Volution Group (FAN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volution Group

Date Open High Low Close* Volume
19/04/2017 190.00p 194.00p 190.00p 193.50p 158358
18/04/2017 192.00p 193.80p 190.25p 193.00p 54706
13/04/2017 194.00p 194.00p 190.97p 192.25p 249351
12/04/2017 188.00p 193.50p 187.92p 193.50p 352185
11/04/2017 186.00p 188.02p 185.00p 188.00p 227440
10/04/2017 183.50p 183.50p 183.50p 183.50p 1125
07/04/2017 185.00p 187.46p 183.00p 183.25p 10724
06/04/2017 185.00p 188.00p 183.00p 186.87p 388455
05/04/2017 184.00p 187.00p 182.00p 182.00p 106551
04/04/2017 183.00p 184.01p 182.00p 182.50p 121864
03/04/2017 179.25p 183.50p 178.75p 183.50p 24952
31/03/2017 179.00p 187.00p 175.00p 187.00p 357302
30/03/2017 181.75p 182.75p 178.75p 180.00p 83618
29/03/2017 179.75p 183.00p 176.19p 177.75p 1136322
28/03/2017 175.25p 180.00p 175.00p 180.00p 3414
27/03/2017 175.25p 178.00p 175.05p 178.00p 436273
24/03/2017 175.00p 178.00p 175.00p 178.00p 953225
23/03/2017 183.00p 183.00p 175.05p 178.13p 2719476
22/03/2017 180.00p 180.00p 177.00p 180.00p 36164
21/03/2017 185.00p 185.00p 178.00p 180.50p 23732
20/03/2017 185.00p 189.00p 180.00p 184.00p 139833
17/03/2017 184.75p 185.00p 180.00p 182.50p 172890
16/03/2017 184.00p 184.00p 181.25p 182.00p 263098
15/03/2017 182.75p 183.75p 180.73p 183.00p 111154
14/03/2017 181.75p 182.00p 178.00p 178.00p 6201
13/03/2017 180.00p 181.50p 180.00p 180.00p 1937
10/03/2017 183.00p 183.00p 178.25p 180.00p 99075
09/03/2017 183.00p 183.00p 177.25p 180.12p 12365
08/03/2017 180.00p 183.00p 175.00p 183.00p 162866
07/03/2017 175.00p 178.75p 175.00p 177.00p 71843
06/03/2017 179.75p 180.00p 174.00p 174.00p 17974
03/03/2017 175.50p 181.75p 173.00p 180.00p 98436
02/03/2017 178.50p 180.69p 178.25p 178.25p 12684
01/03/2017 178.00p 180.00p 176.25p 179.25p 168793
28/02/2017 175.00p 179.75p 175.00p 177.00p 651296
27/02/2017 182.00p 182.25p 172.00p 172.00p 204420
24/02/2017 184.00p 184.00p 180.00p 180.00p 40696
23/02/2017 181.00p 183.00p 180.00p 183.00p 228371
22/02/2017 180.00p 183.50p 180.00p 182.75p 61781
21/02/2017 184.00p 184.00p 182.00p 182.00p 28964
20/02/2017 177.00p 188.00p 177.00p 183.25p 103305
17/02/2017 178.00p 183.50p 178.00p 181.75p 66007
16/02/2017 183.00p 185.00p 179.25p 179.25p 29895
15/02/2017 178.00p 183.00p 178.00p 180.25p 154605
14/02/2017 185.00p 185.00p 178.00p 179.25p 4976
13/02/2017 179.00p 181.00p 178.00p 180.00p 140607
10/02/2017 185.00p 185.00p 179.96p 180.00p 113873
09/02/2017 181.75p 182.50p 178.00p 180.75p 18454
08/02/2017 180.00p 182.50p 178.00p 181.00p 191333
07/02/2017 185.00p 185.00p 179.50p 179.50p 7132
06/02/2017 183.00p 183.19p 180.00p 181.62p 412031
03/02/2017 175.00p 186.00p 173.00p 186.00p 71781
02/02/2017 174.00p 177.37p 174.00p 175.50p 126707
01/02/2017 180.00p 181.00p 174.00p 174.00p 107142
31/01/2017 179.75p 180.00p 174.00p 174.00p 13568
30/01/2017 177.00p 179.00p 174.00p 177.00p 35142
27/01/2017 175.00p 181.00p 175.00p 178.00p 16184
26/01/2017 175.00p 179.47p 175.00p 176.00p 103098
25/01/2017 183.00p 183.00p 175.00p 175.00p 39185
24/01/2017 175.00p 181.00p 175.00p 175.00p 8639
23/01/2017 183.00p 183.00p 175.00p 178.50p 25710
20/01/2017 183.00p 183.00p 176.75p 178.25p 13822
19/01/2017 181.50p 181.50p 176.50p 176.50p 15430
18/01/2017 182.00p 182.75p 175.00p 176.75p 297075
17/01/2017 182.00p 182.00p 176.96p 180.00p 5111
16/01/2017 180.00p 182.00p 175.00p 175.00p 33638
13/01/2017 180.00p 180.00p 174.50p 174.50p 65764
12/01/2017 178.25p 180.00p 172.00p 172.00p 38818
11/01/2017 179.00p 179.00p 172.52p 173.25p 18801
10/01/2017 177.00p 177.00p 171.96p 177.00p 25790
09/01/2017 179.00p 179.58p 174.58p 175.00p 311722
06/01/2017 178.00p 178.00p 173.25p 178.00p 22238
05/01/2017 178.00p 178.00p 172.08p 174.75p 703541
04/01/2017 177.00p 178.00p 173.25p 175.00p 19806
03/01/2017 170.00p 175.50p 165.00p 175.50p 367570
30/12/2016 165.00p 169.00p 161.25p 161.25p 24446
29/12/2016 165.00p 171.30p 165.00p 165.00p 65797
28/12/2016 171.00p 172.00p 168.00p 170.00p 1531004
23/12/2016 171.00p 171.00p 170.25p 170.25p 3535
22/12/2016 175.00p 175.00p 171.00p 171.75p 33074
21/12/2016 170.00p 175.00p 168.00p 171.75p 54739
20/12/2016 166.75p 172.75p 163.40p 172.75p 115502
19/12/2016 162.00p 166.75p 158.00p 158.00p 140939
16/12/2016 158.00p 160.50p 157.50p 158.00p 51561
15/12/2016 162.00p 162.00p 156.50p 158.00p 4444
14/12/2016 160.00p 160.00p 155.00p 160.00p 12112
13/12/2016 154.25p 159.75p 154.25p 157.75p 33007
12/12/2016 157.00p 158.00p 154.00p 155.25p 63868
09/12/2016 155.50p 156.00p 150.00p 156.00p 1086708
08/12/2016 155.00p 155.00p 150.00p 151.75p 73444
07/12/2016 150.25p 154.50p 150.00p 151.25p 36636
06/12/2016 150.00p 152.00p 150.00p 152.00p 1442
05/12/2016 154.75p 154.75p 149.75p 153.25p 25734
02/12/2016 148.25p 154.75p 148.25p 149.25p 467347
01/12/2016 155.00p 155.00p 148.00p 149.00p 101441
30/11/2016 156.00p 156.00p 150.25p 150.25p 28880
29/11/2016 153.00p 155.00p 153.00p 153.50p 27757
28/11/2016 150.75p 156.23p 150.75p 154.25p 1959838
25/11/2016 150.75p 153.25p 150.75p 153.00p 115328
24/11/2016 150.25p 155.00p 150.25p 153.00p 242321
23/11/2016 157.00p 157.00p 150.00p 152.00p 949360
22/11/2016 152.00p 155.00p 152.00p 153.50p 2167692
21/11/2016 154.00p 155.00p 151.76p 154.00p 732804
18/11/2016 151.50p 153.75p 151.50p 152.75p 718421
17/11/2016 152.00p 153.75p 150.00p 152.00p 95835
16/11/2016 152.00p 152.00p 150.00p 150.00p 308194
15/11/2016 150.00p 152.00p 148.50p 150.00p 1163990
14/11/2016 147.25p 148.50p 147.00p 147.75p 1324865
11/11/2016 147.00p 150.00p 146.00p 147.50p 18449
10/11/2016 144.00p 150.00p 144.00p 147.00p 124645
09/11/2016 145.00p 149.75p 141.20p 147.75p 37108
08/11/2016 147.25p 148.49p 145.00p 145.75p 968799
07/11/2016 146.00p 150.00p 142.00p 147.00p 2157066
04/11/2016 150.00p 150.75p 143.25p 144.25p 308301
03/11/2016 150.00p 153.17p 148.25p 148.75p 272736
02/11/2016 156.00p 156.00p 146.00p 146.00p 271338
01/11/2016 155.00p 156.00p 152.00p 153.00p 2703650
31/10/2016 163.00p 167.00p 160.00p 167.00p 74836
28/10/2016 163.00p 165.00p 163.00p 164.00p 25573
27/10/2016 164.75p 168.00p 160.50p 165.00p 24197
26/10/2016 160.00p 166.00p 160.00p 162.25p 7911
25/10/2016 163.00p 165.00p 160.00p 162.50p 31489
24/10/2016 160.00p 165.82p 160.00p 162.25p 3535450
21/10/2016 164.00p 165.75p 158.00p 163.25p 30544
20/10/2016 165.25p 170.00p 164.00p 170.00p 8569
19/10/2016 167.25p 169.00p 164.00p 165.00p 24653
18/10/2016 170.25p 172.00p 164.00p 167.00p 1562298
17/10/2016 170.00p 177.00p 170.00p 170.00p 638981
14/10/2016 170.00p 175.33p 167.00p 170.00p 409183
13/10/2016 172.00p 176.23p 170.00p 170.00p 517638
12/10/2016 175.00p 177.00p 170.00p 170.00p 702367
11/10/2016 173.00p 174.25p 171.25p 172.50p 337689
10/10/2016 165.50p 172.00p 165.50p 172.00p 21871
07/10/2016 170.00p 170.00p 165.00p 165.50p 39428
06/10/2016 171.00p 174.27p 170.00p 170.00p 92185
05/10/2016 173.00p 176.00p 170.00p 170.00p 30256
04/10/2016 178.00p 179.75p 170.00p 172.00p 166348
03/10/2016 178.00p 178.00p 170.00p 177.75p 13078
30/09/2016 178.00p 178.00p 170.00p 170.00p 1801
29/09/2016 178.00p 178.00p 170.00p 170.00p 257
28/09/2016 178.00p 178.00p 170.00p 170.00p 736
27/09/2016 177.00p 178.00p 170.00p 175.00p 115837
26/09/2016 173.00p 177.00p 173.00p 177.00p 2062
23/09/2016 175.00p 175.00p 173.00p 174.00p 2869
22/09/2016 175.00p 175.00p 170.25p 174.75p 2344931
21/09/2016 173.00p 174.75p 170.00p 171.25p 21101
20/09/2016 170.75p 172.25p 169.25p 172.25p 15183
19/09/2016 170.00p 170.50p 170.00p 170.00p 4713
16/09/2016 168.00p 171.00p 165.78p 171.00p 503540
15/09/2016 167.00p 167.00p 161.00p 164.00p 285470
14/09/2016 158.00p 164.00p 158.00p 158.00p 87679
13/09/2016 162.00p 162.00p 162.00p 162.00p 761
12/09/2016 162.00p 166.18p 162.00p 162.00p 4802
09/09/2016 165.00p 165.00p 162.50p 162.50p 3032
08/09/2016 160.25p 162.00p 160.25p 161.00p 32843
07/09/2016 155.00p 167.00p 155.00p 160.00p 78624
06/09/2016 161.50p 161.50p 148.50p 160.00p 75089
05/09/2016 168.00p 168.00p 162.00p 162.00p 28052
02/09/2016 170.00p 170.00p 164.00p 164.00p 8843
01/09/2016 162.00p 168.00p 161.50p 163.00p 8618
31/08/2016 165.00p 170.00p 162.96p 170.00p 4838
30/08/2016 167.00p 170.00p 163.00p 163.00p 2711327
26/08/2016 171.50p 171.50p 166.00p 166.00p 22678
25/08/2016 163.00p 164.01p 162.50p 162.50p 7378
24/08/2016 170.00p 170.00p 165.50p 170.00p 9674
23/08/2016 163.00p 163.84p 163.00p 163.00p 24552
22/08/2016 170.00p 170.00p 163.00p 163.00p 9118
19/08/2016 164.00p 166.50p 163.00p 163.00p 5622
18/08/2016 170.00p 170.00p 163.00p 168.00p 2965
17/08/2016 165.00p 170.00p 162.00p 166.00p 132140
16/08/2016 175.00p 175.00p 162.00p 162.00p 44508
15/08/2016 175.00p 175.00p 171.50p 171.50p 3232
12/08/2016 175.00p 177.00p 170.00p 171.50p 75049
11/08/2016 170.00p 170.27p 165.00p 170.00p 762882
10/08/2016 172.00p 172.00p 165.00p 165.00p 6489
09/08/2016 165.00p 168.50p 164.92p 165.00p 13575
08/08/2016 173.00p 173.00p 164.75p 164.75p 184017
05/08/2016 163.00p 174.00p 162.56p 173.00p 47455
04/08/2016 162.00p 162.00p 158.00p 158.00p 3403630
03/08/2016 161.00p 162.00p 159.00p 159.00p 8873757
02/08/2016 159.00p 162.67p 158.00p 158.00p 1730075
01/08/2016 155.00p 159.00p 151.25p 159.00p 6287
29/07/2016 153.75p 155.00p 150.25p 155.00p 16969
28/07/2016 147.00p 154.00p 142.84p 154.00p 31677
27/07/2016 145.00p 146.50p 144.75p 145.88p 4165
26/07/2016 146.75p 146.75p 145.00p 145.75p 360
25/07/2016 147.00p 147.00p 144.96p 147.00p 1963
22/07/2016 142.00p 144.00p 140.00p 143.25p 15022
21/07/2016 141.00p 142.50p 141.00p 142.00p 36723
20/07/2016 138.00p 141.00p 138.00p 140.00p 2182
19/07/2016 141.00p 141.00p 137.00p 140.50p 2400925
18/07/2016 137.00p 144.12p 137.00p 140.00p 12174
15/07/2016 145.00p 145.00p 138.50p 141.00p 10719
14/07/2016 141.00p 145.00p 140.00p 143.00p 2242477
13/07/2016 135.00p 143.00p 135.00p 135.00p 70791
12/07/2016 135.00p 137.00p 133.00p 133.00p 590897
11/07/2016 138.00p 140.00p 135.00p 135.25p 24807
08/07/2016 140.00p 141.13p 138.00p 139.00p 754264
07/07/2016 139.50p 140.00p 139.50p 139.50p 3144
06/07/2016 146.00p 146.00p 136.00p 136.00p 905665

*Close Price adjusted for both dividends and splits