Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2022 250.00p 264.50p 247.50p 250.00p 231173
09/03/2022 235.00p 260.50p 235.00p 258.00p 699359
08/03/2022 240.00p 252.00p 233.50p 237.00p 547951
07/03/2022 236.00p 250.00p 222.20p 244.50p 802811
04/03/2022 259.00p 259.00p 233.50p 240.50p 978425
03/03/2022 259.00p 272.00p 247.50p 250.00p 1130675
02/03/2022 260.00p 275.00p 259.00p 265.00p 310451
01/03/2022 288.00p 289.56p 263.00p 263.50p 455456
28/02/2022 274.00p 289.50p 262.41p 289.00p 491279
25/02/2022 264.00p 272.50p 252.00p 270.00p 410840
24/02/2022 252.00p 258.50p 238.50p 256.00p 1156389
23/02/2022 270.00p 280.70p 262.50p 263.00p 592002
22/02/2022 266.50p 283.77p 262.50p 277.50p 689195
21/02/2022 288.00p 288.00p 267.73p 271.00p 594189
18/02/2022 285.00p 289.00p 275.00p 277.00p 602148
17/02/2022 292.00p 295.26p 281.50p 283.00p 765574
16/02/2022 289.50p 308.00p 288.40p 294.00p 1071541
15/02/2022 271.50p 288.08p 269.50p 288.00p 1066502
14/02/2022 281.00p 287.00p 267.88p 269.50p 1036851
11/02/2022 285.00p 285.00p 269.00p 277.00p 599555
10/02/2022 287.00p 288.10p 272.17p 276.00p 844761
09/02/2022 270.00p 287.00p 270.00p 287.00p 619465
08/02/2022 287.00p 287.00p 269.00p 269.50p 569102
07/02/2022 292.00p 292.00p 278.00p 278.00p 328209
04/02/2022 290.00p 293.05p 280.50p 282.00p 341500
03/02/2022 310.50p 310.50p 287.50p 290.00p 331601
02/02/2022 307.00p 313.82p 301.00p 303.50p 499216
01/02/2022 302.00p 306.50p 297.00p 299.00p 390056
31/01/2022 292.00p 299.00p 290.00p 299.00p 327255
28/01/2022 285.00p 297.50p 283.00p 288.00p 289791
27/01/2022 290.00p 297.00p 284.85p 292.50p 430073
26/01/2022 285.00p 301.00p 280.00p 295.00p 597456
25/01/2022 278.00p 291.00p 275.00p 279.50p 769597
24/01/2022 304.50p 304.50p 265.64p 270.00p 1713913
21/01/2022 300.00p 305.44p 294.65p 298.50p 524200
20/01/2022 294.50p 307.00p 292.50p 304.00p 567447
19/01/2022 297.00p 303.00p 291.46p 292.00p 725469
18/01/2022 323.00p 323.00p 298.00p 301.00p 1177644
17/01/2022 300.00p 322.50p 295.00p 317.50p 918846
14/01/2022 311.00p 311.00p 296.50p 297.00p 1358409
13/01/2022 314.00p 315.00p 307.00p 311.50p 368431
12/01/2022 315.50p 320.50p 310.00p 313.00p 321546
10/01/2022 310.00p 324.50p 299.50p 306.00p 1601992
07/01/2022 319.00p 323.50p 314.50p 318.50p 632620
06/01/2022 333.50p 340.50p 319.44p 321.50p 661652
05/01/2022 342.00p 343.50p 332.00p 339.00p 313027
04/01/2022 350.00p 358.00p 334.50p 336.00p 938740
31/12/2021 336.00p 348.33p 330.00p 344.50p 435642
30/12/2021 347.00p 352.28p 332.50p 333.00p 494886
29/12/2021 348.00p 353.50p 340.00p 346.50p 504455
24/12/2021 335.00p 347.50p 335.00p 336.00p 123608
23/12/2021 335.50p 353.00p 325.00p 340.00p 1049781
22/12/2021 325.00p 337.50p 325.00p 336.00p 649474
21/12/2021 329.00p 337.35p 325.50p 331.00p 450932
20/12/2021 323.00p 329.00p 315.69p 325.50p 822208
17/12/2021 330.00p 330.50p 321.25p 327.00p 475647
16/12/2021 333.00p 341.50p 325.50p 331.50p 432012
15/12/2021 335.00p 338.00p 323.50p 328.50p 523939
14/12/2021 340.00p 350.00p 326.43p 327.50p 660793
13/12/2021 360.00p 360.00p 340.00p 340.00p 732053
10/12/2021 365.00p 365.00p 350.00p 354.50p 857640
09/12/2021 355.00p 361.00p 351.50p 358.00p 525291
08/12/2021 360.00p 373.00p 355.00p 360.50p 565443
07/12/2021 347.00p 356.50p 344.00p 356.00p 901039
06/12/2021 345.00p 360.00p 339.71p 344.00p 761684
03/12/2021 360.00p 364.50p 348.58p 350.00p 292901
02/12/2021 366.50p 368.50p 352.00p 359.50p 288371
01/12/2021 367.50p 372.85p 359.89p 367.50p 366364
30/11/2021 370.00p 371.36p 355.24p 364.50p 683468
29/11/2021 359.00p 374.50p 355.80p 367.00p 640488
26/11/2021 362.00p 368.00p 351.75p 356.50p 599618
25/11/2021 372.00p 377.70p 365.00p 369.00p 355140
24/11/2021 375.00p 386.50p 363.74p 371.00p 639895
23/11/2021 388.00p 394.50p 375.00p 375.00p 530924
22/11/2021 381.00p 396.00p 380.50p 389.50p 1071765
19/11/2021 391.50p 392.31p 378.25p 381.00p 495775
18/11/2021 402.00p 402.00p 389.50p 392.00p 296999
17/11/2021 395.00p 399.50p 386.88p 396.50p 608056
16/11/2021 410.00p 410.00p 376.00p 390.00p 1303541
15/11/2021 420.00p 433.72p 396.21p 397.50p 1704678
12/11/2021 412.00p 419.50p 398.00p 410.00p 1384874
11/11/2021 435.00p 444.50p 380.50p 403.00p 3145576
10/11/2021 440.00p 457.00p 430.00p 447.00p 848679
09/11/2021 470.00p 480.50p 439.50p 442.50p 387732
08/11/2021 470.50p 477.50p 460.99p 475.00p 373454
05/11/2021 450.00p 477.50p 450.00p 471.00p 1061546
04/11/2021 445.00p 461.00p 445.00p 453.00p 1418101
03/11/2021 460.00p 460.00p 446.50p 450.00p 344223
02/11/2021 458.00p 460.00p 447.50p 449.50p 158853
01/11/2021 450.50p 459.00p 445.50p 451.50p 417337
29/10/2021 445.00p 456.42p 445.00p 450.00p 322153
28/10/2021 459.50p 459.50p 445.50p 454.50p 342659
27/10/2021 449.00p 458.50p 447.00p 449.50p 189587
26/10/2021 455.00p 461.00p 450.50p 456.00p 470429
25/10/2021 445.00p 454.27p 445.00p 453.50p 215768
22/10/2021 450.00p 458.91p 443.00p 449.00p 233617
21/10/2021 455.00p 459.00p 440.50p 457.00p 194808
20/10/2021 452.50p 455.00p 444.50p 445.00p 261876
19/10/2021 452.00p 463.00p 452.00p 454.00p 496868
18/10/2021 450.00p 454.04p 436.50p 451.50p 288424
15/10/2021 439.50p 449.50p 436.79p 448.00p 460256
14/10/2021 437.00p 443.50p 431.50p 439.00p 522382
13/10/2021 428.50p 450.00p 428.50p 435.00p 637283
12/10/2021 413.50p 440.00p 409.29p 439.00p 855813
11/10/2021 424.50p 435.50p 409.75p 417.50p 441474
08/10/2021 434.00p 452.63p 427.00p 428.50p 976686
07/10/2021 415.00p 430.00p 415.00p 429.50p 851192
06/10/2021 414.00p 415.00p 390.93p 410.50p 1066530
05/10/2021 413.00p 418.50p 409.50p 418.50p 195339
04/10/2021 411.50p 423.00p 398.87p 413.00p 627256
01/10/2021 434.50p 434.50p 410.50p 414.00p 735475
30/09/2021 437.50p 438.80p 424.50p 435.50p 325119
29/09/2021 434.00p 443.00p 430.00p 431.00p 297419
28/09/2021 437.00p 440.50p 423.80p 431.00p 574373
27/09/2021 450.00p 460.00p 435.83p 440.00p 453930
24/09/2021 464.50p 468.23p 445.50p 456.00p 342432
23/09/2021 462.00p 470.00p 459.50p 464.50p 417983
22/09/2021 449.00p 464.65p 445.50p 461.00p 379622
21/09/2021 440.00p 449.50p 435.50p 446.00p 388936
20/09/2021 461.50p 465.00p 429.50p 434.00p 989049
17/09/2021 461.50p 467.50p 454.00p 458.50p 388394
16/09/2021 450.00p 462.50p 450.00p 459.50p 378968
15/09/2021 450.00p 460.00p 450.00p 451.00p 373548
14/09/2021 464.50p 468.50p 454.72p 458.00p 537391
13/09/2021 494.50p 494.50p 462.50p 466.50p 578403
10/09/2021 490.00p 494.50p 486.45p 493.50p 1256360
09/09/2021 478.50p 494.70p 478.50p 490.00p 612248
08/09/2021 480.00p 490.00p 472.50p 485.00p 492832
07/09/2021 488.50p 489.35p 465.50p 480.00p 1043775
06/09/2021 460.50p 489.54p 460.50p 488.00p 1351786
03/09/2021 445.00p 459.50p 435.50p 457.00p 1252247
02/09/2021 441.00p 453.20p 434.60p 442.00p 1070495
01/09/2021 420.00p 440.50p 415.50p 439.50p 1421189
31/08/2021 397.50p 422.50p 397.50p 415.00p 1370113
27/08/2021 390.00p 399.50p 387.00p 399.50p 1112124
26/08/2021 380.00p 390.00p 377.25p 385.50p 704717
25/08/2021 385.00p 385.00p 374.00p 378.00p 190565
24/08/2021 375.00p 385.00p 375.00p 380.50p 202076
23/08/2021 380.00p 385.41p 372.50p 377.50p 489463
20/08/2021 374.00p 375.50p 367.50p 375.00p 210982
19/08/2021 365.00p 372.17p 360.50p 372.00p 366378
18/08/2021 376.50p 378.00p 366.00p 368.00p 246857
17/08/2021 360.50p 377.70p 358.80p 374.50p 335747
16/08/2021 365.00p 374.50p 356.00p 362.00p 846370
13/08/2021 361.50p 364.50p 355.00p 357.00p 204019
12/08/2021 366.00p 366.00p 356.86p 360.50p 223283
11/08/2021 365.50p 372.51p 361.50p 363.50p 179475
10/08/2021 360.00p 378.50p 360.00p 368.50p 511454
09/08/2021 354.50p 365.00p 352.61p 365.00p 495527
06/08/2021 350.50p 355.00p 346.50p 349.00p 119501
05/08/2021 355.00p 358.77p 351.00p 351.00p 120142
04/08/2021 355.00p 355.50p 345.50p 354.00p 134243
03/08/2021 348.00p 353.00p 344.00p 351.00p 177332
02/08/2021 345.50p 354.09p 342.00p 345.00p 295290
30/07/2021 352.50p 355.90p 343.75p 350.50p 306889
29/07/2021 348.00p 359.50p 338.50p 354.50p 966498
28/07/2021 339.50p 345.00p 328.75p 340.00p 367743
27/07/2021 349.50p 349.50p 334.00p 334.50p 266082
26/07/2021 350.00p 350.00p 338.61p 346.50p 220574
23/07/2021 346.50p 348.62p 340.00p 343.00p 351729
22/07/2021 347.00p 347.00p 338.00p 341.50p 482131
21/07/2021 331.50p 346.00p 322.65p 340.50p 578528
20/07/2021 325.00p 337.00p 325.00p 328.00p 548599
19/07/2021 357.00p 357.00p 324.50p 331.00p 839701
16/07/2021 373.00p 373.00p 347.50p 350.00p 463255
15/07/2021 366.50p 374.50p 360.00p 370.00p 413827
14/07/2021 371.00p 378.20p 365.00p 370.00p 314839
13/07/2021 368.00p 380.00p 360.00p 373.50p 1570951
12/07/2021 354.00p 367.50p 353.22p 365.00p 1367371
09/07/2021 345.00p 357.00p 345.00p 354.00p 303577
08/07/2021 355.50p 367.00p 338.39p 348.00p 367353
07/07/2021 366.00p 368.44p 355.50p 357.00p 263148
06/07/2021 367.00p 370.78p 364.00p 365.00p 137111
05/07/2021 374.00p 374.00p 362.50p 368.00p 379769
02/07/2021 371.50p 373.94p 365.00p 368.00p 304919
01/07/2021 375.00p 375.00p 363.50p 372.00p 321338
30/06/2021 383.00p 388.00p 367.50p 372.50p 746297
29/06/2021 383.00p 389.50p 383.00p 388.00p 358400
28/06/2021 385.00p 390.00p 377.50p 387.00p 920688
25/06/2021 377.00p 385.00p 376.00p 383.50p 762690
24/06/2021 372.00p 378.00p 370.00p 377.50p 298974
23/06/2021 376.50p 378.50p 366.78p 371.50p 420767
22/06/2021 376.00p 380.00p 371.50p 376.00p 393614
21/06/2021 389.00p 390.00p 363.00p 373.00p 765860
18/06/2021 376.00p 390.00p 367.77p 382.50p 1774810
17/06/2021 364.50p 378.50p 351.60p 375.00p 1561165
16/06/2021 351.00p 358.00p 350.00p 354.50p 636259
15/06/2021 352.50p 355.74p 350.50p 350.50p 272043
14/06/2021 351.00p 358.80p 350.00p 350.00p 389805
11/06/2021 354.50p 356.12p 351.00p 351.00p 250209
10/06/2021 354.50p 362.50p 351.00p 352.00p 195918
09/06/2021 358.00p 362.00p 356.50p 356.50p 240144
08/06/2021 359.50p 362.72p 355.00p 360.50p 219972
07/06/2021 364.50p 367.07p 355.50p 358.00p 249498
04/06/2021 349.50p 365.00p 344.00p 363.50p 453968
03/06/2021 350.00p 350.00p 345.89p 349.00p 126634
02/06/2021 349.00p 350.00p 342.23p 350.00p 232452
01/06/2021 342.50p 351.00p 337.00p 350.00p 587945
28/05/2021 344.00p 344.00p 335.00p 341.50p 721462
27/05/2021 331.00p 344.00p 331.00p 344.00p 3427465

*Close Price adjusted for both dividends and splits