Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2013 114.16p 115.14p 109.24p 109.24p 300047
22/02/2013 109.48p 117.11p 109.24p 110.96p 313262
21/02/2013 112.19p 117.36p 109.24p 109.24p 325847
20/02/2013 108.25p 117.11p 106.48p 113.91p 857428
19/02/2013 112.93p 120.06p 107.27p 108.25p 1811718
18/02/2013 98.41p 111.70p 95.46p 110.22p 1706246
15/02/2013 97.43p 97.43p 95.09p 95.46p 461897
14/02/2013 96.69p 98.20p 94.97p 96.07p 362520
13/02/2013 95.95p 96.63p 94.23p 96.20p 1200580
12/02/2013 95.46p 98.80p 94.08p 95.21p 384069
11/02/2013 98.66p 98.66p 95.46p 97.43p 129089
08/02/2013 96.94p 98.41p 96.44p 98.41p 354789
07/02/2013 98.17p 98.63p 96.94p 97.43p 91052
06/02/2013 98.41p 98.48p 95.95p 96.20p 55447
05/02/2013 98.41p 98.41p 98.06p 98.17p 124007
04/02/2013 97.43p 99.40p 96.60p 98.17p 175392
01/02/2013 98.41p 99.45p 93.49p 97.43p 93517
31/01/2013 98.41p 100.41p 98.41p 98.41p 33245
30/01/2013 100.38p 103.39p 98.71p 99.89p 254913
29/01/2013 97.43p 100.08p 97.43p 99.40p 62098
28/01/2013 96.94p 98.31p 95.09p 97.43p 293515
25/01/2013 100.38p 100.38p 94.84p 95.46p 400660
24/01/2013 96.44p 98.41p 95.71p 96.44p 238747
23/01/2013 96.69p 98.41p 95.46p 97.43p 117426
22/01/2013 95.71p 98.41p 95.46p 96.94p 184862
21/01/2013 98.41p 98.95p 95.46p 98.41p 300485
18/01/2013 97.18p 98.90p 95.99p 98.90p 92608
17/01/2013 99.40p 100.86p 96.75p 97.43p 111457
16/01/2013 101.86p 103.18p 98.73p 99.40p 156618
15/01/2013 101.86p 103.92p 101.86p 103.82p 43555
14/01/2013 102.10p 104.32p 102.05p 102.35p 98779
11/01/2013 101.61p 104.81p 101.61p 102.35p 97225
10/01/2013 104.81p 105.30p 103.11p 104.32p 162340
09/01/2013 101.86p 105.30p 101.36p 102.35p 480849
08/01/2013 100.63p 105.30p 100.63p 101.86p 149113
07/01/2013 98.41p 103.33p 97.43p 102.59p 218090
04/01/2013 97.67p 98.41p 96.25p 98.41p 172373
03/01/2013 96.44p 97.92p 93.98p 97.92p 331304
02/01/2013 92.01p 96.49p 91.95p 92.75p 264947
31/12/2012 92.51p 94.23p 91.21p 93.49p 103886
28/12/2012 88.57p 94.54p 86.54p 93.00p 187915
27/12/2012 88.57p 88.57p 86.60p 88.57p 54720
24/12/2012 88.57p 88.82p 86.60p 88.57p 89371
21/12/2012 88.82p 91.77p 86.85p 87.83p 158373
20/12/2012 87.59p 91.52p 85.97p 88.57p 296428
19/12/2012 84.63p 88.08p 83.40p 83.40p 1198787
18/12/2012 86.60p 88.08p 80.70p 82.67p 644102
17/12/2012 91.52p 97.43p 85.22p 86.11p 1419692
14/12/2012 97.43p 118.09p 87.59p 87.59p 2971613
13/12/2012 142.70p 143.15p 138.02p 138.02p 58235
12/12/2012 142.70p 144.42p 142.70p 142.70p 13790
11/12/2012 143.93p 150.69p 138.02p 143.68p 83488
10/12/2012 145.90p 153.88p 143.93p 144.67p 91536
07/12/2012 149.34p 154.26p 149.27p 152.54p 25230
06/12/2012 147.62p 154.26p 146.88p 148.60p 84199
05/12/2012 143.93p 148.30p 143.68p 147.62p 39545
04/12/2012 147.62p 151.48p 147.44p 147.62p 75157
03/12/2012 147.62p 151.06p 144.67p 148.11p 17897
30/11/2012 147.37p 152.54p 143.68p 144.17p 705671
29/11/2012 146.14p 155.24p 137.28p 147.37p 217637
28/11/2012 147.62p 155.49p 146.14p 149.83p 26012
27/11/2012 152.54p 154.44p 147.62p 148.36p 76929
26/11/2012 149.83p 155.74p 149.09p 154.51p 24541
23/11/2012 155.49p 155.49p 150.57p 150.57p 13250
22/11/2012 155.49p 156.56p 153.52p 154.51p 18811
21/11/2012 151.06p 155.49p 151.06p 153.52p 45819
20/11/2012 152.54p 153.28p 150.16p 151.06p 98468
19/11/2012 156.23p 156.23p 149.83p 153.28p 54373
16/11/2012 154.75p 156.47p 149.83p 150.57p 33661
15/11/2012 161.15p 163.18p 152.83p 153.52p 328101
14/11/2012 162.38p 163.02p 160.58p 162.38p 21897
13/11/2012 160.41p 164.67p 159.67p 159.67p 311629
12/11/2012 166.32p 166.32p 161.40p 161.64p 17216
09/11/2012 164.35p 165.58p 162.54p 162.63p 8373
08/11/2012 162.38p 168.33p 162.38p 164.35p 40928
07/11/2012 163.36p 166.32p 159.30p 166.32p 54708
06/11/2012 156.72p 159.43p 155.08p 159.18p 61476
05/11/2012 162.38p 162.38p 152.25p 155.74p 588892
02/11/2012 153.52p 156.47p 152.54p 156.47p 287303
01/11/2012 160.90p 162.23p 153.92p 155.74p 197310
31/10/2012 167.30p 170.01p 159.52p 160.41p 486506
30/10/2012 164.40p 166.81p 164.35p 166.81p 51333
29/10/2012 163.36p 168.04p 161.40p 168.04p 6607
26/10/2012 161.64p 166.07p 161.64p 166.07p 40934
25/10/2012 165.33p 165.82p 162.87p 165.33p 152152
24/10/2012 165.33p 167.25p 161.64p 165.33p 55763
23/10/2012 165.33p 165.58p 159.67p 165.58p 73963
22/10/2012 163.71p 164.64p 159.92p 162.38p 5024
19/10/2012 162.87p 162.87p 157.46p 157.70p 47013
18/10/2012 160.66p 166.18p 157.46p 162.38p 23934
17/10/2012 170.25p 170.25p 159.43p 162.13p 178248
16/10/2012 168.53p 170.25p 167.46p 168.28p 19901
15/10/2012 168.53p 173.20p 167.24p 168.28p 54599
12/10/2012 167.55p 172.53p 167.30p 169.76p 46414
11/10/2012 171.48p 173.51p 170.25p 171.24p 92266
10/10/2012 175.17p 175.17p 170.74p 170.74p 70921
09/10/2012 177.14p 177.14p 173.33p 175.79p 28480
08/10/2012 172.47p 179.66p 172.22p 177.14p 53136
05/10/2012 177.14p 180.68p 173.99p 178.62p 70108
04/10/2012 178.13p 179.11p 175.47p 175.66p 182427
03/10/2012 175.17p 178.17p 172.84p 178.13p 57168
02/10/2012 168.28p 177.86p 168.28p 175.42p 141916
01/10/2012 175.17p 175.52p 165.58p 173.20p 70758
28/09/2012 172.22p 175.91p 167.55p 175.91p 92096
27/09/2012 172.21p 172.21p 168.28p 170.25p 29524
26/09/2012 167.30p 172.20p 164.75p 170.99p 68387
25/09/2012 168.53p 173.94p 167.30p 170.74p 215280
24/09/2012 173.45p 174.19p 169.86p 170.25p 100251
21/09/2012 174.19p 176.90p 168.89p 169.76p 87958
20/09/2012 172.71p 177.98p 170.25p 170.50p 295482
19/09/2012 186.98p 190.64p 172.22p 176.65p 653634
18/09/2012 172.22p 192.54p 154.51p 184.52p 2212101
17/09/2012 262.76p 262.76p 251.08p 251.20p 21636
14/09/2012 270.63p 271.68p 261.28p 261.28p 42890
13/09/2012 268.17p 270.63p 258.33p 258.33p 22388
12/09/2012 259.81p 269.65p 250.95p 269.65p 72197
11/09/2012 258.82p 258.82p 250.89p 252.92p 25935
10/09/2012 246.28p 256.81p 246.28p 255.38p 10394
07/09/2012 251.93p 256.61p 248.67p 256.61p 24910
06/09/2012 247.26p 251.20p 246.28p 249.47p 2553
05/09/2012 250.46p 250.46p 246.28p 248.24p 2269
04/09/2012 246.03p 252.78p 246.03p 246.28p 21927
03/09/2012 248.98p 251.08p 246.03p 246.03p 3825
31/08/2012 242.34p 254.89p 242.09p 254.89p 22976
30/08/2012 242.09p 245.78p 242.09p 244.31p 3428
29/08/2012 244.55p 246.03p 243.08p 243.08p 22173
28/08/2012 247.01p 248.98p 242.09p 242.58p 25054
24/08/2012 255.87p 255.87p 246.03p 246.03p 60564
23/08/2012 255.13p 255.87p 248.24p 248.24p 8387
22/08/2012 252.92p 255.87p 248.60p 250.95p 7719
21/08/2012 246.28p 255.62p 246.03p 246.52p 9621
20/08/2012 247.01p 255.87p 246.03p 253.90p 20697
17/08/2012 241.11p 248.00p 241.01p 248.00p 14375
16/08/2012 233.73p 242.34p 233.73p 237.42p 6177
15/08/2012 236.19p 240.62p 234.22p 236.19p 22038
14/08/2012 243.08p 243.08p 232.01p 236.19p 6835
13/08/2012 241.11p 243.08p 232.50p 238.03p 2014
10/08/2012 241.11p 241.11p 236.98p 237.54p 5802
09/08/2012 239.88p 239.88p 231.76p 234.10p 2238
08/08/2012 237.91p 238.16p 235.20p 238.16p 11112
07/08/2012 236.68p 239.14p 233.49p 239.14p 101121
06/08/2012 234.22p 236.68p 228.18p 234.47p 33844
03/08/2012 231.27p 233.40p 223.00p 232.01p 8339
02/08/2012 231.27p 231.27p 225.61p 226.35p 5670
01/08/2012 234.22p 234.22p 228.68p 228.68p 4102
31/07/2012 223.39p 234.22p 223.06p 229.79p 6354
30/07/2012 225.36p 234.22p 223.92p 231.27p 33938
27/07/2012 229.30p 230.94p 216.51p 219.95p 66025
26/07/2012 229.30p 234.22p 229.30p 230.90p 170668
25/07/2012 235.94p 236.19p 229.30p 235.94p 24117
24/07/2012 236.19p 239.14p 230.28p 233.24p 34991
23/07/2012 236.19p 236.19p 229.30p 230.28p 1113
20/07/2012 230.53p 239.14p 230.28p 234.96p 518860
19/07/2012 231.51p 239.14p 231.51p 236.19p 13092
18/07/2012 228.07p 238.89p 228.07p 231.27p 8276
17/07/2012 227.33p 238.89p 227.33p 232.25p 21545
16/07/2012 227.58p 232.74p 227.58p 229.79p 6685
13/07/2012 227.08p 238.16p 227.08p 233.24p 10723
12/07/2012 229.55p 239.14p 226.84p 232.01p 21571
11/07/2012 231.27p 234.22p 230.53p 231.27p 41706
10/07/2012 231.51p 238.16p 231.27p 231.27p 3548
09/07/2012 232.01p 236.19p 231.12p 231.27p 11901
06/07/2012 235.20p 239.13p 233.24p 233.24p 9334
05/07/2012 238.16p 240.00p 235.20p 235.20p 35628
04/07/2012 239.39p 246.03p 239.39p 241.11p 74053
03/07/2012 246.03p 246.03p 239.14p 243.57p 20298
02/07/2012 242.09p 252.67p 239.14p 239.39p 30096
29/06/2012 247.26p 252.43p 241.11p 246.03p 72367
28/06/2012 248.98p 248.98p 245.57p 248.98p 5826
27/06/2012 247.01p 248.98p 241.35p 243.57p 14691
26/06/2012 243.08p 249.97p 241.11p 241.11p 153521
25/06/2012 248.00p 252.92p 243.32p 246.03p 15512
22/06/2012 250.95p 250.95p 244.06p 244.06p 8919
21/06/2012 255.87p 255.87p 246.28p 253.90p 2156
20/06/2012 255.87p 255.87p 252.92p 254.64p 5340
19/06/2012 253.66p 255.87p 246.03p 255.87p 1557
18/06/2012 255.87p 255.87p 246.52p 255.01p 34663
15/06/2012 246.03p 258.33p 244.31p 258.33p 74526
14/06/2012 246.03p 250.95p 244.06p 248.98p 42543
13/06/2012 254.89p 254.89p 246.03p 246.03p 10538
12/06/2012 253.90p 255.87p 246.03p 249.97p 22533
11/06/2012 250.95p 253.90p 247.01p 253.90p 14992
08/06/2012 242.09p 246.03p 242.09p 242.34p 14943
07/06/2012 250.95p 250.95p 242.09p 242.34p 9002
06/06/2012 248.98p 252.43p 242.09p 244.06p 8867
01/06/2012 252.92p 252.92p 241.11p 241.11p 239271
31/05/2012 258.82p 258.82p 250.46p 253.90p 72607
30/05/2012 249.97p 257.84p 239.14p 255.87p 727212
29/05/2012 226.35p 248.31p 226.10p 243.81p 78768
28/05/2012 225.85p 226.35p 214.35p 217.49p 24308
25/05/2012 214.54p 226.37p 214.54p 223.89p 19875
24/05/2012 215.52p 217.98p 211.59p 213.55p 42745
23/05/2012 216.51p 220.44p 214.54p 219.21p 12296
22/05/2012 205.93p 223.93p 205.93p 220.44p 62920
21/05/2012 225.61p 225.61p 212.75p 217.49p 80051
18/05/2012 233.97p 241.11p 223.39p 223.39p 34163
17/05/2012 236.68p 236.68p 226.59p 232.99p 11793
16/05/2012 231.51p 235.94p 227.82p 232.01p 93208
15/05/2012 238.65p 238.65p 232.25p 234.71p 95401
14/05/2012 233.73p 241.07p 232.67p 237.17p 54402

*Close Price adjusted for both dividends and splits