p 103.63p 96.87p 96.94p 129455
30/04/2014 104.07p 106.04p 94.97p 101.86p 240862
29/04/2014 98.17p 98.17p 94.97p 94.97p 48646
28/04/2014 94.97p 97.43p 94.97p 94.97p 5201
25/04/2014 96.44p 97.55p 95.09p 95.46p 79627
24/04/2014 97.43p 97.75p 96.85p 97.55p 131610
23/04/2014 97.43p 99.40p 96.94p 96.94p 138239
22/04/2014 100.87p 100.87p 97.92p 99.40p 60950
17/04/2014 96.94p 99.59p 96.94p 96.94p 55906
16/04/2014 98.41p 100.87p 97.18p 100.87p 70430
15/04/2014 99.89p 99.89p 98.60p 98.90p 93729
14/04/2014 99.89p 100.13p 97.79p 98.41p 41877
11/04/2014 97.43p 99.40p 96.88p 98.41p 1963200
10/04/2014 97.43p 97.64p 94.97p 97.43p 1364233
09/04/2014 101.61p 106.53p 94.97p 94.97p 374568
08/04/2014 108.01p 108.25p 104.32p 106.53p 18897
07/04/2014 104.07p 107.27p 104.07p 107.02p 19393
04/04/2014 104.07p 109.00p 104.07p 105.67p 57164
03/04/2014 106.28p 107.27p 104.07p 104.56p 52211
02/04/2014 103.82p 105.79p 103.82p 104.07p 2112
01/04/2014 106.28p 107.27p 104.81p 107.27p 30040
31/03/2014 107.02p 107.27p 104.07p 107.02p 56403
28/03/2014 107.51p 107.76p 103.82p 104.07p 97952
27/03/2014 107.02p 107.51p 105.55p 105.55p 17312
26/03/2014 107.51p 107.51p 104.07p 104.07p 201636
25/03/2014 107.51p 107.76p 105.49p 107.51p 269561
24/03/2014 105.30p 107.27p 104.32p 106.04p 122056
21/03/2014 103.82p 106.31p 103.82p 104.32p 129189
20/03/2014 104.07p 106.28p 104.07p 105.79p 45903
19/03/2014 105.30p 107.69p 104.07p 105.30p 113339
18/03/2014 105.30p 107.58p 103.33p 104.32p 2117830
17/03/2014 109.24p 109.61p 107.76p 108.25p 74813
14/03/2014 108.25p 110.44p 106.47p 108.50p 152697
13/03/2014 103.58p 107.27p 103.14p 107.27p 17026
12/03/2014 108.74p 108.74p 103.58p 106.16p 9393
11/03/2014 103.33p 106.04p 103.18p 106.04p 12467
10/03/2014 103.09p 106.07p 102.84p 103.09p 4222
07/03/2014 104.56p 109.73p 103.33p 106.78p 38683
06/03/2014 104.56p 109.98p 103.82p 109.73p 13789
05/03/2014 106.53p 109.98p 104.32p 109.98p 54074
04/03/2014 109.73p 110.22p 103.58p 109.98p 8643
03/03/2014 108.50p 110.71p 103.58p 103.58p 64185
28/02/2014 109.24p 111.94p 109.24p 110.71p 20382
27/02/2014 111.70p 111.70p 111.21p 111.21p 2540
26/02/2014 109.48p 111.88p 109.48p 111.08p 4053

*Close Price adjusted for both dividends and splits