Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/10/2010 291.79p 297.50p 287.36p 294.25p 74913
07/10/2010 302.37p 304.09p 294.74p 294.74p 155580
06/10/2010 290.31p 305.08p 284.41p 304.09p 168258
05/10/2010 282.44p 291.79p 278.51p 287.12p 58294
04/10/2010 276.54p 281.46p 275.55p 279.00p 79096
01/10/2010 270.63p 275.55p 270.63p 272.60p 27685
30/09/2010 267.43p 283.43p 265.71p 269.16p 85746
29/09/2010 266.94p 267.58p 259.31p 262.27p 24807
28/09/2010 275.55p 275.55p 259.31p 263.25p 50250
27/09/2010 281.46p 283.92p 274.81p 274.81p 104388
24/09/2010 290.31p 290.31p 274.08p 274.08p 97932
23/09/2010 290.31p 295.24p 282.44p 287.61p 215924
22/09/2010 278.51p 288.35p 276.59p 284.66p 50965
21/09/2010 279.98p 279.98p 272.26p 275.06p 34055
20/09/2010 274.57p 279.49p 272.40p 278.75p 63461
17/09/2010 278.51p 290.31p 270.63p 270.63p 266278
16/09/2010 270.63p 287.12p 265.71p 282.44p 129551
15/09/2010 263.74p 270.88p 263.74p 267.68p 39020
14/09/2010 264.73p 270.63p 261.28p 264.24p 43845
13/09/2010 259.81p 270.63p 258.82p 269.65p 158321
10/09/2010 235.20p 257.84p 234.22p 254.39p 180168
09/09/2010 235.94p 235.94p 230.30p 234.22p 24037
08/09/2010 233.24p 236.19p 233.24p 233.73p 16173
07/09/2010 234.71p 235.11p 233.40p 234.22p 22473
06/09/2010 233.24p 237.17p 233.24p 233.24p 55034
03/09/2010 235.94p 236.19p 231.38p 235.45p 40546
02/09/2010 236.19p 237.17p 232.35p 236.68p 52033
01/09/2010 232.25p 237.57p 226.35p 234.71p 390509
31/08/2010 228.32p 232.25p 226.82p 228.81p 48680
27/08/2010 224.38p 231.27p 222.66p 231.27p 293362
26/08/2010 228.81p 228.81p 227.33p 228.81p 5081
25/08/2010 227.33p 231.16p 224.38p 228.81p 70120
24/08/2010 232.25p 233.22p 228.57p 231.27p 5942
23/08/2010 236.19p 236.19p 232.25p 232.25p 18875
20/08/2010 237.17p 237.17p 236.19p 236.19p 31989
19/08/2010 234.71p 237.17p 232.94p 234.71p 165832
18/08/2010 235.94p 235.94p 233.28p 235.70p 70796
17/08/2010 236.19p 236.90p 233.24p 236.19p 120793
16/08/2010 234.22p 239.14p 230.14p 237.91p 86377
13/08/2010 231.27p 234.22p 230.14p 230.78p 7159
12/08/2010 232.25p 236.19p 226.84p 229.79p 62009
11/08/2010 238.16p 238.16p 233.71p 235.20p 39819
10/08/2010 236.19p 240.12p 233.24p 237.91p 16443
09/08/2010 236.19p 240.86p 231.76p 237.17p 70874
06/08/2010 231.27p 236.19p 231.07p 233.24p 10494
05/08/2010 238.16p 238.16p 230.28p 236.19p 14755
04/08/2010 224.38p 240.42p 217.98p 235.70p 182770
03/08/2010 224.38p 233.24p 224.38p 230.78p 104338
02/08/2010 204.70p 229.30p 204.70p 226.35p 174686
30/07/2010 196.82p 208.14p 195.10p 205.43p 231717
29/07/2010 191.90p 202.97p 188.95p 197.81p 616794
28/07/2010 186.00p 195.84p 182.33p 195.84p 80709
27/07/2010 180.09p 192.83p 179.11p 184.52p 303675
26/07/2010 180.09p 180.09p 175.07p 177.63p 18255
23/07/2010 177.14p 178.13p 177.04p 178.13p 82718
22/07/2010 181.32p 181.32p 175.17p 177.14p 175928
21/07/2010 181.08p 181.86p 176.75p 180.83p 60757
20/07/2010 182.06p 184.03p 181.08p 182.80p 49608
19/07/2010 185.01p 186.98p 182.06p 182.06p 12043
16/07/2010 184.03p 185.21p 182.06p 185.01p 45555
15/07/2010 182.06p 184.03p 177.73p 180.59p 29453
14/07/2010 186.98p 186.98p 179.11p 179.11p 156331
13/07/2010 174.19p 186.56p 172.38p 182.55p 98145
12/07/2010 180.09p 181.50p 172.38p 177.14p 24976
09/07/2010 182.06p 186.00p 180.09p 182.06p 82444
08/07/2010 185.26p 188.14p 185.01p 186.98p 60792
07/07/2010 186.98p 191.36p 174.19p 185.26p 188104
06/07/2010 180.59p 196.68p 177.14p 189.93p 198060
05/07/2010 155.49p 179.11p 155.49p 173.70p 197611
02/07/2010 149.59p 155.00p 147.62p 155.00p 27676
01/07/2010 148.60p 153.28p 148.60p 152.54p 25699
30/06/2010 151.55p 151.68p 148.85p 150.57p 7143
29/06/2010 149.59p 150.82p 148.60p 149.59p 7741
28/06/2010 148.60p 151.55p 148.60p 150.08p 74089
25/06/2010 151.55p 151.55p 149.19p 150.08p 106325
24/06/2010 152.54p 152.54p 149.59p 151.55p 3769
23/06/2010 154.51p 154.51p 151.55p 151.55p 21349
22/06/2010 155.49p 155.49p 149.88p 152.54p 46977
21/06/2010 151.31p 154.31p 150.08p 151.80p 22537
18/06/2010 156.47p 159.43p 151.80p 152.54p 497865
17/06/2010 162.38p 162.38p 158.21p 159.43p 177869
16/06/2010 162.87p 164.84p 159.92p 161.40p 341933
15/06/2010 166.32p 166.32p 162.87p 163.86p 150359
14/06/2010 162.38p 164.35p 162.26p 163.36p 165111
11/06/2010 162.13p 163.36p 160.90p 162.38p 976911
10/06/2010 161.89p 163.61p 160.41p 162.13p 194058
09/06/2010 158.93p 163.36p 158.93p 161.89p 563066
08/06/2010 157.46p 160.80p 156.47p 158.44p 28738
07/06/2010 161.40p 161.40p 155.49p 157.46p 747393
04/06/2010 163.36p 167.05p 160.71p 161.40p 119345
03/06/2010 148.60p 165.33p 148.60p 162.38p 711883
02/06/2010 139.25p 151.55p 139.25p 148.60p 686369
01/06/2010 138.76p 142.45p 135.86p 140.24p 60743
28/05/2010 136.30p 140.55p 135.73p 137.28p 37972
27/05/2010 126.46p 137.78p 126.46p 136.30p 84892
26/05/2010 126.46p 129.90p 124.25p 126.46p 253126
25/05/2010 129.90p 129.90p 124.05p 126.46p 30488
24/05/2010 129.41p 130.89p 125.97p 129.90p 15750
21/05/2010 129.90p 129.90p 127.94p 129.41p 8448
20/05/2010 125.47p 129.90p 125.47p 129.90p 1347877
19/05/2010 129.41p 129.41p 123.01p 125.47p 42001
18/05/2010 129.41p 129.41p 127.94p 129.41p 3603
17/05/2010 129.41p 131.67p 127.94p 129.41p 673
14/05/2010 129.41p 129.90p 128.10p 129.41p 1068
13/05/2010 129.41p 131.87p 127.94p 129.41p 34939
12/05/2010 129.41p 131.87p 127.94p 130.40p 7381
11/05/2010 129.41p 133.84p 128.10p 129.90p 24047
10/05/2010 124.00p 133.84p 124.00p 130.40p 54157
07/05/2010 132.36p 132.36p 124.00p 124.00p 38910
06/05/2010 133.84p 134.33p 129.90p 133.35p 21847
05/05/2010 136.79p 136.79p 130.89p 133.84p 22428
04/05/2010 136.79p 141.71p 136.79p 136.79p 11782
30/04/2010 136.30p 137.78p 136.30p 137.78p 0
29/04/2010 136.30p 137.78p 136.30p 136.30p 0
28/04/2010 136.79p 139.74p 135.46p 136.30p 13955
27/04/2010 140.24p 142.30p 134.82p 136.79p 34474
26/04/2010 139.25p 142.70p 137.94p 140.24p 21563
23/04/2010 140.24p 142.70p 133.84p 139.25p 36384
22/04/2010 138.27p 143.68p 136.69p 140.24p 84144
21/04/2010 125.97p 140.73p 125.97p 136.30p 150667
20/04/2010 113.17p 128.92p 113.17p 125.97p 91792
19/04/2010 114.65p 114.65p 113.17p 113.17p 24201
16/04/2010 113.17p 116.13p 112.19p 113.17p 18715
15/04/2010 113.17p 113.67p 112.35p 113.17p 234
14/04/2010 113.17p 115.14p 112.29p 113.17p 49021
13/04/2010 113.17p 115.83p 111.52p 113.17p 406841
12/04/2010 113.91p 116.13p 111.30p 113.17p 9194
09/04/2010 108.25p 114.16p 108.25p 113.91p 74024
08/04/2010 108.25p 111.21p 108.25p 108.25p 17414
07/04/2010 108.74p 109.24p 107.76p 108.25p 8935
06/04/2010 108.74p 109.73p 108.74p 108.74p 1011
01/04/2010 108.74p 111.54p 106.78p 108.74p 585682
31/03/2010 110.22p 110.22p 107.71p 108.74p 8015
30/03/2010 103.82p 112.19p 103.82p 110.22p 100116
29/03/2010 99.40p 106.28p 99.30p 103.82p 159400
26/03/2010 100.87p 101.36p 97.92p 99.40p 42678
25/03/2010 100.87p 100.87p 98.41p 100.87p 25497
24/03/2010 100.87p 100.87p 99.30p 100.87p 2540
23/03/2010 103.33p 103.33p 99.25p 100.87p 559
22/03/2010 103.33p 106.28p 101.46p 103.33p 10023
19/03/2010 101.86p 106.28p 101.56p 103.33p 12132
18/03/2010 98.90p 103.33p 98.90p 101.86p 746862
17/03/2010 98.90p 98.90p 97.92p 98.90p 0
16/03/2010 98.90p 99.15p 97.92p 98.90p 2496
15/03/2010 98.90p 103.33p 97.92p 98.90p 30484
12/03/2010 98.90p 98.90p 96.44p 98.90p 2008
11/03/2010 98.90p 99.15p 96.44p 98.90p 1183
10/03/2010 98.90p 98.90p 97.92p 98.90p 0
09/03/2010 99.89p 100.23p 96.44p 99.89p 12690
08/03/2010 99.89p 100.38p 96.79p 99.89p 2129
05/03/2010 99.89p 99.89p 96.44p 99.89p 3048
04/03/2010 99.89p 100.38p 99.89p 99.89p 0
03/03/2010 99.89p 99.89p 99.89p 99.89p 0
02/03/2010 99.89p 99.89p 99.89p 99.89p 0
01/03/2010 99.89p 99.89p 99.89p 99.89p 0
26/02/2010 99.89p 101.67p 96.79p 99.89p 826091
25/02/2010 99.89p 101.36p 97.33p 99.89p 25403
24/02/2010 99.89p 100.38p 99.89p 99.89p 0
23/02/2010 99.89p 102.20p 99.89p 99.89p 35759
22/02/2010 99.89p 102.30p 99.89p 99.89p 28
19/02/2010 99.89p 100.38p 99.89p 99.89p 0
18/02/2010 99.89p 100.38p 98.41p 99.89p 221711
17/02/2010 99.89p 102.74p 99.89p 99.89p 5081
16/02/2010 99.89p 102.84p 97.58p 99.89p 37780
15/02/2010 99.89p 99.89p 97.55p 99.89p 7824
12/02/2010 99.89p 99.89p 96.94p 99.89p 10268
11/02/2010 99.89p 99.89p 99.89p 99.89p 0
10/02/2010 99.89p 103.63p 99.89p 99.89p 40646
09/02/2010 101.61p 104.32p 99.89p 99.89p 632
08/02/2010 97.43p 99.40p 95.95p 97.43p 36581
05/02/2010 97.43p 98.41p 95.95p 97.43p 28096
04/02/2010 97.92p 99.79p 95.95p 97.43p 89
03/02/2010 97.92p 98.02p 96.94p 97.92p 1110
02/02/2010 97.92p 99.89p 96.94p 97.92p 14647
01/02/2010 96.44p 100.38p 95.46p 96.94p 63966
29/01/2010 98.17p 101.36p 94.97p 96.44p 105069
28/01/2010 100.87p 100.87p 97.92p 98.17p 20239
27/01/2010 101.86p 103.82p 99.56p 101.86p 22873
26/01/2010 102.84p 104.98p 100.38p 101.86p 79244
25/01/2010 102.84p 104.98p 100.02p 102.84p 14087
22/01/2010 103.82p 105.79p 103.82p 103.82p 28452
21/01/2010 103.82p 106.19p 102.84p 103.82p 139424
20/01/2010 104.81p 105.30p 102.84p 103.58p 11268
19/01/2010 104.81p 106.53p 103.58p 104.81p 21801
18/01/2010 100.87p 107.27p 100.87p 103.82p 81479
15/01/2010 99.89p 103.33p 99.40p 100.87p 102655
14/01/2010 98.41p 100.38p 98.41p 99.89p 5081
13/01/2010 98.41p 100.38p 98.41p 98.41p 9528
12/01/2010 93.98p 100.38p 93.98p 98.41p 23495
11/01/2010 90.54p 92.51p 89.28p 90.54p 2032
08/01/2010 90.54p 92.51p 89.19p 90.54p 3048
07/01/2010 90.54p 92.21p 90.05p 90.54p 16817
06/01/2010 90.54p 92.29p 89.55p 90.54p 10415
05/01/2010 90.54p 92.31p 89.31p 90.54p 12438
04/01/2010 90.54p 93.49p 90.54p 90.54p 36884
31/12/2009 90.54p 92.51p 89.55p 90.54p 127322
30/12/2009 89.06p 92.51p 87.59p 90.05p 35565
29/12/2009 89.06p 89.55p 89.06p 89.06p 0
24/12/2009 89.06p 89.06p 89.06p 89.06p 40646
23/12/2009 89.06p 90.54p 89.06p 89.06p 60968

*Close Price adjusted for both dividends and splits