Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/02/2014 109.24p 112.68p 109.24p 111.70p 12370
24/02/2014 109.98p 109.98p 109.73p 109.98p 8772
21/02/2014 112.93p 112.93p 112.93p 112.93p 294
20/02/2014 112.44p 112.44p 111.21p 112.44p 5283
19/02/2014 109.48p 112.91p 109.48p 109.98p 46646
18/02/2014 112.44p 112.44p 109.24p 109.48p 717382
17/02/2014 115.39p 117.11p 112.19p 112.19p 60181
14/02/2014 115.39p 117.11p 115.39p 117.11p 41922
13/02/2014 116.13p 117.11p 115.14p 117.11p 46997
12/02/2014 117.36p 121.78p 115.76p 116.37p 59087
11/02/2014 116.86p 117.11p 114.16p 115.76p 35639
10/02/2014 116.86p 116.86p 115.36p 116.86p 7983
07/02/2014 112.19p 117.11p 112.19p 115.14p 1536
06/02/2014 113.17p 116.13p 113.17p 114.90p 10140
05/02/2014 113.42p 117.36p 113.42p 113.42p 55039
04/02/2014 113.67p 115.14p 113.42p 113.42p 37665
03/02/2014 113.17p 116.37p 113.17p 114.40p 29731
31/01/2014 113.17p 116.62p 113.17p 116.37p 23826
30/01/2014 113.17p 117.11p 112.44p 115.14p 35148
29/01/2014 113.17p 114.65p 113.17p 114.40p 96536
28/01/2014 113.17p 115.14p 111.21p 114.16p 78294
27/01/2014 110.22p 113.17p 109.24p 111.21p 73357
24/01/2014 113.17p 113.91p 109.73p 110.22p 53094
23/01/2014 110.71p 112.19p 110.22p 111.94p 115421
22/01/2014 112.19p 112.19p 111.45p 111.45p 15024
21/01/2014 112.93p 113.17p 110.25p 111.45p 20144
20/01/2014 112.19p 114.16p 107.86p 111.45p 43363
17/01/2014 111.21p 112.19p 107.51p 109.24p 69219
16/01/2014 108.74p 110.23p 108.25p 108.25p 14100
15/01/2014 106.78p 109.73p 104.91p 109.73p 44614
14/01/2014 106.78p 108.50p 106.01p 106.78p 16352
13/01/2014 103.09p 108.50p 96.05p 108.50p 144971
10/01/2014 108.25p 108.25p 103.82p 105.55p 30162
09/01/2014 108.50p 109.77p 105.60p 108.25p 81942
08/01/2014 107.76p 110.22p 105.30p 108.25p 76989
07/01/2014 114.65p 115.76p 103.33p 110.22p 138156
06/01/2014 115.39p 116.72p 114.65p 114.90p 99676
03/01/2014 114.90p 116.37p 114.81p 116.37p 11368
02/01/2014 114.65p 118.03p 114.65p 115.63p 33399
31/12/2013 115.63p 115.63p 114.90p 115.39p 61318
30/12/2013 114.16p 118.23p 114.16p 115.63p 20963
27/12/2013 114.16p 116.86p 114.16p 114.16p 22428
24/12/2013 114.90p 117.85p 114.65p 114.90p 13162
23/12/2013 114.90p 118.98p 114.90p 115.39p 3656
20/12/2013 116.62p 117.60p 115.14p 116.13p 84840
19/12/2013 114.16p 119.14p 114.16p 116.86p 124240
18/12/2013 114.65p 116.62p 114.65p 115.88p 24669
17/12/2013 115.88p 116.62p 115.63p 116.13p 159585
16/12/2013 118.09p 118.09p 114.48p 116.62p 158496
13/12/2013 118.09p 120.55p 114.47p 118.09p 238412
12/12/2013 112.93p 116.37p 112.93p 113.42p 25486
11/12/2013 113.17p 116.13p 112.68p 114.40p 45998
10/12/2013 111.94p 114.16p 111.94p 113.17p 11673
09/12/2013 113.17p 113.79p 113.05p 113.05p 27005
06/12/2013 112.19p 114.03p 112.19p 113.17p 37582
05/12/2013 112.19p 113.79p 112.19p 112.68p 22861
04/12/2013 110.22p 113.17p 110.22p 112.19p 48436
03/12/2013 115.14p 115.14p 111.70p 111.94p 6235
02/12/2013 112.44p 114.90p 111.94p 112.19p 35323
29/11/2013 112.19p 114.40p 111.21p 113.67p 13424
28/11/2013 112.19p 114.53p 112.15p 112.44p 14229
27/11/2013 111.21p 113.91p 111.21p 112.68p 47575
26/11/2013 109.24p 113.17p 109.24p 111.45p 84672
25/11/2013 109.98p 112.93p 109.98p 112.19p 53199
22/11/2013 106.53p 112.95p 106.53p 110.71p 89877
21/11/2013 97.43p 109.73p 97.43p 106.53p 355250
20/11/2013 92.51p 100.13p 92.51p 98.90p 291598
19/11/2013 93.25p 95.95p 92.51p 94.48p 340577
18/11/2013 95.71p 97.43p 92.26p 93.74p 364168
15/11/2013 89.31p 96.44p 89.31p 96.20p 508909
14/11/2013 93.00p 94.23p 80.45p 89.55p 1379529
13/11/2013 121.05p 121.05p 114.16p 114.90p 23514
12/11/2013 121.05p 121.05p 114.99p 116.13p 73344
11/11/2013 119.57p 119.82p 115.14p 119.82p 22504
08/11/2013 120.06p 120.11p 114.70p 115.14p 61091
07/11/2013 120.55p 120.90p 119.08p 120.80p 22316
06/11/2013 122.37p 122.37p 121.00p 121.78p 13809
05/11/2013 124.00p 124.24p 121.05p 121.78p 39614
04/11/2013 119.32p 123.82p 119.32p 122.03p 16572
01/11/2013 121.05p 122.03p 118.09p 120.80p 30807
31/10/2013 120.31p 124.98p 120.31p 122.03p 30696
30/10/2013 121.05p 124.49p 118.11p 122.77p 56100
29/10/2013 121.29p 121.29p 115.14p 115.14p 102595
28/10/2013 121.23p 123.01p 121.23p 123.01p 508
25/10/2013 120.31p 122.52p 120.06p 120.06p 10851
24/10/2013 121.05p 122.46p 120.31p 121.05p 53776
23/10/2013 123.51p 125.77p 121.05p 121.05p 42011
22/10/2013 126.46p 127.38p 123.31p 124.24p 49771
21/10/2013 122.03p 126.49p 120.06p 124.98p 77611
18/10/2013 121.05p 122.23p 118.83p 120.55p 44561
17/10/2013 118.09p 120.80p 116.77p 118.83p 61571
16/10/2013 118.78p 118.78p 117.29p 117.97p 1849
15/10/2013 117.85p 119.89p 117.48p 117.48p 31542
14/10/2013 120.06p 120.06p 115.73p 115.88p 37070
11/10/2013 120.06p 120.06p 116.13p 117.36p 34456
10/10/2013 113.42p 118.09p 112.19p 117.36p 70090
09/10/2013 115.14p 115.14p 112.19p 113.17p 34129
08/10/2013 115.14p 116.32p 113.17p 114.16p 17202
07/10/2013 113.42p 113.76p 113.17p 113.17p 53744
04/10/2013 112.93p 116.68p 112.93p 115.14p 34053
03/10/2013 113.67p 114.75p 113.67p 113.91p 7221
02/10/2013 111.70p 116.43p 111.21p 112.68p 47683
01/10/2013 113.17p 116.56p 112.44p 114.16p 6555
30/09/2013 117.11p 119.57p 114.06p 114.65p 33751
27/09/2013 122.03p 125.97p 116.62p 118.09p 119667
26/09/2013 122.28p 125.29p 121.85p 122.03p 34907
25/09/2013 121.65p 123.75p 121.65p 123.51p 17778
24/09/2013 124.00p 127.26p 123.01p 123.01p 104465
23/09/2013 125.97p 129.90p 124.69p 125.72p 155270
20/09/2013 119.82p 127.32p 118.09p 124.00p 183788
19/09/2013 117.11p 123.01p 114.39p 118.09p 189806
18/09/2013 113.17p 117.11p 113.17p 115.39p 51060
17/09/2013 116.13p 116.62p 113.17p 114.65p 70911
16/09/2013 114.16p 116.13p 111.32p 115.14p 44027
13/09/2013 111.70p 113.17p 111.21p 111.45p 52604
12/09/2013 112.44p 115.47p 111.70p 111.70p 70906
11/09/2013 115.39p 121.28p 112.19p 112.19p 89727
10/09/2013 120.06p 121.22p 113.30p 116.13p 161414
09/09/2013 114.16p 118.34p 114.16p 114.40p 37848
06/09/2013 113.17p 117.60p 111.45p 114.40p 195786
05/09/2013 115.39p 119.82p 110.96p 111.45p 127688
04/09/2013 114.16p 122.30p 110.47p 114.16p 139536
03/09/2013 113.17p 117.11p 112.19p 116.13p 78069
02/09/2013 112.19p 114.49p 109.73p 109.73p 19178
30/08/2013 105.79p 114.90p 105.69p 113.67p 117434

*Close Price adjusted for both dividends and splits