Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/09/2015 177.25p 177.25p 175.00p 175.00p 15178
24/09/2015 180.00p 181.81p 175.60p 177.00p 26175
23/09/2015 175.00p 178.40p 174.00p 176.75p 30857
22/09/2015 172.00p 177.00p 171.20p 172.25p 56266
21/09/2015 172.00p 172.00p 169.19p 172.00p 22600
18/09/2015 170.00p 170.00p 169.30p 170.00p 42875
17/09/2015 169.50p 169.50p 169.00p 169.00p 1154
16/09/2015 168.00p 171.60p 168.00p 170.00p 2353
15/09/2015 168.00p 170.00p 168.00p 170.00p 80344
14/09/2015 170.00p 170.00p 170.00p 170.00p 14
11/09/2015 167.00p 172.00p 167.00p 172.00p 3627
10/09/2015 165.00p 165.00p 165.00p 165.00p 173
09/09/2015 170.00p 170.00p 168.62p 168.62p 279035
08/09/2015 170.00p 170.12p 169.75p 170.12p 290325
07/09/2015 167.50p 170.00p 167.50p 170.00p 431327
04/09/2015 167.50p 167.50p 167.50p 167.50p 1204
03/09/2015 167.50p 167.50p 167.00p 167.50p 463
02/09/2015 167.50p 167.50p 163.87p 163.87p 2734
01/09/2015 167.50p 167.50p 162.00p 167.50p 35179
28/08/2015 160.25p 162.63p 160.25p 162.63p 12692
27/08/2015 168.00p 170.00p 162.00p 170.00p 8807
26/08/2015 169.50p 166.25p 165.00p 165.00p 0
25/08/2015 169.50p 166.25p 165.88p 166.25p 0
24/08/2015 169.50p 173.00p 165.88p 165.88p 57
21/08/2015 173.50p 173.87p 166.00p 173.00p 38768
20/08/2015 170.00p 174.00p 169.50p 173.50p 12341
19/08/2015 169.00p 171.00p 169.00p 170.00p 4221
18/08/2015 166.75p 168.00p 166.25p 167.50p 2443
17/08/2015 170.00p 170.00p 168.38p 170.00p 5091
14/08/2015 170.00p 170.00p 167.81p 169.75p 2824
13/08/2015 170.00p 172.00p 168.35p 169.50p 6747
12/08/2015 165.00p 172.72p 165.00p 171.00p 278212
11/08/2015 162.00p 163.75p 157.80p 163.75p 10674
10/08/2015 160.50p 162.36p 160.00p 162.00p 23884
07/08/2015 164.00p 164.00p 162.00p 162.50p 2267
06/08/2015 164.00p 164.00p 163.00p 163.00p 5518
05/08/2015 165.00p 167.58p 163.94p 165.00p 15996
04/08/2015 160.00p 164.00p 160.00p 162.50p 22081
03/08/2015 158.00p 160.00p 156.12p 160.00p 15281
31/07/2015 156.00p 157.00p 154.50p 154.50p 1536
30/07/2015 156.00p 156.00p 154.50p 155.00p 829
29/07/2015 153.00p 156.02p 153.00p 155.50p 5026
28/07/2015 154.50p 157.00p 152.75p 156.50p 43643
27/07/2015 153.00p 155.66p 152.25p 153.00p 363520
24/07/2015 153.00p 153.00p 151.10p 152.50p 1916
23/07/2015 153.00p 153.00p 151.00p 153.00p 1216360
22/07/2015 153.00p 153.00p 150.00p 150.25p 138494
21/07/2015 155.00p 155.00p 153.00p 153.00p 3746
20/07/2015 155.88p 156.50p 155.88p 156.25p 2902
17/07/2015 160.00p 156.50p 155.00p 156.50p 0
16/07/2015 160.00p 160.00p 155.00p 155.00p 1683
15/07/2015 155.12p 157.88p 155.12p 157.50p 406
14/07/2015 155.00p 157.88p 155.00p 157.88p 5312
13/07/2015 159.00p 161.52p 159.00p 159.00p 2110
10/07/2015 162.00p 162.00p 152.50p 162.00p 4885
09/07/2015 152.00p 152.50p 151.50p 152.50p 0
08/07/2015 152.00p 152.00p 150.00p 151.50p 203237
07/07/2015 149.00p 152.00p 149.00p 150.00p 18994
06/07/2015 147.00p 149.00p 147.00p 148.75p 3474
03/07/2015 147.00p 149.00p 147.00p 147.00p 300732
02/07/2015 148.00p 148.00p 147.00p 147.00p 3105
01/07/2015 146.00p 146.00p 146.00p 146.00p 114
30/06/2015 148.00p 148.00p 145.75p 146.00p 794
29/06/2015 144.00p 146.50p 144.00p 146.50p 3922
26/06/2015 148.48p 149.50p 148.48p 149.50p 3642
25/06/2015 151.00p 151.00p 151.00p 151.00p 889
24/06/2015 151.00p 151.00p 148.00p 149.00p 2602
23/06/2015 150.75p 150.75p 148.00p 148.00p 800067
22/06/2015 151.00p 151.00p 144.28p 151.00p 1548
19/06/2015 147.00p 151.00p 147.00p 151.00p 1568
18/06/2015 143.75p 147.00p 143.75p 147.00p 126
17/06/2015 147.00p 147.00p 147.00p 147.00p 1960
16/06/2015 145.40p 145.40p 141.00p 142.50p 763
15/06/2015 146.00p 146.00p 141.00p 141.00p 13421
12/06/2015 152.50p 152.50p 152.50p 152.50p 1
11/06/2015 148.00p 152.50p 148.00p 152.50p 98
10/06/2015 152.50p 152.50p 152.50p 152.50p 14
09/06/2015 148.50p 149.38p 148.00p 148.00p 2218
08/06/2015 148.00p 149.80p 148.00p 148.00p 1701
05/06/2015 148.00p 148.00p 148.00p 148.00p 417
04/06/2015 150.00p 152.00p 148.00p 148.00p 228
03/06/2015 150.00p 154.00p 150.00p 151.00p 7685
02/06/2015 152.00p 154.00p 151.09p 153.50p 3465
01/06/2015 158.00p 154.00p 151.50p 151.50p 0
29/05/2015 158.00p 159.75p 150.00p 154.00p 31201
28/05/2015 156.00p 159.00p 154.50p 155.50p 29933
27/05/2015 156.00p 156.50p 155.00p 156.50p 1854
26/05/2015 156.00p 157.00p 156.00p 157.00p 62
22/05/2015 155.00p 156.00p 150.75p 156.00p 20593
21/05/2015 155.00p 155.43p 154.03p 155.00p 9448
20/05/2015 142.50p 156.00p 141.75p 156.00p 153005
19/05/2015 142.00p 142.50p 142.00p 142.00p 5186
18/05/2015 141.00p 141.50p 140.00p 141.25p 6137
15/05/2015 141.00p 141.50p 140.00p 141.00p 7590
14/05/2015 140.50p 141.50p 140.00p 141.50p 1204303
13/05/2015 142.00p 143.00p 140.00p 140.63p 2440771
12/05/2015 140.50p 141.50p 138.00p 141.50p 1228178
11/05/2015 141.75p 141.75p 139.50p 140.25p 3890
08/05/2015 139.00p 140.50p 139.00p 139.75p 9959
07/05/2015 142.75p 142.75p 138.00p 138.25p 12067
06/05/2015 145.00p 145.00p 135.00p 143.75p 13464250
05/05/2015 142.75p 143.20p 142.75p 142.75p 3539
01/05/2015 142.75p 143.00p 142.75p 143.00p 1973
30/04/2015 143.00p 146.01p 142.50p 142.75p 11691
29/04/2015 145.00p 145.00p 143.00p 143.00p 1548
28/04/2015 146.00p 146.00p 143.00p 143.00p 523
27/04/2015 146.75p 146.75p 145.50p 145.50p 20000
24/04/2015 143.40p 145.50p 143.40p 145.50p 319
23/04/2015 147.00p 147.00p 143.04p 145.50p 3072
22/04/2015 143.00p 147.00p 143.00p 147.00p 4663
21/04/2015 143.40p 145.50p 143.40p 145.50p 600
20/04/2015 147.00p 147.00p 143.00p 145.50p 793
17/04/2015 147.00p 147.00p 145.75p 145.75p 200
16/04/2015 146.00p 147.00p 143.00p 147.00p 16070
15/04/2015 146.00p 146.00p 142.50p 145.25p 17435
14/04/2015 148.00p 148.00p 146.00p 146.00p 9771
13/04/2015 148.03p 150.00p 148.00p 149.37p 2526
10/04/2015 148.00p 150.00p 148.00p 150.00p 16
09/04/2015 149.00p 149.00p 149.00p 149.00p 150
08/04/2015 148.00p 150.25p 148.00p 149.50p 17243
07/04/2015 147.00p 150.30p 147.00p 150.00p 13700
02/04/2015 150.50p 151.00p 148.45p 149.00p 16693
01/04/2015 151.00p 151.00p 149.37p 149.37p 12465
31/03/2015 151.00p 151.00p 149.00p 151.00p 2103
30/03/2015 150.00p 151.00p 149.00p 150.00p 13505
27/03/2015 147.00p 149.25p 147.00p 149.25p 169254
26/03/2015 147.00p 147.50p 146.00p 146.25p 14022
25/03/2015 146.00p 150.00p 143.75p 146.00p 31243
24/03/2015 146.00p 147.00p 144.00p 144.00p 10524
23/03/2015 142.00p 147.00p 142.00p 146.38p 3015
20/03/2015 147.00p 147.00p 147.00p 147.00p 733
19/03/2015 147.00p 147.00p 147.00p 147.00p 6
18/03/2015 147.00p 147.00p 147.00p 147.00p 6
17/03/2015 145.00p 145.55p 141.00p 142.00p 61571
16/03/2015 145.00p 145.00p 143.00p 143.00p 3157
13/03/2015 141.00p 145.00p 141.00p 143.00p 75148
12/03/2015 143.25p 143.25p 141.00p 141.00p 15
11/03/2015 140.00p 141.38p 138.50p 138.50p 3439
10/03/2015 139.00p 139.00p 139.00p 139.00p 56
09/03/2015 142.00p 142.00p 138.00p 138.00p 17854
06/03/2015 142.00p 142.00p 142.00p 142.00p 837
05/03/2015 140.00p 141.00p 140.00p 141.00p 401
04/03/2015 139.00p 140.50p 139.50p 140.50p 0
03/03/2015 139.00p 141.25p 139.00p 139.50p 19734
02/03/2015 138.00p 138.46p 138.00p 138.00p 5051
27/02/2015 142.00p 142.50p 139.87p 139.87p 7027
26/02/2015 144.50p 144.50p 142.75p 142.75p 5062
25/02/2015 146.00p 146.00p 144.00p 144.50p 7222
24/02/2015 145.00p 146.00p 143.00p 144.75p 27355
23/02/2015 151.00p 151.00p 145.50p 146.25p 19285
20/02/2015 147.50p 149.00p 147.50p 148.00p 1669
19/02/2015 147.80p 149.00p 147.50p 149.00p 1150
18/02/2015 147.74p 149.00p 147.50p 147.50p 73410
17/02/2015 148.50p 149.00p 148.50p 149.00p 59297
16/02/2015 150.00p 150.00p 146.50p 146.50p 4221
13/02/2015 149.00p 149.00p 144.95p 148.75p 2326
12/02/2015 146.00p 146.00p 145.75p 145.75p 500
11/02/2015 146.00p 146.00p 145.75p 145.75p 2106
10/02/2015 148.50p 149.00p 145.00p 145.50p 21200
09/02/2015 144.50p 148.50p 144.50p 148.50p 1389
06/02/2015 148.50p 148.50p 142.50p 144.00p 14033
05/02/2015 145.50p 145.50p 145.50p 145.50p 35
04/02/2015 144.50p 145.50p 144.50p 145.50p 43
03/02/2015 146.00p 146.00p 145.00p 145.00p 143
02/02/2015 148.25p 148.50p 145.00p 145.00p 23525
30/01/2015 146.00p 146.50p 146.00p 146.50p 117
29/01/2015 146.00p 148.50p 144.75p 146.50p 2320
28/01/2015 146.00p 146.00p 142.00p 143.00p 18711
27/01/2015 148.50p 148.50p 146.00p 146.00p 441
26/01/2015 146.00p 149.00p 146.00p 149.00p 2597
23/01/2015 145.00p 146.00p 144.00p 146.00p 4516
22/01/2015 145.00p 145.75p 142.01p 145.75p 4909
21/01/2015 145.00p 147.00p 145.00p 147.00p 1500
20/01/2015 146.00p 147.00p 146.00p 147.00p 2
19/01/2015 145.00p 147.80p 143.75p 145.00p 12540
16/01/2015 146.00p 146.00p 144.00p 144.00p 2589
15/01/2015 147.00p 147.00p 144.00p 146.25p 19566
14/01/2015 148.00p 148.00p 141.89p 147.00p 26225
13/01/2015 150.00p 150.00p 148.00p 149.00p 19519
12/01/2015 146.50p 150.50p 146.50p 150.50p 28617
09/01/2015 147.00p 148.00p 145.00p 148.00p 8344
08/01/2015 145.00p 145.00p 143.00p 143.75p 11490
07/01/2015 145.00p 145.00p 142.50p 143.50p 9186
06/01/2015 140.00p 145.00p 140.00p 143.38p 12587
05/01/2015 140.00p 142.50p 140.00p 142.50p 5702
02/01/2015 142.00p 142.12p 140.25p 142.12p 0
31/12/2014 142.00p 142.00p 140.25p 140.25p 2671
30/12/2014 141.00p 142.00p 140.50p 142.00p 9622
29/12/2014 137.00p 139.50p 137.00p 139.50p 5897
24/12/2014 136.75p 136.75p 135.50p 136.75p 1243
23/12/2014 136.00p 136.00p 135.50p 135.50p 8000
22/12/2014 130.00p 135.25p 130.00p 135.25p 32323
19/12/2014 134.00p 135.00p 130.00p 135.00p 24979
18/12/2014 136.00p 136.00p 132.00p 135.50p 24121
17/12/2014 136.00p 139.00p 136.00p 137.50p 57214
16/12/2014 132.00p 138.00p 132.00p 136.00p 12626
15/12/2014 133.00p 136.00p 131.00p 132.00p 30239
12/12/2014 131.50p 135.00p 126.00p 134.50p 163029
11/12/2014 135.00p 135.00p 128.29p 131.50p 21321
10/12/2014 133.00p 138.00p 131.88p 133.00p 12031

*Close Price adjusted for both dividends and splits