Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/09/2022 270.00p 294.00p 270.00p 293.50p 532617
29/09/2022 296.00p 296.00p 271.00p 275.50p 506308
28/09/2022 285.00p 289.00p 276.00p 289.00p 663479
27/09/2022 298.00p 306.50p 291.00p 293.00p 272545
26/09/2022 305.00p 308.00p 292.50p 301.50p 1001081
23/09/2022 310.50p 311.50p 302.88p 308.00p 572588
22/09/2022 317.00p 321.00p 312.00p 312.00p 331515
21/09/2022 307.50p 321.00p 303.50p 321.00p 301794
20/09/2022 318.00p 320.00p 301.50p 301.50p 1142190
19/09/2022 331.00p 331.00p 316.00p 317.50p 549645
16/09/2022 331.00p 331.00p 316.00p 317.50p 549645
15/09/2022 340.50p 342.50p 324.50p 326.50p 299762
14/09/2022 340.00p 352.50p 334.50p 340.00p 184233
13/09/2022 362.00p 362.00p 346.50p 346.50p 346600
12/09/2022 342.00p 359.00p 337.00p 357.50p 625316
09/09/2022 334.00p 342.00p 334.00p 337.50p 413030
08/09/2022 332.00p 332.50p 323.00p 332.00p 1656283
07/09/2022 329.00p 329.00p 323.00p 325.00p 247862
06/09/2022 330.00p 335.50p 325.05p 326.50p 551287
05/09/2022 329.50p 339.50p 324.00p 325.00p 466811
02/09/2022 342.00p 344.00p 334.50p 336.00p 514736
01/09/2022 342.50p 353.56p 334.00p 339.00p 201067
31/08/2022 346.00p 355.50p 346.00p 349.00p 358198
30/08/2022 360.00p 366.00p 353.50p 353.50p 444754
29/08/2022 368.00p 368.00p 350.50p 350.50p 190958
26/08/2022 368.00p 368.00p 350.50p 350.50p 190321
25/08/2022 359.00p 365.50p 358.00p 360.00p 46755
24/08/2022 346.00p 362.50p 346.00p 359.50p 399383
23/08/2022 358.50p 366.50p 353.50p 353.50p 104704
22/08/2022 365.00p 375.77p 356.50p 361.00p 848313
19/08/2022 376.50p 379.19p 368.68p 369.00p 190857
18/08/2022 383.50p 385.50p 378.00p 382.00p 613108
17/08/2022 402.00p 403.50p 384.00p 385.00p 723121
16/08/2022 397.50p 401.42p 393.50p 398.50p 147282
15/08/2022 391.50p 403.00p 390.50p 402.50p 41168
12/08/2022 393.50p 400.00p 393.00p 398.50p 363735
11/08/2022 395.00p 401.00p 393.50p 396.00p 358475
10/08/2022 384.50p 401.18p 379.63p 396.00p 229470
09/08/2022 398.50p 398.50p 379.50p 385.00p 94373
08/08/2022 391.00p 398.00p 391.00p 394.50p 125292
05/08/2022 402.00p 407.50p 392.00p 396.00p 81308
04/08/2022 390.50p 404.00p 390.50p 402.50p 269538
03/08/2022 395.00p 399.93p 388.50p 388.50p 274959
02/08/2022 402.50p 408.50p 393.50p 394.50p 582697
01/08/2022 408.00p 420.50p 406.00p 411.50p 833073
29/07/2022 404.50p 418.00p 401.50p 416.50p 872191
28/07/2022 384.50p 400.00p 384.50p 400.00p 182498
27/07/2022 379.00p 391.46p 379.00p 385.00p 73354
26/07/2022 403.50p 403.50p 378.50p 380.50p 322192
25/07/2022 390.00p 403.00p 383.50p 400.50p 1885956
22/07/2022 389.00p 397.00p 382.00p 387.00p 273852
21/07/2022 378.50p 397.00p 372.00p 387.00p 1091181
20/07/2022 355.00p 371.50p 348.50p 371.00p 1654762
19/07/2022 345.50p 352.50p 340.50p 350.00p 420076
18/07/2022 350.50p 355.00p 347.50p 349.00p 243232
15/07/2022 344.00p 350.00p 341.00p 347.00p 276988
14/07/2022 340.00p 347.50p 337.50p 341.00p 285996
13/07/2022 350.00p 352.50p 340.00p 346.50p 570799
12/07/2022 339.00p 345.50p 335.00p 345.00p 357738
11/07/2022 346.50p 346.80p 340.00p 343.50p 543156
08/07/2022 346.00p 351.00p 344.00p 347.50p 263601
07/07/2022 343.50p 350.00p 342.50p 345.50p 331767
06/07/2022 345.00p 347.50p 342.00p 345.50p 158209
05/07/2022 340.50p 340.50p 332.50p 340.00p 230499
04/07/2022 338.50p 344.50p 335.00p 338.50p 157292
01/07/2022 326.00p 338.00p 326.00p 337.50p 159976
30/06/2022 337.00p 343.00p 328.50p 336.50p 272253
29/06/2022 361.50p 363.00p 335.50p 347.50p 707184
28/06/2022 361.00p 364.00p 355.50p 362.00p 580579
27/06/2022 361.50p 364.00p 353.50p 356.50p 127434
24/06/2022 348.00p 358.50p 348.00p 356.00p 251929
23/06/2022 338.00p 345.00p 337.50p 339.00p 346040
22/06/2022 340.50p 345.50p 334.00p 343.00p 202414
21/06/2022 340.50p 349.00p 340.50p 343.50p 358886
20/06/2022 352.50p 357.50p 337.50p 340.00p 1269562
17/06/2022 355.00p 358.50p 350.00p 353.00p 353571
16/06/2022 349.50p 351.50p 343.00p 349.00p 921827
15/06/2022 352.00p 354.50p 340.00p 351.00p 378300
14/06/2022 344.00p 355.50p 342.50p 343.50p 398025
13/06/2022 356.00p 359.50p 349.50p 352.00p 150824
10/06/2022 372.50p 378.00p 364.50p 366.00p 147680
09/06/2022 388.00p 388.00p 378.00p 380.00p 406675
08/06/2022 391.50p 391.50p 383.00p 385.50p 273564
07/06/2022 392.50p 397.50p 384.50p 387.00p 570337
06/06/2022 408.00p 408.00p 396.50p 398.50p 280283
03/06/2022 415.00p 415.00p 393.50p 394.00p 407807
02/06/2022 415.00p 415.00p 393.50p 394.00p 407807
01/06/2022 415.00p 415.00p 393.50p 394.00p 217508
31/05/2022 411.00p 412.00p 404.00p 407.50p 551428
30/05/2022 402.00p 411.00p 398.50p 409.50p 412758
27/05/2022 372.50p 400.50p 372.50p 396.00p 284511
26/05/2022 374.50p 393.00p 374.50p 391.00p 345382
25/05/2022 369.00p 388.50p 364.00p 380.00p 915698
24/05/2022 355.50p 364.00p 355.50p 355.50p 166209
23/05/2022 346.00p 361.00p 346.00p 357.00p 201258
20/05/2022 353.50p 361.50p 351.00p 351.00p 293469
19/05/2022 350.00p 353.50p 339.50p 351.50p 224876
18/05/2022 378.00p 378.00p 355.50p 358.00p 316778
17/05/2022 368.00p 371.50p 361.50p 366.50p 354691
16/05/2022 380.00p 380.00p 359.00p 359.00p 276631
13/05/2022 370.00p 374.00p 364.00p 372.00p 179832
12/05/2022 358.00p 364.00p 351.50p 362.00p 303693
11/05/2022 350.00p 362.50p 350.00p 362.50p 452308
10/05/2022 354.50p 362.50p 350.50p 351.50p 537155
09/05/2022 360.50p 368.00p 353.50p 354.50p 308842
06/05/2022 378.00p 379.00p 367.00p 368.50p 813345
05/05/2022 392.50p 396.00p 380.00p 380.00p 604763
04/05/2022 401.50p 402.00p 388.50p 389.00p 351205
03/05/2022 426.50p 426.50p 401.50p 401.50p 667116
02/05/2022 417.00p 422.00p 409.00p 411.50p 341751
29/04/2022 417.00p 422.00p 409.00p 411.50p 341751
28/04/2022 416.00p 416.00p 407.50p 413.00p 375540
27/04/2022 413.00p 413.50p 403.00p 405.00p 737559
26/04/2022 428.00p 428.00p 412.00p 412.00p 2321605
25/04/2022 418.00p 423.00p 411.50p 417.00p 1296334
22/04/2022 410.00p 430.00p 410.00p 429.00p 583327
21/04/2022 416.50p 432.00p 416.00p 431.50p 442061
20/04/2022 405.50p 421.00p 403.50p 418.00p 719903
19/04/2022 401.50p 407.50p 395.50p 405.00p 649119
18/04/2022 406.00p 407.50p 400.00p 403.50p 258196
15/04/2022 406.00p 407.50p 400.00p 403.50p 258196
14/04/2022 406.00p 407.50p 400.00p 403.50p 258196
13/04/2022 404.50p 407.00p 398.00p 405.50p 349983
12/04/2022 405.50p 409.55p 401.00p 407.00p 141202
11/04/2022 409.50p 420.37p 406.00p 408.00p 366711
08/04/2022 422.00p 433.00p 415.00p 421.00p 734906
07/04/2022 405.00p 417.00p 402.00p 411.00p 411324
06/04/2022 418.50p 419.50p 403.50p 403.50p 1385745
05/04/2022 415.00p 422.50p 410.00p 421.00p 509759
04/04/2022 409.50p 421.00p 407.00p 413.50p 242273
01/04/2022 419.50p 423.50p 407.50p 410.50p 128406
31/03/2022 432.00p 433.00p 416.00p 419.50p 483089
30/03/2022 443.00p 443.00p 422.00p 430.00p 683483
29/03/2022 415.00p 437.50p 414.15p 437.50p 384698
28/03/2022 413.50p 415.00p 404.00p 411.50p 301749
25/03/2022 405.00p 420.00p 402.00p 414.50p 781036
24/03/2022 408.00p 408.50p 400.00p 403.50p 362918
23/03/2022 408.00p 425.00p 408.00p 409.00p 184879
22/03/2022 420.00p 424.00p 411.00p 420.00p 1183520
21/03/2022 437.00p 437.00p 414.50p 419.50p 393177
18/03/2022 428.00p 431.00p 414.68p 417.50p 6433930
17/03/2022 413.00p 425.00p 413.00p 416.50p 762000
16/03/2022 407.00p 424.50p 406.64p 417.00p 876452
15/03/2022 424.00p 424.00p 387.00p 401.50p 989303
14/03/2022 437.50p 437.50p 408.00p 410.50p 981716
11/03/2022 423.00p 435.00p 399.50p 426.50p 2229670
10/03/2022 450.00p 494.00p 391.50p 408.50p 2113883
09/03/2022 443.00p 463.50p 443.00p 463.50p 1196047
08/03/2022 453.00p 454.50p 440.00p 440.00p 868999
07/03/2022 441.50p 464.50p 422.61p 449.00p 464288
04/03/2022 495.00p 495.00p 445.00p 445.00p 668187
03/03/2022 475.00p 501.00p 475.00p 482.00p 503360
02/03/2022 480.00p 489.00p 465.50p 480.00p 635002
01/03/2022 495.00p 499.00p 469.00p 469.00p 548754
28/02/2022 471.50p 494.50p 471.50p 494.50p 777102
25/02/2022 476.00p 491.00p 467.50p 485.50p 2296803
24/02/2022 470.00p 476.50p 457.00p 468.00p 2378122
23/02/2022 496.50p 500.03p 483.00p 484.00p 1705428
22/02/2022 480.00p 505.00p 480.00p 495.50p 980841
21/02/2022 490.00p 504.00p 486.79p 503.00p 1191699
18/02/2022 515.00p 515.00p 495.00p 496.00p 483653
17/02/2022 502.00p 506.00p 499.50p 500.00p 436044
16/02/2022 504.00p 509.00p 500.00p 500.00p 1132644
15/02/2022 496.50p 505.00p 494.00p 502.00p 1361370
14/02/2022 512.00p 514.11p 492.00p 492.50p 2068173
11/02/2022 515.00p 523.60p 511.00p 517.00p 360124
10/02/2022 525.00p 527.00p 514.00p 522.00p 1170772
09/02/2022 510.00p 523.00p 509.00p 521.00p 562814
08/02/2022 497.00p 520.00p 497.00p 507.00p 1019916
07/02/2022 504.00p 523.00p 504.00p 520.00p 3467307
04/02/2022 505.00p 509.00p 499.50p 505.00p 800934
03/02/2022 507.00p 512.00p 490.50p 505.00p 1656624
02/02/2022 505.00p 514.00p 502.64p 505.00p 301168
01/02/2022 498.00p 510.00p 493.39p 500.00p 483728
31/01/2022 482.00p 502.00p 472.70p 500.00p 200414
28/01/2022 496.00p 496.00p 484.00p 487.00p 704860
27/01/2022 466.00p 493.00p 466.00p 490.00p 2511044
26/01/2022 479.50p 491.50p 478.96p 488.00p 669391
25/01/2022 476.50p 480.00p 470.00p 475.50p 1665561
24/01/2022 484.00p 486.50p 461.50p 471.00p 860006
21/01/2022 488.00p 493.00p 480.50p 488.50p 589879
20/01/2022 485.00p 500.00p 485.00p 495.00p 352723
19/01/2022 485.00p 504.00p 485.00p 497.00p 440510
18/01/2022 495.00p 506.00p 489.50p 495.00p 486940
17/01/2022 490.00p 512.00p 490.00p 507.00p 636180
14/01/2022 506.00p 511.00p 492.50p 511.00p 1260904
13/01/2022 503.00p 511.00p 499.00p 506.00p 256766
12/01/2022 501.00p 517.00p 495.98p 514.00p 736230
10/01/2022 505.00p 522.00p 495.50p 499.50p 537257
07/01/2022 520.00p 525.00p 515.00p 522.00p 697180
06/01/2022 532.00p 535.00p 521.00p 528.00p 393133
05/01/2022 530.00p 546.00p 530.00p 539.00p 208302
04/01/2022 560.00p 560.00p 539.00p 539.00p 211635
31/12/2021 559.00p 560.00p 552.00p 553.00p 191279
30/12/2021 558.00p 563.00p 552.00p 557.00p 223420
29/12/2021 548.00p 564.16p 545.00p 557.00p 291901
28/12/2021 546.00p 546.00p 540.00p 543.00p 23230
27/12/2021 546.00p 546.00p 540.00p 543.00p 23230
24/12/2021 546.00p 546.00p 540.00p 543.00p 23230
23/12/2021 540.00p 546.51p 535.00p 540.00p 107320

*Close Price adjusted for both dividends and splits