Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2018 84.10p 86.50p 84.10p 85.30p 15392
07/09/2018 86.00p 86.85p 83.00p 84.70p 115449
06/09/2018 89.00p 89.00p 86.60p 86.60p 25046
05/09/2018 88.88p 90.00p 87.50p 87.50p 34554
04/09/2018 88.00p 90.00p 88.00p 88.40p 133419
03/09/2018 88.00p 88.60p 87.84p 88.40p 284663
31/08/2018 85.60p 90.98p 83.56p 86.50p 364870
30/08/2018 85.00p 85.00p 82.60p 82.60p 114208
29/08/2018 80.80p 84.28p 79.46p 83.50p 205436
28/08/2018 80.50p 80.71p 78.88p 80.40p 45152
24/08/2018 81.00p 82.00p 78.20p 80.50p 132377
23/08/2018 76.00p 82.00p 75.20p 81.90p 360233
22/08/2018 74.00p 75.00p 74.00p 75.00p 42301
21/08/2018 74.00p 74.90p 74.00p 74.10p 54564
20/08/2018 75.00p 75.40p 75.00p 75.40p 5000
17/08/2018 74.40p 75.70p 74.40p 75.70p 2398
16/08/2018 74.40p 75.40p 74.40p 75.40p 1000
15/08/2018 76.00p 76.13p 73.00p 74.00p 144327
14/08/2018 77.80p 77.80p 76.00p 76.70p 14628
13/08/2018 77.60p 78.60p 77.60p 78.60p 452
10/08/2018 77.60p 79.20p 77.60p 78.60p 5052
09/08/2018 77.63p 78.60p 77.63p 78.60p 264203
08/08/2018 77.60p 79.20p 77.60p 79.10p 37468
07/08/2018 79.30p 79.30p 78.00p 79.20p 43000
06/08/2018 79.30p 79.30p 78.00p 79.20p 26797
03/08/2018 78.20p 79.40p 78.00p 79.20p 67204
02/08/2018 78.20p 79.75p 78.00p 79.20p 248732
01/08/2018 78.44p 80.22p 78.44p 79.30p 31703
31/07/2018 71.00p 85.00p 70.12p 79.10p 572275
30/07/2018 70.20p 73.80p 70.20p 72.00p 79429
27/07/2018 73.80p 73.80p 70.20p 72.00p 1354
26/07/2018 71.00p 72.00p 71.00p 72.00p 2834
25/07/2018 71.00p 71.90p 71.00p 71.90p 20000
24/07/2018 71.00p 71.90p 71.00p 71.90p 8485
23/07/2018 70.75p 72.20p 70.75p 71.80p 75269
20/07/2018 71.85p 72.22p 70.75p 71.90p 119250
19/07/2018 70.45p 72.00p 70.45p 72.00p 5845
18/07/2018 72.36p 72.36p 70.40p 72.00p 56377
17/07/2018 72.36p 72.36p 72.00p 72.00p 69957
16/07/2018 72.10p 72.10p 70.90p 70.90p 152703
13/07/2018 72.30p 73.40p 71.95p 73.40p 21244
12/07/2018 72.40p 73.50p 72.40p 73.50p 10476
11/07/2018 72.50p 73.50p 72.40p 73.50p 7618
10/07/2018 72.00p 74.80p 72.00p 73.50p 35569
09/07/2018 73.20p 74.98p 73.20p 74.10p 12333
06/07/2018 74.40p 75.75p 73.20p 73.80p 65548
05/07/2018 75.20p 75.36p 73.85p 74.20p 7078
04/07/2018 74.00p 75.62p 74.00p 74.90p 11648
03/07/2018 74.19p 75.46p 73.74p 74.10p 48855
02/07/2018 74.80p 74.80p 73.10p 74.50p 143846
29/06/2018 75.80p 75.80p 74.80p 74.80p 99272
28/06/2018 75.62p 75.62p 74.90p 74.90p 6000
27/06/2018 74.00p 75.34p 74.00p 74.90p 21573
26/06/2018 74.02p 75.45p 74.02p 74.90p 22943
25/06/2018 75.00p 75.60p 74.00p 74.90p 82494
22/06/2018 77.40p 78.50p 75.00p 75.40p 101406
21/06/2018 80.00p 80.00p 77.36p 78.00p 107311
20/06/2018 80.00p 80.40p 80.00p 80.40p 16546
19/06/2018 80.20p 82.72p 80.00p 80.90p 55112
18/06/2018 79.00p 81.60p 79.00p 81.00p 107693
15/06/2018 80.00p 81.45p 78.33p 81.00p 49159
14/06/2018 80.00p 80.58p 78.60p 79.90p 76430
13/06/2018 80.40p 81.65p 80.40p 80.50p 50388
12/06/2018 80.40p 81.67p 80.25p 80.40p 52683
11/06/2018 82.00p 82.00p 81.00p 81.00p 38692
08/06/2018 85.00p 86.94p 81.10p 81.10p 109688
07/06/2018 81.00p 87.62p 79.52p 86.10p 274661
06/06/2018 80.55p 80.73p 79.67p 80.10p 12441
05/06/2018 79.76p 79.76p 78.52p 79.60p 2420966
04/06/2018 79.00p 79.84p 78.45p 79.20p 41381
01/06/2018 79.00p 79.00p 78.45p 78.70p 32246
31/05/2018 77.86p 78.60p 78.50p 78.60p 0
30/05/2018 77.86p 78.88p 77.86p 78.50p 3853
29/05/2018 77.00p 78.55p 77.00p 78.30p 61999
25/05/2018 77.40p 78.50p 77.90p 77.90p 0
24/05/2018 77.40p 78.76p 77.40p 78.50p 5270
23/05/2018 78.78p 78.78p 78.20p 78.20p 1259
22/05/2018 78.00p 78.82p 77.65p 78.10p 52724
21/05/2018 77.00p 77.94p 77.00p 77.50p 285969
18/05/2018 76.20p 77.30p 76.20p 77.30p 51811
17/05/2018 77.00p 77.72p 75.92p 77.00p 14350
16/05/2018 76.00p 77.72p 75.50p 76.50p 49317
15/05/2018 73.34p 74.50p 73.34p 74.50p 273
14/05/2018 74.00p 74.50p 73.62p 74.50p 13924
11/05/2018 73.20p 75.00p 73.20p 74.30p 25668
10/05/2018 74.00p 74.50p 73.68p 74.50p 5116
09/05/2018 75.00p 75.00p 73.62p 74.50p 13093
08/05/2018 75.25p 76.86p 75.22p 76.00p 7289
04/05/2018 76.86p 76.86p 76.00p 76.00p 600
03/05/2018 77.00p 77.00p 76.00p 76.00p 30149
02/05/2018 75.22p 76.00p 76.00p 76.00p 0
01/05/2018 75.22p 76.00p 75.22p 76.00p 3500
30/04/2018 77.00p 77.00p 75.70p 76.20p 23319
27/04/2018 75.40p 75.40p 75.20p 75.30p 50162
26/04/2018 76.00p 76.00p 75.44p 75.50p 88284
25/04/2018 76.20p 76.20p 75.40p 75.40p 9258
24/04/2018 75.00p 76.59p 75.00p 76.20p 41099
23/04/2018 69.00p 75.20p 74.80p 75.20p 0
20/04/2018 69.00p 74.80p 69.00p 74.80p 135784
19/04/2018 66.80p 69.45p 66.74p 69.00p 128478
18/04/2018 65.00p 66.00p 65.00p 66.00p 25668
17/04/2018 65.88p 66.00p 65.88p 66.00p 1439
16/04/2018 66.00p 66.80p 65.92p 66.00p 9390
13/04/2018 66.60p 66.80p 65.92p 66.60p 10797
12/04/2018 65.89p 66.50p 65.89p 66.50p 11120
11/04/2018 65.40p 66.80p 65.40p 66.10p 64004
10/04/2018 66.00p 66.00p 64.70p 64.70p 22048
09/04/2018 64.23p 64.30p 64.23p 64.30p 4000
06/04/2018 65.40p 65.40p 63.97p 64.30p 836
05/04/2018 63.97p 64.30p 63.97p 64.30p 23155
04/04/2018 63.20p 65.40p 63.00p 64.10p 64831
03/04/2018 63.20p 65.34p 63.20p 64.30p 21282
29/03/2018 63.40p 65.50p 63.40p 64.30p 56978
28/03/2018 64.80p 64.80p 64.00p 64.00p 18593
27/03/2018 64.80p 65.40p 64.00p 64.00p 47477
26/03/2018 64.00p 64.80p 64.00p 64.80p 5044
23/03/2018 64.40p 64.40p 64.00p 64.00p 501
22/03/2018 64.00p 64.50p 64.00p 64.30p 32536
21/03/2018 65.00p 65.00p 63.78p 64.50p 38333
20/03/2018 64.60p 65.36p 63.15p 63.50p 251666
19/03/2018 65.25p 66.30p 65.20p 66.00p 35392
16/03/2018 66.80p 66.80p 65.25p 66.80p 6189
15/03/2018 66.40p 66.40p 64.73p 65.60p 179762
14/03/2018 66.80p 66.80p 65.10p 65.10p 19477
13/03/2018 65.51p 66.45p 65.36p 65.70p 16978
12/03/2018 66.00p 66.77p 65.50p 65.50p 17481
09/03/2018 66.38p 66.91p 66.38p 66.60p 14160
08/03/2018 68.80p 68.80p 66.46p 66.60p 17966
07/03/2018 67.20p 68.30p 66.06p 66.60p 254113
06/03/2018 68.46p 68.46p 67.22p 68.00p 19859
05/03/2018 67.29p 67.50p 67.29p 67.50p 2472
02/03/2018 68.00p 68.49p 67.40p 68.00p 61456
01/03/2018 69.60p 69.60p 68.42p 68.70p 17200
28/02/2018 68.66p 69.20p 68.66p 69.00p 4821
27/02/2018 68.20p 68.90p 68.50p 68.50p 0
26/02/2018 68.20p 69.00p 68.20p 68.90p 60200
23/02/2018 68.27p 68.99p 68.27p 68.80p 3148
22/02/2018 69.60p 69.60p 68.48p 68.80p 28413
21/02/2018 69.52p 69.52p 68.80p 68.80p 6000
20/02/2018 68.20p 68.80p 68.00p 68.80p 2017
19/02/2018 68.60p 68.80p 68.00p 68.80p 23248
16/02/2018 67.55p 68.20p 66.80p 68.20p 296598
15/02/2018 66.80p 67.55p 66.06p 67.40p 301598
14/02/2018 67.00p 67.60p 67.00p 67.60p 19551
13/02/2018 66.20p 67.65p 66.20p 67.60p 4657
12/02/2018 68.60p 68.60p 65.50p 67.50p 18564
09/02/2018 65.20p 66.80p 65.20p 66.80p 72485
08/02/2018 65.26p 66.80p 65.26p 66.80p 13922
07/02/2018 66.00p 67.38p 64.58p 67.20p 70255
06/02/2018 67.60p 67.75p 63.60p 64.40p 142627
05/02/2018 72.80p 72.80p 66.60p 67.70p 122603
02/02/2018 69.40p 70.00p 69.40p 69.50p 116878
01/02/2018 70.00p 72.80p 69.30p 71.20p 355326
31/01/2018 70.00p 71.50p 69.02p 71.50p 28058
30/01/2018 70.60p 71.17p 69.00p 70.00p 105067
29/01/2018 74.00p 74.00p 68.41p 70.50p 346118
26/01/2018 75.00p 75.07p 74.19p 74.70p 41329
25/01/2018 75.60p 76.01p 74.19p 75.00p 135585
24/01/2018 79.20p 79.20p 70.70p 74.40p 236980
23/01/2018 79.40p 79.40p 77.80p 78.40p 196922
22/01/2018 81.80p 81.80p 79.20p 79.60p 30796
19/01/2018 80.00p 80.50p 79.44p 80.20p 37809
18/01/2018 81.00p 81.00p 79.25p 80.60p 57360
17/01/2018 81.80p 81.82p 80.16p 81.50p 100262
16/01/2018 81.20p 81.20p 80.00p 80.00p 153868
15/01/2018 84.80p 84.80p 81.00p 84.80p 37467
12/01/2018 81.20p 81.89p 81.01p 81.30p 47448
11/01/2018 84.30p 84.30p 81.27p 83.00p 20950
10/01/2018 82.20p 83.89p 81.23p 82.50p 52150
09/01/2018 85.61p 85.61p 83.88p 84.50p 12781
08/01/2018 85.40p 85.92p 85.06p 85.30p 102057
05/01/2018 86.00p 86.00p 85.00p 85.00p 16792
04/01/2018 86.00p 86.00p 84.06p 85.50p 218212
03/01/2018 85.10p 85.10p 84.35p 84.90p 1582
02/01/2018 84.57p 85.14p 83.67p 84.80p 66979
29/12/2017 85.25p 85.50p 84.63p 84.63p 14351
28/12/2017 85.50p 85.50p 84.75p 85.12p 16349
27/12/2017 83.00p 85.47p 83.00p 84.25p 10385
22/12/2017 83.25p 84.75p 83.00p 83.00p 14213
21/12/2017 85.15p 85.15p 84.00p 84.00p 7907
20/12/2017 84.25p 84.88p 84.25p 84.88p 13063
19/12/2017 84.25p 84.25p 84.00p 84.00p 8149
18/12/2017 83.25p 85.12p 83.25p 84.25p 54636
15/12/2017 83.25p 85.42p 83.00p 83.00p 24675
14/12/2017 85.50p 85.50p 84.35p 85.50p 8887
13/12/2017 85.00p 85.42p 84.35p 85.00p 25853
12/12/2017 84.00p 85.30p 83.38p 85.25p 106793
11/12/2017 84.94p 84.94p 83.38p 83.38p 14211
08/12/2017 83.25p 84.82p 83.25p 83.75p 38619
07/12/2017 84.50p 84.74p 83.25p 83.25p 111499
06/12/2017 83.00p 83.97p 82.50p 83.00p 26731
05/12/2017 82.75p 82.75p 82.25p 82.50p 18548
04/12/2017 81.50p 83.53p 81.50p 82.00p 23661
01/12/2017 83.00p 84.75p 81.25p 83.38p 101167
30/11/2017 80.00p 82.00p 80.00p 81.50p 57811
29/11/2017 80.00p 80.24p 79.75p 80.12p 66215
28/11/2017 79.00p 80.22p 79.00p 79.50p 18900
27/11/2017 80.00p 80.00p 76.25p 78.75p 37780
24/11/2017 78.00p 79.25p 78.00p 79.25p 31223
23/11/2017 78.75p 78.75p 78.66p 78.75p 12361

*Close Price adjusted for both dividends and splits