Calnex Solutions (CLX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calnex Solutions

Date Open High Low Close* Volume
03/05/2024 52.00p 53.94p 52.00p 53.20p 102770
02/05/2024 52.50p 53.00p 52.38p 53.00p 18500
01/05/2024 54.00p 55.00p 52.00p 52.50p 74584
30/04/2024 54.00p 54.98p 53.06p 54.00p 72386
29/04/2024 54.00p 55.00p 53.11p 54.00p 33057
26/04/2024 54.00p 54.90p 53.06p 54.00p 12492
25/04/2024 54.50p 54.50p 53.00p 54.00p 50060
24/04/2024 54.50p 55.00p 54.00p 54.50p 17596
23/04/2024 54.50p 54.74p 52.00p 54.50p 7126
22/04/2024 53.00p 56.00p 53.00p 56.00p 18196
19/04/2024 53.50p 54.00p 52.25p 53.00p 64959
18/04/2024 54.50p 54.50p 53.00p 54.50p 20522
17/04/2024 54.00p 55.00p 54.00p 55.00p 6134
16/04/2024 55.00p 56.00p 53.00p 54.00p 49142
15/04/2024 55.00p 55.00p 54.00p 55.00p 12345
12/04/2024 55.00p 55.90p 54.00p 55.00p 133413
11/04/2024 55.00p 55.00p 54.12p 55.00p 67331
10/04/2024 55.00p 56.00p 54.26p 55.00p 227651
09/04/2024 56.00p 56.00p 54.00p 55.00p 76642
08/04/2024 56.50p 58.00p 55.00p 56.00p 81064
05/04/2024 56.50p 58.00p 55.50p 56.50p 25894
04/04/2024 57.00p 58.00p 54.50p 55.00p 181652
03/04/2024 58.50p 59.00p 54.26p 57.00p 247675
02/04/2024 58.50p 58.50p 58.00p 58.50p 40285
28/03/2024 58.50p 59.00p 58.00p 58.50p 105827
27/03/2024 58.50p 59.00p 57.00p 59.00p 677791
26/03/2024 58.50p 58.99p 58.13p 58.50p 40633
25/03/2024 58.50p 58.99p 58.35p 58.50p 25192
22/03/2024 58.00p 59.00p 57.27p 58.50p 98370
21/03/2024 58.50p 59.00p 57.00p 58.00p 74313
20/03/2024 62.00p 62.00p 61.00p 58.50p 49155
19/03/2024 62.00p 63.00p 60.00p 61.00p 38159
18/03/2024 63.50p 63.50p 61.00p 62.00p 142260
15/03/2024 61.00p 63.50p 60.51p 63.50p 55507
14/03/2024 65.50p 66.14p 60.42p 61.00p 129894
13/03/2024 65.50p 66.45p 64.00p 65.00p 16270
12/03/2024 66.50p 67.00p 64.25p 65.50p 37346
11/03/2024 66.50p 68.00p 65.00p 68.00p 28930
08/03/2024 65.50p 68.00p 65.00p 65.00p 170742
07/03/2024 65.50p 66.80p 64.04p 66.00p 26617
06/03/2024 68.00p 68.00p 64.37p 65.00p 164419
05/03/2024 69.50p 70.00p 67.02p 68.00p 446143
04/03/2024 74.00p 75.00p 68.25p 69.50p 117852
01/03/2024 78.00p 80.00p 73.00p 74.00p 193798
29/02/2024 78.50p 80.00p 75.00p 78.00p 26066
28/02/2024 79.00p 80.00p 78.00p 78.50p 30211
27/02/2024 81.50p 83.00p 78.31p 79.00p 584845
26/02/2024 81.50p 83.00p 80.00p 81.50p 19081
23/02/2024 81.50p 83.00p 80.45p 81.50p 35104
22/02/2024 81.50p 81.50p 80.00p 81.50p 57187
21/02/2024 81.50p 83.00p 80.00p 81.50p 12933
20/02/2024 81.50p 81.50p 80.00p 81.50p 22302
19/02/2024 81.50p 83.00p 80.00p 81.50p 52422
16/02/2024 81.50p 82.15p 81.12p 81.50p 4578
15/02/2024 81.50p 82.20p 80.00p 81.50p 3510
14/02/2024 81.50p 82.44p 80.83p 81.50p 76951
13/02/2024 82.00p 83.00p 80.00p 81.50p 63362
12/02/2024 81.50p 83.00p 81.00p 82.00p 4986
09/02/2024 81.00p 82.00p 80.20p 81.50p 251350
08/02/2024 80.00p 82.00p 79.75p 81.00p 155354
07/02/2024 80.00p 80.48p 79.68p 80.00p 848
06/02/2024 80.50p 81.00p 79.00p 80.00p 135954
05/02/2024 81.00p 82.00p 80.00p 80.50p 154805
02/02/2024 81.00p 82.00p 80.55p 81.00p 26605
01/02/2024 78.00p 82.70p 77.00p 81.00p 172814
31/01/2024 77.00p 80.00p 77.00p 80.00p 27847
30/01/2024 75.50p 78.00p 75.00p 77.00p 81022
29/01/2024 73.00p 76.00p 73.00p 75.50p 106157
26/01/2024 73.00p 74.00p 72.75p 73.00p 26901
25/01/2024 71.50p 74.00p 71.00p 73.00p 198904
24/01/2024 70.00p 72.00p 69.00p 71.50p 16779
23/01/2024 70.00p 72.00p 68.00p 70.00p 667914
22/01/2024 69.50p 71.00p 68.00p 70.00p 144381
19/01/2024 69.50p 71.00p 69.25p 69.50p 20679
18/01/2024 66.50p 70.00p 66.00p 69.50p 685904
17/01/2024 69.50p 69.50p 65.13p 66.50p 121242
16/01/2024 69.50p 71.00p 69.00p 70.00p 314708
15/01/2024 69.50p 69.52p 69.40p 69.50p 53008
12/01/2024 71.00p 71.00p 68.91p 69.50p 176137
11/01/2024 71.50p 74.00p 70.00p 71.00p 287769
10/01/2024 69.50p 72.00p 69.00p 71.50p 95588
09/01/2024 67.50p 70.00p 67.00p 69.50p 211611
08/01/2024 66.00p 68.00p 66.00p 67.50p 135958
05/01/2024 66.50p 67.00p 65.53p 66.00p 70993
04/01/2024 65.50p 68.00p 63.80p 66.50p 168097
03/01/2024 64.00p 68.00p 63.16p 68.00p 113687
02/01/2024 63.00p 65.00p 62.00p 64.00p 80943
29/12/2023 63.00p 63.35p 62.43p 63.00p 15886
28/12/2023 63.00p 64.00p 62.36p 63.00p 32502
27/12/2023 63.00p 63.51p 62.26p 63.00p 15007
22/12/2023 62.50p 64.00p 61.00p 63.00p 25713
21/12/2023 62.50p 64.00p 61.15p 62.00p 157336
20/12/2023 61.30p 64.00p 61.00p 62.50p 115647
19/12/2023 59.00p 63.00p 59.00p 63.00p 91120
18/12/2023 59.00p 60.00p 58.00p 59.00p 139940
15/12/2023 59.00p 59.50p 58.00p 59.00p 46203
14/12/2023 60.00p 61.00p 58.00p 59.00p 418299
13/12/2023 59.50p 60.60p 59.00p 60.00p 86957
12/12/2023 60.50p 61.00p 58.30p 59.40p 300831
11/12/2023 62.50p 63.00p 60.00p 60.50p 215814
08/12/2023 63.50p 64.00p 62.00p 62.50p 46971
07/12/2023 64.30p 64.30p 63.03p 63.50p 21541
06/12/2023 66.50p 67.00p 64.00p 64.30p 72906
05/12/2023 68.50p 69.00p 66.00p 66.50p 127278
04/12/2023 69.00p 70.00p 66.60p 67.00p 99942
01/12/2023 69.50p 70.00p 68.05p 69.00p 60171
30/11/2023 70.50p 71.00p 69.02p 69.50p 68197
29/11/2023 74.50p 75.00p 69.00p 70.50p 267968
28/11/2023 72.50p 76.00p 72.00p 74.50p 88040
27/11/2023 69.50p 73.90p 69.00p 72.50p 133087
24/11/2023 69.00p 70.00p 69.00p 69.50p 103419
23/11/2023 68.50p 70.00p 68.00p 69.00p 259550
22/11/2023 66.00p 70.00p 65.00p 68.50p 178309
21/11/2023 62.00p 67.00p 62.00p 66.00p 216648
20/11/2023 61.50p 63.00p 60.00p 62.00p 159031
17/11/2023 61.50p 63.00p 60.00p 62.00p 76697
16/11/2023 59.00p 62.00p 58.78p 61.50p 257895
15/11/2023 60.50p 61.00p 58.70p 60.00p 262478
14/11/2023 61.00p 62.00p 60.00p 60.50p 89398
13/11/2023 61.00p 62.00p 60.00p 60.00p 13398
10/11/2023 64.00p 65.00p 60.00p 61.00p 139258
09/11/2023 64.50p 66.40p 63.00p 64.00p 220754
08/11/2023 59.50p 66.00p 59.00p 64.40p 509297
07/11/2023 51.50p 60.70p 51.40p 57.50p 460772
06/11/2023 50.00p 52.00p 49.38p 52.00p 350856
03/11/2023 50.00p 50.74p 49.00p 49.50p 240825
02/11/2023 49.00p 51.00p 48.75p 50.00p 1521473
01/11/2023 49.00p 50.00p 48.00p 49.00p 77470
31/10/2023 50.00p 51.00p 48.37p 49.00p 194596
30/10/2023 50.50p 51.00p 49.00p 49.80p 227682
27/10/2023 48.50p 50.89p 48.00p 50.50p 795290
26/10/2023 48.00p 49.00p 47.00p 48.50p 183484
25/10/2023 46.50p 49.00p 46.00p 48.00p 1196254
24/10/2023 45.50p 47.00p 45.35p 46.50p 696258
23/10/2023 45.25p 47.00p 45.00p 45.50p 342919
20/10/2023 41.00p 45.00p 40.85p 44.90p 1603934
19/10/2023 41.00p 41.50p 40.50p 41.50p 416209
18/10/2023 41.25p 42.00p 40.50p 41.50p 1209521
17/10/2023 42.00p 42.19p 40.00p 41.00p 1341116
16/10/2023 47.50p 50.00p 41.51p 42.30p 4236667
13/10/2023 47.75p 48.29p 47.00p 47.50p 134972
12/10/2023 51.00p 52.00p 47.00p 48.10p 1286650
11/10/2023 66.50p 68.00p 50.25p 52.00p 2071133
10/10/2023 95.00p 96.00p 64.00p 66.00p 437316
09/10/2023 96.00p 98.00p 94.00p 94.60p 413810
06/10/2023 99.50p 100.00p 94.26p 95.00p 136858
05/10/2023 99.00p 117.00p 98.00p 99.50p 44660
04/10/2023 116.00p 117.00p 98.00p 99.00p 278668
03/10/2023 118.00p 119.00p 115.00p 116.00p 65827
02/10/2023 118.00p 118.00p 117.50p 118.00p 1503
29/09/2023 118.00p 118.00p 117.00p 118.00p 100021
28/09/2023 118.00p 118.00p 117.00p 118.00p 120935
27/09/2023 117.00p 119.00p 116.00p 118.00p 39523
26/09/2023 117.00p 118.00p 115.06p 118.00p 16373
25/09/2023 117.00p 119.00p 115.00p 117.00p 18671
22/09/2023 119.00p 120.00p 115.00p 117.00p 55918
21/09/2023 118.50p 120.00p 117.17p 120.00p 23272
20/09/2023 118.50p 120.00p 117.00p 118.50p 15910
19/09/2023 119.00p 120.00p 117.00p 118.50p 36958
18/09/2023 121.00p 122.00p 117.55p 120.00p 38108
15/09/2023 119.50p 122.00p 119.00p 121.00p 90246
14/09/2023 119.50p 120.82p 119.00p 120.00p 28142
13/09/2023 120.50p 121.00p 119.50p 119.50p 32072
12/09/2023 126.00p 127.00p 119.02p 120.50p 54964
11/09/2023 126.00p 128.00p 124.00p 125.00p 20712
08/09/2023 125.50p 127.00p 124.00p 126.00p 41731
07/09/2023 125.50p 128.00p 124.00p 125.50p 8618
06/09/2023 125.50p 128.00p 123.30p 125.50p 5623
05/09/2023 125.50p 125.50p 123.30p 125.50p 14755
04/09/2023 125.50p 128.00p 123.25p 125.50p 12066
01/09/2023 126.50p 128.00p 123.05p 125.50p 15172
31/08/2023 126.50p 127.70p 124.00p 126.50p 15266
30/08/2023 126.00p 128.00p 124.00p 126.50p 11793
29/08/2023 124.00p 128.23p 122.00p 126.00p 53341
25/08/2023 124.00p 126.00p 122.50p 124.50p 188586
24/08/2023 127.00p 127.24p 123.00p 124.00p 76884
23/08/2023 133.00p 134.00p 126.00p 127.00p 52398
22/08/2023 133.00p 134.96p 131.00p 133.00p 11762
21/08/2023 135.75p 136.00p 131.30p 133.00p 56659
18/08/2023 135.50p 136.00p 132.50p 132.50p 107352
17/08/2023 136.00p 140.00p 135.00p 135.50p 155741
16/08/2023 134.50p 138.00p 131.00p 136.00p 106837
15/08/2023 140.50p 142.50p 135.00p 136.50p 118578
14/08/2023 138.50p 143.00p 135.00p 140.50p 75544
11/08/2023 130.50p 140.00p 128.00p 138.50p 76337
10/08/2023 130.50p 133.44p 128.00p 132.00p 60850
09/08/2023 125.50p 130.50p 125.26p 130.50p 76404
08/08/2023 124.00p 127.00p 122.00p 125.50p 162679
07/08/2023 126.50p 128.00p 121.26p 122.50p 141036
04/08/2023 127.50p 129.00p 125.00p 126.50p 116423
03/08/2023 120.00p 129.20p 119.05p 128.00p 110120
02/08/2023 119.00p 121.20p 117.35p 120.00p 54260
01/08/2023 118.50p 123.90p 117.96p 119.00p 83511
31/07/2023 117.00p 118.00p 116.00p 117.50p 51434
28/07/2023 117.00p 118.00p 116.86p 117.00p 3035
27/07/2023 115.00p 120.00p 112.50p 117.00p 164683
26/07/2023 115.00p 117.00p 113.57p 115.00p 22922
25/07/2023 115.00p 116.82p 115.00p 115.00p 124
24/07/2023 114.00p 117.00p 112.50p 115.00p 65360
21/07/2023 113.00p 116.00p 111.00p 114.00p 92063

*Close Price adjusted for both dividends and splits