Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
09/12/2014 136.50p 139.50p 133.74p 136.25p 22918
08/12/2014 138.00p 141.00p 134.00p 136.50p 23788
05/12/2014 142.00p 142.00p 137.50p 140.75p 21034
04/12/2014 140.00p 140.00p 135.50p 139.25p 15607
03/12/2014 141.50p 142.88p 140.25p 142.88p 2462
02/12/2014 142.25p 142.25p 138.61p 140.25p 29333
01/12/2014 139.25p 147.13p 139.25p 142.25p 340867
28/11/2014 139.25p 145.00p 139.25p 145.00p 3098
27/11/2014 135.25p 142.00p 135.00p 139.25p 10694
26/11/2014 137.00p 139.00p 135.70p 138.00p 7663
25/11/2014 137.50p 138.13p 135.25p 138.13p 5102
24/11/2014 140.00p 140.00p 137.50p 137.50p 10974
21/11/2014 144.00p 144.00p 140.00p 140.00p 9431
20/11/2014 147.00p 147.00p 142.50p 142.75p 12661
19/11/2014 147.50p 147.50p 144.62p 144.62p 156
18/11/2014 144.50p 144.50p 143.12p 143.12p 170
17/11/2014 143.75p 143.75p 142.00p 142.00p 189
14/11/2014 141.00p 142.00p 141.00p 141.00p 3918
13/11/2014 142.00p 142.58p 141.13p 142.00p 5863
12/11/2014 143.00p 143.45p 141.13p 141.13p 3588
11/11/2014 143.00p 146.00p 143.00p 143.00p 15002
10/11/2014 141.00p 146.25p 140.25p 141.25p 23356
07/11/2014 144.00p 145.50p 143.93p 145.50p 3500
06/11/2014 145.00p 146.00p 140.50p 140.50p 16048
05/11/2014 145.00p 146.12p 145.00p 145.00p 704
04/11/2014 145.00p 148.60p 143.00p 143.00p 52304
03/11/2014 145.00p 150.00p 145.00p 146.00p 82652
31/10/2014 145.00p 146.75p 141.00p 141.00p 6105
30/10/2014 144.00p 144.00p 141.25p 143.00p 805
29/10/2014 143.00p 144.62p 143.00p 144.00p 1399
28/10/2014 144.25p 144.75p 144.00p 144.38p 30898
27/10/2014 145.00p 145.00p 143.88p 144.12p 9467
24/10/2014 143.00p 144.00p 143.00p 143.00p 23796
23/10/2014 135.25p 137.25p 135.25p 137.25p 32455
22/10/2014 142.00p 142.00p 135.00p 136.75p 336544
21/10/2014 141.00p 141.00p 139.00p 140.00p 53717
20/10/2014 140.00p 140.00p 138.00p 138.00p 97576
17/10/2014 138.00p 140.00p 135.00p 135.75p 1076748
16/10/2014 136.00p 140.00p 135.00p 140.00p 38066
15/10/2014 142.00p 142.00p 130.00p 130.25p 569607
14/10/2014 139.50p 142.00p 139.50p 140.00p 19436
13/10/2014 140.00p 141.00p 140.00p 140.00p 1061
10/10/2014 143.00p 143.00p 137.00p 141.00p 21963
09/10/2014 153.50p 153.50p 143.00p 145.75p 46602
08/10/2014 151.00p 151.00p 148.50p 148.50p 28270
07/10/2014 151.00p 152.25p 151.00p 151.00p 2538
06/10/2014 149.81p 151.63p 149.81p 151.63p 772
03/10/2014 151.00p 151.63p 151.00p 151.00p 5799
02/10/2014 157.00p 157.00p 151.00p 151.00p 8347
01/10/2014 152.00p 153.50p 150.00p 153.50p 27996
30/09/2014 155.00p 155.00p 152.00p 153.00p 28968
29/09/2014 153.00p 153.40p 153.00p 153.00p 1638
26/09/2014 152.00p 153.75p 152.00p 152.50p 9025
25/09/2014 151.75p 154.00p 151.50p 151.50p 61402
24/09/2014 152.00p 155.00p 150.75p 151.75p 23461
23/09/2014 152.00p 153.00p 150.00p 150.50p 104560
22/09/2014 153.00p 155.88p 149.50p 149.50p 47098
19/09/2014 155.50p 157.10p 151.75p 151.75p 818751
18/09/2014 156.00p 157.00p 153.00p 156.00p 227702
17/09/2014 154.00p 155.75p 152.00p 152.00p 190645
16/09/2014 156.00p 157.75p 155.00p 155.00p 88298
15/09/2014 157.50p 158.00p 156.00p 157.75p 64345
12/09/2014 156.00p 159.75p 154.50p 154.50p 232156
11/09/2014 156.50p 159.00p 154.50p 156.00p 68743
10/09/2014 158.50p 158.50p 156.50p 157.00p 199707
09/09/2014 158.00p 159.75p 156.50p 158.25p 68085
08/09/2014 161.00p 161.00p 155.50p 159.00p 301371
05/09/2014 154.00p 156.50p 150.00p 155.00p 116608
04/09/2014 148.00p 151.75p 148.00p 150.00p 74677
03/09/2014 141.00p 146.00p 139.65p 146.00p 447704
02/09/2014 142.00p 142.00p 139.55p 142.00p 161868
01/09/2014 140.00p 143.00p 137.25p 143.00p 75885
29/08/2014 137.00p 139.00p 137.00p 138.50p 1321753
28/08/2014 139.00p 139.00p 137.96p 139.00p 27003
27/08/2014 140.00p 140.00p 139.19p 139.50p 30033
26/08/2014 140.00p 140.00p 139.00p 140.00p 846395
22/08/2014 138.51p 140.00p 138.51p 139.50p 10000
21/08/2014 140.00p 140.00p 140.00p 140.00p 8225

*Close Price adjusted for both dividends and splits