Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/05/2012 236.93p 239.39p 234.22p 236.93p 21853
10/05/2012 236.19p 240.37p 234.22p 236.19p 22192
09/05/2012 250.95p 255.75p 234.66p 235.70p 50579
08/05/2012 258.58p 258.58p 250.95p 250.95p 25112
04/05/2012 251.69p 254.15p 244.80p 250.95p 70965
03/05/2012 251.69p 260.79p 251.69p 253.41p 10365
02/05/2012 260.79p 260.79p 246.21p 252.43p 103173
01/05/2012 253.90p 260.59p 250.95p 252.43p 25494
30/04/2012 258.33p 260.79p 253.90p 258.58p 9167
27/04/2012 260.79p 260.79p 251.64p 259.07p 18128
26/04/2012 260.79p 260.79p 253.78p 256.36p 11000
25/04/2012 260.79p 260.79p 258.44p 259.19p 1193
24/04/2012 260.79p 260.79p 256.85p 258.08p 7373
23/04/2012 260.54p 260.79p 251.64p 260.79p 31818
20/04/2012 255.87p 259.31p 252.92p 256.85p 9402
19/04/2012 259.31p 259.31p 253.04p 259.31p 37677
18/04/2012 259.31p 259.31p 251.15p 259.07p 18426
17/04/2012 252.43p 258.82p 250.95p 258.82p 74051
16/04/2012 258.08p 259.22p 250.95p 250.95p 54705
13/04/2012 250.95p 260.79p 248.10p 258.08p 117491
12/04/2012 251.69p 262.27p 244.80p 246.03p 48407
11/04/2012 262.27p 262.27p 250.95p 250.95p 30531
10/04/2012 262.27p 262.27p 252.06p 259.31p 6550
05/04/2012 257.84p 269.65p 248.00p 251.93p 125139
04/04/2012 262.27p 269.65p 257.10p 260.79p 21651
03/04/2012 250.95p 262.27p 250.95p 254.39p 5492
02/04/2012 254.89p 254.89p 250.95p 253.90p 32617
30/03/2012 261.78p 261.78p 253.16p 253.16p 9145
29/03/2012 257.84p 261.78p 250.95p 258.33p 13329
28/03/2012 251.93p 255.24p 251.93p 254.39p 4515
27/03/2012 255.87p 261.78p 251.93p 252.18p 53174
26/03/2012 255.87p 261.78p 252.23p 259.81p 25088
23/03/2012 255.87p 255.87p 250.95p 253.66p 11190
22/03/2012 250.95p 255.87p 250.46p 250.46p 11929
21/03/2012 250.95p 255.87p 250.95p 253.41p 6508
20/03/2012 250.95p 255.08p 250.95p 253.41p 5586
19/03/2012 247.26p 255.62p 246.46p 250.95p 23728
16/03/2012 254.15p 260.40p 246.03p 246.03p 27869
15/03/2012 265.71p 265.71p 253.90p 253.90p 4692
14/03/2012 260.79p 260.79p 254.98p 257.59p 53695
13/03/2012 255.38p 260.79p 254.28p 256.85p 3937
12/03/2012 254.15p 259.77p 254.15p 254.15p 5251
09/03/2012 260.05p 260.05p 255.87p 255.87p 9174
08/03/2012 263.99p 270.63p 259.34p 266.94p 42307
07/03/2012 265.71p 269.53p 261.78p 264.73p 9285
06/03/2012 268.17p 270.63p 262.02p 266.70p 23799
05/03/2012 273.58p 278.31p 267.68p 267.68p 29999
02/03/2012 269.65p 282.20p 266.94p 277.52p 111907
01/03/2012 259.81p 272.60p 252.37p 272.60p 51357
29/02/2012 256.85p 257.84p 247.97p 253.90p 37970
28/02/2012 253.90p 255.82p 247.01p 247.01p 28738
27/02/2012 247.26p 255.22p 247.01p 248.00p 6560
24/02/2012 255.87p 255.87p 247.26p 247.26p 7284
23/02/2012 250.95p 253.90p 246.37p 247.01p 49186
22/02/2012 257.10p 258.34p 246.03p 246.77p 49070
21/02/2012 260.30p 263.74p 255.82p 257.84p 9323
20/02/2012 255.48p 262.76p 255.48p 261.53p 14875
17/02/2012 262.76p 264.73p 256.79p 261.04p 11029
16/02/2012 256.12p 259.34p 255.87p 257.35p 6610
15/02/2012 256.12p 266.70p 255.87p 257.59p 23271
14/02/2012 253.41p 265.71p 252.68p 255.87p 45559
13/02/2012 251.20p 259.48p 251.20p 253.16p 28339
10/02/2012 259.81p 259.81p 252.00p 259.56p 16337
09/02/2012 255.87p 258.82p 251.53p 258.82p 1633
08/02/2012 249.47p 259.81p 249.47p 255.62p 13719
07/02/2012 247.51p 259.19p 247.51p 255.62p 9700
06/02/2012 247.01p 256.85p 247.01p 253.41p 5019
03/02/2012 246.28p 259.81p 246.28p 251.44p 16718
02/02/2012 252.92p 259.71p 248.00p 256.61p 8593
01/02/2012 253.90p 257.84p 249.77p 253.90p 54820
31/01/2012 246.03p 257.84p 238.89p 249.97p 75381
30/01/2012 241.11p 246.03p 239.32p 244.06p 14192
27/01/2012 242.09p 249.03p 241.11p 241.11p 29826
26/01/2012 248.98p 248.98p 243.99p 246.03p 62644
25/01/2012 248.98p 258.58p 248.98p 248.98p 75005
24/01/2012 252.18p 257.30p 247.01p 247.01p 29779
23/01/2012 252.92p 260.79p 246.91p 256.36p 53082
20/01/2012 242.09p 248.69p 234.22p 245.29p 36472
19/01/2012 237.17p 241.82p 233.28p 239.14p 13977
18/01/2012 236.19p 240.37p 226.59p 238.65p 31397
17/01/2012 219.46p 232.90p 209.62p 232.25p 124986
16/01/2012 207.65p 215.77p 207.65p 215.03p 42296
13/01/2012 221.43p 221.43p 202.73p 217.24p 81921
12/01/2012 221.43p 226.35p 218.70p 223.39p 482100
11/01/2012 226.35p 226.35p 221.76p 226.35p 21215
10/01/2012 238.16p 238.16p 216.51p 225.36p 111512
09/01/2012 243.08p 243.08p 236.68p 236.68p 26668
06/01/2012 246.03p 246.03p 243.22p 244.80p 6491
05/01/2012 246.28p 247.66p 244.21p 244.80p 21340
04/01/2012 251.93p 251.93p 246.28p 246.28p 25646
03/01/2012 249.97p 254.39p 248.24p 254.39p 14853
30/12/2011 254.64p 256.85p 247.75p 255.62p 37206
29/12/2011 255.62p 255.87p 249.96p 252.67p 3241
28/12/2011 252.43p 255.13p 249.67p 254.15p 20224
23/12/2011 246.03p 249.35p 246.03p 249.35p 711
22/12/2011 248.00p 252.92p 246.16p 249.47p 3089
21/12/2011 251.64p 251.64p 248.74p 248.74p 2511
20/12/2011 251.93p 253.90p 248.00p 248.24p 23478
19/12/2011 255.87p 255.87p 250.90p 251.93p 19286
16/12/2011 256.12p 265.47p 246.52p 246.52p 45306
15/12/2011 260.79p 265.71p 258.33p 260.79p 75697
14/12/2011 265.71p 265.71p 260.79p 264.97p 30583
13/12/2011 263.01p 265.71p 260.79p 261.78p 325514
12/12/2011 261.04p 263.74p 260.79p 263.74p 9132
09/12/2011 271.62p 271.62p 263.74p 265.22p 19513
08/12/2011 265.71p 274.32p 265.71p 274.32p 52385
07/12/2011 265.71p 266.38p 261.28p 265.22p 10080
06/12/2011 270.63p 270.63p 263.64p 268.42p 15024
05/12/2011 268.42p 271.62p 266.45p 270.63p 24723
02/12/2011 262.76p 264.24p 261.38p 264.24p 12414
01/12/2011 267.68p 271.62p 261.28p 262.76p 23285

*Close Price adjusted for both dividends and splits