Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2013 106.28p 106.28p 103.58p 105.92p 9317
28/08/2013 104.31p 106.90p 103.58p 103.58p 30596
27/08/2013 103.82p 108.50p 103.58p 104.07p 11092
23/08/2013 108.25p 109.79p 106.63p 107.76p 47037
22/08/2013 103.58p 110.27p 103.58p 108.74p 41317
21/08/2013 105.30p 108.56p 104.07p 105.79p 1530
20/08/2013 104.81p 109.24p 104.75p 105.79p 26851
19/08/2013 109.98p 109.98p 105.60p 109.24p 45375
16/08/2013 109.24p 109.24p 104.99p 105.79p 22994
15/08/2013 115.88p 115.88p 101.36p 106.28p 229557
14/08/2013 117.60p 117.60p 111.70p 112.68p 63825
13/08/2013 111.45p 119.08p 111.45p 117.11p 182268
12/08/2013 104.56p 117.60p 104.56p 115.76p 208288
09/08/2013 99.40p 108.25p 99.06p 105.42p 257326
08/08/2013 101.36p 102.35p 100.38p 102.10p 83440
07/08/2013 96.69p 103.33p 96.69p 101.36p 103551
06/08/2013 95.46p 98.41p 95.46p 97.67p 38265
05/08/2013 94.23p 97.43p 94.23p 95.46p 23164
02/08/2013 96.69p 97.18p 93.49p 96.94p 29796
01/08/2013 93.49p 97.43p 93.49p 97.18p 16894
31/07/2013 93.00p 97.43p 93.00p 94.23p 12783
30/07/2013 94.48p 95.71p 92.26p 93.74p 34986
29/07/2013 93.25p 95.95p 92.01p 94.97p 48251
26/07/2013 93.25p 95.21p 91.77p 94.23p 47158
25/07/2013 93.00p 94.97p 91.52p 94.23p 92622
24/07/2013 92.51p 96.20p 92.51p 94.23p 45721
23/07/2013 93.00p 96.44p 93.00p 93.49p 117534
22/07/2013 95.46p 98.17p 86.60p 93.49p 239651
19/07/2013 95.46p 99.40p 95.46p 98.17p 12187
18/07/2013 95.46p 99.40p 95.46p 99.40p 18245
17/07/2013 96.69p 99.40p 95.46p 96.69p 31172
16/07/2013 97.43p 99.40p 97.43p 99.40p 39800
15/07/2013 100.38p 100.38p 96.69p 98.66p 20410
12/07/2013 96.69p 100.38p 96.44p 100.38p 27574
11/07/2013 96.94p 99.15p 96.44p 96.44p 21
10/07/2013 96.44p 99.15p 96.44p 99.15p 6533
09/07/2013 96.69p 98.41p 96.44p 96.44p 16631
08/07/2013 96.44p 100.13p 96.44p 96.69p 14332
05/07/2013 96.44p 102.15p 96.44p 99.15p 26558
04/07/2013 97.43p 98.90p 96.05p 98.90p 8633
03/07/2013 98.41p 98.44p 96.20p 96.20p 7729
02/07/2013 96.69p 97.86p 95.71p 95.71p 16741
01/07/2013 97.43p 97.43p 96.44p 96.44p 5077
28/06/2013 100.13p 100.69p 97.43p 97.43p 12988
27/06/2013 101.36p 101.36p 96.63p 99.15p 82650
26/06/2013 100.81p 100.81p 95.46p 99.27p 974
25/06/2013 96.94p 97.80p 95.46p 95.46p 13567
24/06/2013 97.43p 100.20p 95.46p 95.46p 22970
21/06/2013 95.95p 102.10p 95.50p 97.18p 15863
20/06/2013 101.36p 101.61p 96.20p 98.66p 28661
19/06/2013 96.44p 103.09p 96.44p 101.61p 36663
18/06/2013 97.92p 101.18p 96.97p 97.43p 40977
17/06/2013 98.41p 101.36p 98.41p 100.13p 12225
14/06/2013 96.69p 102.35p 96.69p 99.40p 58977
13/06/2013 95.95p 99.64p 95.95p 97.67p 14779
12/06/2013 96.94p 99.40p 96.44p 98.41p 38583
11/06/2013 99.89p 101.86p 95.46p 96.44p 144407
10/06/2013 99.89p 102.00p 98.66p 99.40p 13138
07/06/2013 96.44p 102.06p 96.44p 101.61p 76644
06/06/2013 93.49p 99.64p 93.49p 96.44p 107074
05/06/2013 100.13p 100.13p 93.49p 93.49p 100506
04/06/2013 100.38p 103.33p 98.66p 98.66p 78996
03/06/2013 102.35p 105.77p 99.40p 100.38p 184148
31/05/2013 101.86p 106.28p 101.86p 102.35p 131477
30/05/2013 101.36p 104.81p 99.76p 102.35p 83512
29/05/2013 99.40p 100.72p 98.41p 99.76p 94651
28/05/2013 94.48p 98.90p 91.03p 98.90p 296515
24/05/2013 91.77p 94.32p 91.03p 91.03p 15650
23/05/2013 95.46p 95.46p 91.77p 92.01p 19368
22/05/2013 94.72p 96.44p 94.28p 96.44p 26006
21/05/2013 96.94p 96.94p 93.98p 95.71p 66520
20/05/2013 95.71p 98.17p 95.71p 97.43p 39586
17/05/2013 96.44p 98.41p 95.21p 96.69p 67542
16/05/2013 95.21p 96.44p 95.21p 96.44p 15602
15/05/2013 98.66p 100.13p 94.94p 95.46p 59805
14/05/2013 98.41p 98.41p 95.95p 96.94p 40568
13/05/2013 100.13p 100.13p 96.20p 98.41p 47863
10/05/2013 99.40p 99.89p 96.44p 98.41p 61048
09/05/2013 100.13p 100.13p 97.30p 99.40p 43487
08/05/2013 96.69p 98.41p 96.69p 98.41p 15724
07/05/2013 95.71p 99.21p 95.71p 96.44p 14067
03/05/2013 98.41p 100.13p 93.95p 95.46p 70308
02/05/2013 93.00p 97.92p 93.00p 97.43p 408103
01/05/2013 94.48p 95.46p 93.36p 95.46p 21264
30/04/2013 90.54p 95.46p 89.00p 95.21p 100595
29/04/2013 91.52p 91.77p 81.73p 91.77p 473475
26/04/2013 89.80p 93.58p 87.83p 87.83p 174730
25/04/2013 91.77p 95.34p 89.80p 92.51p 73662
24/04/2013 93.98p 96.44p 91.52p 91.52p 47123
23/04/2013 96.56p 96.56p 94.17p 95.71p 71833
22/04/2013 93.49p 97.38p 93.49p 94.84p 11880
19/04/2013 93.49p 97.03p 91.77p 93.98p 57592
18/04/2013 93.49p 96.34p 93.49p 94.48p 192515
17/04/2013 93.49p 95.58p 93.49p 94.35p 37942
16/04/2013 95.46p 97.43p 93.49p 94.48p 390293
15/04/2013 95.95p 97.92p 95.71p 97.43p 60653
12/04/2013 98.12p 98.17p 96.68p 97.06p 33958
11/04/2013 97.67p 99.37p 93.43p 96.44p 474357
10/04/2013 97.92p 101.61p 97.37p 101.61p 116719
09/04/2013 99.64p 101.00p 97.30p 99.15p 55976
08/04/2013 100.38p 101.36p 97.43p 97.43p 119529
05/04/2013 100.13p 102.59p 96.69p 98.41p 92036
04/04/2013 101.61p 103.93p 100.81p 101.61p 48838
03/04/2013 103.33p 103.33p 101.86p 102.59p 66731
02/04/2013 101.86p 103.33p 98.41p 102.72p 197831
28/03/2013 99.40p 101.61p 98.41p 101.61p 244976
27/03/2013 102.84p 102.84p 98.41p 98.41p 66523
26/03/2013 100.38p 103.57p 99.20p 101.12p 98359
25/03/2013 106.28p 108.03p 99.28p 101.36p 272956
22/03/2013 107.27p 109.62p 106.28p 106.28p 95861
21/03/2013 107.51p 109.90p 107.27p 107.27p 192543
20/03/2013 114.16p 114.16p 107.27p 107.27p 127577
19/03/2013 110.22p 113.17p 107.83p 111.70p 146693
18/03/2013 107.76p 114.22p 104.51p 112.93p 462097
15/03/2013 104.07p 110.22p 99.64p 106.53p 450488
14/03/2013 96.44p 106.04p 93.49p 99.64p 924575
13/03/2013 94.23p 98.41p 91.89p 93.49p 344659
12/03/2013 93.98p 97.92p 93.98p 97.92p 100038
11/03/2013 94.97p 98.90p 92.51p 97.92p 362329
08/03/2013 96.44p 99.40p 94.75p 97.06p 188713
07/03/2013 100.38p 101.36p 96.74p 97.92p 203600
06/03/2013 104.32p 104.32p 98.51p 102.10p 247355
05/03/2013 102.35p 104.02p 101.27p 103.33p 88225
04/03/2013 107.76p 108.01p 100.38p 100.38p 457334
01/03/2013 108.25p 110.61p 107.27p 107.76p 82281
28/02/2013 112.19p 112.19p 108.89p 109.73p 136311
27/02/2013 112.19p 112.63p 106.04p 112.19p 432045
26/02/2013 109.24p 113.22p 104.32p 111.94p 510239
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

*Close Price adjusted for both dividends and splits