Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/07/2025 47.50p 48.00p 47.12p 47.50p 81937
09/07/2025 47.00p 48.00p 46.75p 47.50p 81503
08/07/2025 47.00p 48.00p 46.00p 47.00p 31625
07/07/2025 47.00p 47.44p 47.00p 47.00p 8430
04/07/2025 44.50p 48.00p 44.50p 47.00p 140425
03/07/2025 46.30p 46.60p 44.00p 44.50p 148222
02/07/2025 49.00p 50.00p 46.00p 46.00p 174684
01/07/2025 49.00p 49.00p 48.10p 49.00p 51714
30/06/2025 49.00p 49.24p 48.22p 49.00p 87412
27/06/2025 49.50p 50.00p 48.00p 49.00p 18991
26/06/2025 49.50p 50.00p 49.00p 49.50p 16004
25/06/2025 49.50p 49.94p 49.00p 49.50p 25967
24/06/2025 49.50p 50.00p 49.05p 49.50p 42604
23/06/2025 49.50p 50.00p 49.00p 49.50p 66995
20/06/2025 49.50p 50.00p 49.00p 49.50p 12607
19/06/2025 49.50p 50.00p 49.00p 49.50p 1288
18/06/2025 49.50p 50.00p 49.00p 49.50p 75012
17/06/2025 50.20p 50.95p 49.22p 49.50p 35478
16/06/2025 50.20p 51.00p 49.50p 50.20p 26775
13/06/2025 50.00p 51.00p 49.00p 50.20p 78958
12/06/2025 51.75p 51.75p 50.00p 50.00p 114947
11/06/2025 52.00p 53.00p 51.00p 51.75p 34208
10/06/2025 52.00p 53.00p 51.00p 52.00p 45515
09/06/2025 53.50p 53.50p 50.00p 53.50p 118109
06/06/2025 55.00p 56.00p 51.00p 53.50p 196733
05/06/2025 55.00p 56.00p 54.00p 55.00p 200459
04/06/2025 55.00p 56.00p 54.00p 55.00p 17307
03/06/2025 55.00p 56.00p 54.00p 55.00p 120340
02/06/2025 55.00p 55.70p 54.15p 55.00p 50732
30/05/2025 55.00p 56.00p 54.00p 55.00p 31346
29/05/2025 55.00p 56.00p 54.00p 55.00p 12061
28/05/2025 55.00p 56.00p 54.00p 55.00p 91337
27/05/2025 55.00p 55.93p 54.25p 55.00p 84820
23/05/2025 55.00p 55.75p 54.26p 55.00p 129159
22/05/2025 55.00p 56.00p 55.00p 55.00p 73948
21/05/2025 55.00p 56.00p 54.01p 55.00p 75062
20/05/2025 51.50p 56.00p 51.50p 55.00p 452219
19/05/2025 50.00p 50.25p 49.12p 50.00p 34887
16/05/2025 50.00p 51.00p 48.10p 50.00p 135694
15/05/2025 50.00p 51.00p 49.00p 50.00p 65526
14/05/2025 50.00p 50.00p 49.00p 50.00p 35871
13/05/2025 51.00p 51.00p 49.00p 50.00p 47688
12/05/2025 50.50p 52.00p 50.12p 51.00p 11851
09/05/2025 50.00p 52.00p 49.22p 50.50p 63233
08/05/2025 49.50p 51.00p 49.00p 50.00p 19269
07/05/2025 50.50p 51.00p 49.00p 49.40p 25094
06/05/2025 51.50p 52.00p 50.50p 50.50p 30394
02/05/2025 51.25p 52.00p 50.50p 51.50p 41540
01/05/2025 51.25p 51.25p 50.50p 51.25p 22128
30/04/2025 51.25p 51.25p 50.50p 51.25p 5000
29/04/2025 51.50p 53.00p 50.00p 51.25p 71287
28/04/2025 51.00p 53.00p 50.00p 53.00p 41247
25/04/2025 53.50p 54.20p 49.01p 51.00p 107582
24/04/2025 53.50p 54.50p 52.81p 53.50p 14716
23/04/2025 51.00p 54.50p 50.50p 53.50p 110040
22/04/2025 51.00p 52.00p 50.00p 51.00p 35429
17/04/2025 48.50p 51.90p 47.00p 51.00p 71833
16/04/2025 48.50p 51.00p 47.73p 51.00p 94094
15/04/2025 43.00p 49.70p 42.22p 48.50p 230564
14/04/2025 43.50p 44.00p 41.96p 43.00p 35879
11/04/2025 43.50p 45.00p 42.15p 43.50p 66316
10/04/2025 41.00p 44.00p 41.00p 43.00p 111387
09/04/2025 43.50p 44.00p 40.00p 41.00p 91113
08/04/2025 44.00p 46.00p 41.50p 43.50p 250378
07/04/2025 41.00p 42.00p 39.25p 41.50p 64715
04/04/2025 43.50p 44.00p 42.00p 42.30p 78534
03/04/2025 43.50p 43.98p 43.00p 43.50p 15250
02/04/2025 43.50p 44.00p 43.08p 43.50p 24200
01/04/2025 45.50p 46.00p 42.10p 43.00p 213217
31/03/2025 46.50p 47.00p 45.00p 45.50p 43532
28/03/2025 47.50p 48.00p 46.00p 46.00p 112056
27/03/2025 48.25p 48.50p 47.05p 47.50p 38396
26/03/2025 48.80p 49.00p 48.00p 48.25p 69927
25/03/2025 48.80p 48.80p 48.60p 48.80p 5629
24/03/2025 49.30p 49.30p 48.60p 48.80p 79789
21/03/2025 51.00p 51.00p 48.00p 49.30p 92838
20/03/2025 51.00p 51.00p 50.13p 51.00p 19932
19/03/2025 50.50p 51.00p 50.28p 51.00p 89041
18/03/2025 48.50p 52.70p 48.06p 50.50p 485820
17/03/2025 49.50p 50.00p 48.00p 49.00p 40850
14/03/2025 49.50p 51.00p 48.00p 49.50p 18425
13/03/2025 50.00p 50.70p 48.00p 49.00p 109463
12/03/2025 50.00p 50.70p 49.00p 50.00p 21486
11/03/2025 50.50p 51.00p 49.35p 50.00p 59347
10/03/2025 52.50p 54.00p 49.00p 51.00p 154845
07/03/2025 52.50p 54.00p 51.00p 51.00p 18533
06/03/2025 55.00p 55.00p 52.00p 52.00p 95449
05/03/2025 55.50p 56.00p 54.26p 55.00p 49845
04/03/2025 55.50p 56.00p 54.00p 55.50p 33925
03/03/2025 55.50p 56.00p 55.01p 55.50p 31450
28/02/2025 55.50p 55.50p 55.01p 55.50p 22333
27/02/2025 55.50p 55.50p 55.00p 55.50p 50284
26/02/2025 55.50p 55.84p 55.00p 55.60p 79266
25/02/2025 55.50p 56.00p 55.00p 55.50p 41312
24/02/2025 60.50p 61.00p 56.00p 56.00p 170333
21/02/2025 60.50p 60.50p 59.78p 60.50p 21777
20/02/2025 60.50p 60.90p 60.00p 60.50p 7064
19/02/2025 60.50p 60.50p 60.38p 60.50p 1183
18/02/2025 61.50p 61.50p 60.15p 60.50p 43606
17/02/2025 61.00p 62.00p 60.00p 61.50p 21003
14/02/2025 61.00p 61.90p 60.71p 61.00p 16148
13/02/2025 60.50p 61.00p 60.00p 61.00p 15510
12/02/2025 60.50p 60.65p 60.50p 60.50p 20302
11/02/2025 65.50p 66.00p 60.35p 62.00p 101137
10/02/2025 68.50p 69.55p 65.00p 65.50p 69469
07/02/2025 68.50p 70.00p 67.00p 68.50p 91964
06/02/2025 68.50p 70.00p 67.00p 68.50p 132639
05/02/2025 66.00p 69.90p 66.00p 68.50p 95218
04/02/2025 65.50p 66.50p 65.00p 66.00p 46704
03/02/2025 65.50p 65.50p 65.10p 65.50p 12755
31/01/2025 65.50p 66.00p 65.01p 65.50p 26860
30/01/2025 65.50p 65.94p 65.00p 65.50p 105038
29/01/2025 65.50p 65.90p 65.00p 65.50p 3170
28/01/2025 69.00p 70.00p 65.50p 65.50p 49580
27/01/2025 70.00p 70.00p 68.00p 69.00p 99545
24/01/2025 70.50p 71.00p 69.35p 70.00p 101343
23/01/2025 70.50p 71.00p 70.00p 70.50p 14820
22/01/2025 71.00p 72.00p 70.25p 70.50p 95902
21/01/2025 71.00p 72.00p 70.40p 71.00p 31500
20/01/2025 71.50p 73.00p 70.55p 71.00p 35816
17/01/2025 69.00p 73.00p 68.00p 71.50p 115186
16/01/2025 69.00p 69.84p 68.00p 69.00p 36568
15/01/2025 69.00p 69.84p 67.40p 69.00p 18137
14/01/2025 68.00p 69.98p 68.00p 69.00p 28520
13/01/2025 68.00p 68.73p 67.77p 68.00p 40986
10/01/2025 68.50p 69.00p 67.34p 68.00p 32228
09/01/2025 68.50p 68.85p 68.00p 68.50p 101224
08/01/2025 69.50p 70.00p 67.00p 68.50p 115536
07/01/2025 69.00p 70.00p 68.25p 69.50p 62085
06/01/2025 68.00p 70.00p 67.00p 69.00p 65556
03/01/2025 68.00p 69.00p 66.60p 68.00p 16055
02/01/2025 68.00p 69.00p 67.00p 68.00p 41794
31/12/2024 65.50p 69.00p 65.00p 68.00p 60901
30/12/2024 66.00p 67.00p 64.00p 65.50p 20219
27/12/2024 66.00p 67.00p 65.60p 66.00p 5775
24/12/2024 66.00p 67.00p 65.00p 66.00p 11154
23/12/2024 64.50p 66.90p 64.00p 66.00p 97435
20/12/2024 64.50p 65.00p 64.00p 64.50p 12066
19/12/2024 64.50p 64.50p 64.00p 64.50p 523681
18/12/2024 65.00p 65.46p 64.00p 64.50p 18166
17/12/2024 65.00p 66.00p 64.28p 65.00p 66055
16/12/2024 65.00p 66.00p 64.02p 65.00p 105281
13/12/2024 65.00p 66.00p 64.00p 65.00p 29762
12/12/2024 65.00p 67.00p 64.02p 65.00p 66735
11/12/2024 65.00p 65.55p 64.02p 65.00p 73169
10/12/2024 65.00p 65.70p 64.03p 65.00p 87634
09/12/2024 64.50p 65.98p 64.00p 65.00p 67136
06/12/2024 64.50p 65.00p 63.00p 65.00p 15851
05/12/2024 62.00p 64.50p 61.00p 64.50p 138765
04/12/2024 62.00p 63.00p 61.00p 62.00p 48691
03/12/2024 62.00p 62.00p 60.66p 62.00p 111462
02/12/2024 61.00p 62.00p 60.01p 62.00p 14628
29/11/2024 60.50p 62.00p 60.40p 61.00p 88665
28/11/2024 60.50p 61.00p 60.00p 60.50p 49782
27/11/2024 60.50p 61.00p 60.00p 60.50p 29852
26/11/2024 60.50p 61.00p 60.00p 60.50p 118286
25/11/2024 60.50p 60.98p 60.00p 60.50p 229776
22/11/2024 60.50p 60.98p 60.00p 60.50p 84348
21/11/2024 62.00p 63.00p 60.50p 60.50p 12419
20/11/2024 62.00p 63.00p 60.07p 61.00p 115291
19/11/2024 62.00p 63.00p 59.00p 62.00p 344523
18/11/2024 64.50p 65.90p 63.00p 64.00p 37265
15/11/2024 61.50p 65.90p 61.00p 64.50p 47985
14/11/2024 60.50p 63.00p 57.80p 61.50p 34518
13/11/2024 60.50p 62.00p 60.50p 60.50p 8735
12/11/2024 61.50p 62.78p 60.00p 60.50p 47846
11/11/2024 59.00p 62.00p 58.77p 61.50p 50439
08/11/2024 55.00p 59.40p 55.00p 59.00p 135702
07/11/2024 55.00p 56.00p 54.00p 55.00p 34247
06/11/2024 53.00p 55.85p 53.00p 55.00p 75612
05/11/2024 53.50p 54.00p 52.00p 53.00p 20984
04/11/2024 54.00p 55.00p 53.00p 54.00p 60136
01/11/2024 54.50p 55.96p 53.12p 55.00p 66166
31/10/2024 54.50p 56.00p 53.00p 54.50p 10900
30/10/2024 52.50p 56.00p 52.35p 54.50p 13279
29/10/2024 55.50p 57.00p 52.00p 52.50p 79685
28/10/2024 55.50p 56.99p 54.00p 55.50p 35281
25/10/2024 55.00p 56.70p 54.00p 55.50p 63286
24/10/2024 55.00p 56.00p 54.90p 55.00p 41027
23/10/2024 55.00p 56.00p 54.50p 55.00p 61606
22/10/2024 54.00p 56.00p 53.25p 55.00p 26064
21/10/2024 53.50p 55.00p 52.00p 54.00p 10020
18/10/2024 53.50p 55.00p 52.00p 53.50p 18256
17/10/2024 53.00p 55.00p 52.00p 53.50p 51007
16/10/2024 53.00p 54.00p 52.00p 53.00p 595
15/10/2024 53.00p 55.00p 51.00p 53.00p 8481
14/10/2024 53.00p 53.00p 52.00p 53.00p 42827
11/10/2024 53.00p 53.00p 53.00p 53.00p 6413
10/10/2024 51.00p 54.00p 50.00p 52.50p 75473
09/10/2024 51.00p 51.12p 50.00p 51.00p 9031
08/10/2024 50.00p 52.00p 50.00p 51.00p 47188
07/10/2024 49.50p 50.94p 49.00p 49.50p 14306
04/10/2024 49.00p 51.00p 48.00p 49.50p 123711
03/10/2024 49.50p 50.00p 47.00p 48.00p 53469
02/10/2024 50.00p 50.24p 48.27p 49.50p 20807
01/10/2024 52.00p 53.00p 50.00p 50.00p 40278
30/09/2024 52.00p 52.00p 51.00p 52.00p 13539
27/09/2024 52.00p 52.24p 51.04p 52.00p 8511
26/09/2024 53.00p 53.00p 51.00p 52.00p 14183
25/09/2024 53.00p 54.00p 52.22p 53.00p 44789

*Close Price adjusted for both dividends and splits