Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/03/2021 372.00p 373.00p 360.00p 367.00p 413914
12/03/2021 360.00p 376.00p 360.00p 368.00p 1776921
11/03/2021 328.00p 364.00p 321.25p 364.00p 13028738
10/03/2021 305.00p 317.00p 305.00p 314.00p 82111
09/03/2021 305.00p 319.00p 299.00p 307.00p 1783992
08/03/2021 308.00p 309.00p 298.70p 305.00p 2244938
05/03/2021 304.00p 307.00p 295.00p 305.00p 468192
04/03/2021 308.00p 319.00p 297.00p 300.00p 75672
03/03/2021 308.00p 317.00p 304.00p 314.00p 593400
02/03/2021 311.00p 322.00p 308.00p 308.00p 578422
01/03/2021 308.00p 325.00p 307.00p 315.00p 45293
26/02/2021 320.00p 320.00p 302.00p 313.00p 807049
25/02/2021 316.00p 318.00p 302.65p 311.00p 545909
24/02/2021 310.00p 318.11p 310.00p 315.00p 520854
23/02/2021 319.00p 329.00p 312.00p 318.00p 359776
22/02/2021 313.00p 324.36p 312.00p 318.00p 272799
19/02/2021 328.00p 328.00p 320.00p 322.00p 55397
18/02/2021 331.00p 333.00p 318.00p 321.00p 1078987
17/02/2021 340.00p 340.00p 327.00p 333.00p 3633829
16/02/2021 337.00p 340.00p 334.00p 339.00p 138864
15/02/2021 334.00p 338.55p 326.00p 335.00p 1431581
12/02/2021 328.00p 332.00p 326.00p 332.00p 837015
11/02/2021 320.00p 327.00p 315.00p 327.00p 1874447
10/02/2021 322.00p 325.00p 317.00p 323.00p 407789
09/02/2021 320.00p 322.00p 315.00p 319.00p 301272
08/02/2021 306.00p 321.44p 306.00p 320.00p 341514
05/02/2021 314.00p 324.00p 314.00p 319.00p 602623
04/02/2021 314.00p 329.00p 314.00p 320.00p 1332116
03/02/2021 298.00p 316.00p 297.00p 312.00p 4987269
02/02/2021 290.00p 297.00p 282.00p 293.00p 2030510
01/02/2021 293.00p 297.00p 286.50p 292.00p 1052112
29/01/2021 284.00p 296.00p 283.00p 292.00p 166040
28/01/2021 285.00p 290.00p 278.00p 285.00p 483771
27/01/2021 297.00p 310.00p 282.00p 289.00p 366157
26/01/2021 299.00p 302.50p 295.00p 295.00p 496135
25/01/2021 306.00p 309.00p 295.00p 297.00p 138739
22/01/2021 294.00p 309.00p 292.00p 304.00p 678549
21/01/2021 291.00p 295.00p 286.00p 294.00p 255710
20/01/2021 286.00p 294.00p 284.00p 292.00p 1059163
19/01/2021 283.00p 287.00p 281.00p 285.00p 156713
18/01/2021 283.00p 283.00p 280.00p 280.00p 55226
15/01/2021 284.00p 284.00p 276.96p 280.00p 171437
14/01/2021 284.00p 287.00p 280.00p 283.00p 457230
13/01/2021 294.00p 297.75p 275.58p 281.00p 201508
12/01/2021 287.00p 290.00p 282.00p 290.00p 480334
11/01/2021 288.00p 293.00p 283.00p 286.00p 313836
08/01/2021 280.00p 289.00p 280.00p 285.00p 3189172
07/01/2021 274.00p 280.00p 272.66p 280.00p 1633188
06/01/2021 274.00p 278.08p 271.00p 272.00p 180010
05/01/2021 274.00p 277.76p 270.00p 274.00p 72467
04/01/2021 272.00p 280.00p 272.00p 274.00p 273940
31/12/2020 276.00p 283.00p 275.00p 279.00p 35153
30/12/2020 278.00p 282.97p 276.62p 278.00p 497875
29/12/2020 283.00p 287.00p 274.65p 279.00p 143531
28/12/2020 277.00p 290.00p 273.00p 280.00p 205063
24/12/2020 277.00p 290.00p 273.00p 280.00p 205063
23/12/2020 279.00p 284.00p 275.00p 281.00p 157171
22/12/2020 276.00p 281.48p 273.00p 277.00p 90247
21/12/2020 289.00p 289.00p 274.00p 278.00p 114582
18/12/2020 289.00p 290.70p 280.00p 281.00p 612038
17/12/2020 288.00p 288.00p 275.55p 281.00p 106971
16/12/2020 289.00p 289.00p 282.00p 286.00p 189456
15/12/2020 288.00p 288.00p 280.73p 285.00p 120135
14/12/2020 279.00p 292.00p 279.00p 288.00p 159808
11/12/2020 290.00p 299.00p 267.00p 285.00p 1948192
10/12/2020 252.00p 255.00p 251.00p 255.00p 963058
09/12/2020 250.00p 255.00p 246.00p 252.00p 844662
08/12/2020 242.00p 251.00p 242.00p 245.00p 4238893
07/12/2020 246.00p 248.00p 241.00p 242.00p 323389
04/12/2020 252.00p 252.00p 245.00p 246.00p 68219
03/12/2020 238.00p 256.00p 238.00p 246.00p 657473
02/12/2020 234.00p 243.00p 234.00p 237.00p 869462
01/12/2020 236.00p 237.00p 226.55p 236.00p 70098
30/11/2020 237.00p 237.00p 230.00p 230.00p 60518
27/11/2020 238.00p 242.00p 230.00p 233.00p 580609
26/11/2020 234.00p 238.00p 233.00p 238.00p 188749
25/11/2020 230.00p 237.00p 229.00p 234.00p 170670
24/11/2020 230.00p 236.00p 228.81p 230.00p 186953
23/11/2020 227.00p 231.00p 225.00p 226.00p 44469
20/11/2020 229.00p 230.00p 223.52p 226.00p 607775
19/11/2020 226.00p 231.00p 220.09p 225.00p 1142490
18/11/2020 226.00p 230.00p 221.40p 225.00p 449371
17/11/2020 223.00p 227.00p 222.42p 227.00p 105896
16/11/2020 220.00p 225.00p 220.00p 222.00p 323690
13/11/2020 219.00p 225.00p 219.00p 223.00p 148410
12/11/2020 223.00p 223.00p 218.00p 221.00p 83344
10/11/2020 220.00p 220.00p 210.00p 210.00p 262781
09/11/2020 218.00p 220.00p 206.00p 219.00p 634413
06/11/2020 207.00p 219.00p 206.00p 218.00p 899886
05/11/2020 203.00p 210.00p 203.00p 209.00p 387555
04/11/2020 205.00p 209.00p 199.00p 202.00p 372244
03/11/2020 199.50p 209.00p 193.00p 206.00p 708563
02/11/2020 196.50p 203.00p 193.46p 198.50p 255450
30/10/2020 198.00p 201.00p 191.50p 194.00p 275527
29/10/2020 203.00p 207.00p 198.00p 200.00p 69172
28/10/2020 210.00p 213.00p 200.00p 204.00p 1378380
27/10/2020 217.00p 220.00p 210.00p 210.00p 228426
26/10/2020 220.00p 224.00p 215.00p 218.00p 75890
23/10/2020 216.00p 220.00p 212.00p 218.00p 3164741
22/10/2020 215.00p 220.00p 205.00p 216.00p 306481
21/10/2020 227.00p 228.00p 217.00p 218.00p 283819
20/10/2020 220.00p 230.00p 220.00p 224.00p 601712
19/10/2020 217.00p 225.00p 213.00p 223.00p 704490
16/10/2020 203.00p 221.00p 203.00p 217.00p 391003
15/10/2020 203.00p 208.00p 198.18p 203.00p 1142814
14/10/2020 198.00p 207.00p 188.50p 205.00p 413642
13/10/2020 191.50p 199.50p 191.50p 197.00p 471896
12/10/2020 191.00p 194.50p 189.00p 191.50p 459977
09/10/2020 181.50p 192.50p 180.50p 189.00p 2666498
08/10/2020 183.00p 183.00p 176.82p 179.00p 575171
07/10/2020 177.50p 184.00p 173.50p 181.00p 61303
06/10/2020 180.00p 183.50p 177.00p 179.00p 95689
05/10/2020 170.50p 185.00p 170.00p 185.00p 523787
02/10/2020 169.50p 170.00p 166.50p 170.00p 148424
01/10/2020 168.00p 169.50p 165.74p 167.50p 287222
30/09/2020 165.00p 170.00p 165.00p 169.00p 127026
29/09/2020 166.50p 167.71p 160.50p 167.00p 79219
28/09/2020 169.00p 170.00p 163.00p 168.00p 58079
25/09/2020 153.00p 166.00p 153.00p 161.50p 71362
24/09/2020 154.50p 155.50p 151.00p 153.00p 250174
23/09/2020 159.00p 160.50p 156.38p 158.50p 13407
22/09/2020 160.50p 163.50p 154.50p 154.50p 97004
21/09/2020 161.00p 165.50p 155.00p 160.50p 96454
18/09/2020 160.50p 166.00p 160.00p 160.50p 33624
17/09/2020 167.00p 168.50p 163.50p 166.50p 111633
16/09/2020 161.50p 167.00p 160.50p 160.50p 79752
15/09/2020 166.50p 167.50p 161.00p 164.00p 57629
14/09/2020 165.00p 167.00p 161.00p 165.50p 71549
11/09/2020 165.00p 171.50p 162.00p 162.00p 272467
10/09/2020 167.00p 168.50p 160.00p 167.00p 278276
09/09/2020 166.00p 170.00p 165.55p 170.00p 1040919
08/09/2020 166.00p 170.00p 165.00p 165.00p 238976
07/09/2020 160.00p 167.50p 156.00p 165.50p 54484
04/09/2020 164.50p 167.53p 156.50p 159.50p 103696
03/09/2020 164.00p 165.00p 158.20p 160.00p 79300
02/09/2020 165.50p 165.50p 153.00p 158.00p 511006
01/09/2020 167.50p 167.50p 161.00p 161.00p 143797
31/08/2020 167.50p 168.00p 163.00p 166.00p 334196
28/08/2020 167.50p 168.00p 163.00p 166.00p 334196
27/08/2020 167.00p 168.50p 166.00p 167.00p 49070
26/08/2020 165.00p 177.50p 165.00p 167.50p 672855
25/08/2020 186.00p 189.00p 162.00p 162.00p 303709
24/08/2020 178.50p 187.50p 167.50p 185.00p 922204
21/08/2020 174.00p 174.00p 168.50p 174.00p 32548
20/08/2020 177.50p 178.98p 167.50p 171.50p 42087
19/08/2020 170.00p 181.00p 170.00p 174.00p 56455
18/08/2020 180.00p 180.00p 170.00p 170.00p 50552
17/08/2020 179.50p 180.00p 174.50p 179.50p 117388
14/08/2020 177.50p 180.00p 170.50p 180.00p 293041
13/08/2020 174.00p 183.00p 166.25p 180.00p 2116433
12/08/2020 167.50p 170.00p 163.50p 165.50p 166281
11/08/2020 164.50p 168.00p 157.00p 165.00p 131591
10/08/2020 160.00p 163.50p 157.50p 161.00p 1968556
07/08/2020 159.00p 160.00p 158.21p 160.00p 791846
06/08/2020 160.00p 161.00p 155.50p 158.00p 2409388
05/08/2020 168.50p 174.00p 158.50p 160.00p 113939
04/08/2020 162.50p 165.50p 162.50p 163.00p 649619
03/08/2020 166.00p 173.20p 163.00p 164.75p 37249
31/07/2020 178.50p 178.50p 165.00p 166.50p 90572
30/07/2020 184.50p 184.50p 170.00p 170.00p 42989
29/07/2020 179.50p 179.50p 175.50p 177.00p 51500
28/07/2020 180.00p 180.00p 175.00p 176.50p 24878
27/07/2020 171.00p 178.50p 171.00p 177.00p 64277
24/07/2020 175.50p 179.50p 170.66p 176.50p 142331
23/07/2020 184.50p 184.50p 175.00p 178.00p 59825
22/07/2020 183.50p 184.50p 175.00p 180.00p 111350
21/07/2020 179.50p 180.00p 176.50p 180.00p 30628
20/07/2020 179.50p 180.00p 175.00p 175.00p 90786
17/07/2020 180.00p 182.00p 176.00p 180.00p 72870
16/07/2020 180.00p 181.00p 177.21p 180.00p 44894
15/07/2020 180.00p 180.38p 171.00p 177.00p 345312
14/07/2020 181.00p 182.00p 178.50p 179.50p 317892
13/07/2020 186.50p 190.58p 179.00p 179.00p 76277
10/07/2020 182.00p 188.00p 180.50p 181.00p 187472
09/07/2020 188.00p 188.00p 179.50p 183.50p 287251
08/07/2020 182.00p 186.50p 178.50p 179.00p 107827
07/07/2020 180.50p 186.50p 180.00p 180.00p 48323
06/07/2020 188.00p 188.00p 180.50p 182.50p 19240
03/07/2020 180.00p 186.44p 180.00p 183.00p 26594
02/07/2020 186.00p 187.09p 180.50p 182.50p 67972
01/07/2020 183.00p 188.00p 178.50p 180.00p 293258
30/06/2020 183.50p 188.00p 178.50p 186.00p 221889
29/06/2020 185.00p 185.00p 179.00p 182.00p 29262
26/06/2020 185.00p 185.00p 178.00p 184.00p 27834
25/06/2020 186.00p 191.00p 178.41p 181.00p 24849
24/06/2020 198.00p 198.00p 185.00p 185.00p 12256
23/06/2020 191.50p 199.00p 186.50p 188.50p 36934
22/06/2020 191.50p 192.00p 185.50p 190.00p 5121
19/06/2020 199.50p 202.00p 185.00p 192.00p 178618
18/06/2020 208.00p 208.00p 185.50p 190.00p 50604
17/06/2020 207.00p 207.00p 202.00p 202.00p 125809
16/06/2020 201.00p 206.22p 199.50p 203.00p 16467
15/06/2020 200.00p 206.00p 195.25p 199.50p 90804
12/06/2020 200.00p 205.00p 195.00p 205.00p 45878
11/06/2020 201.00p 207.00p 200.50p 204.00p 568320
10/06/2020 201.00p 202.00p 197.75p 202.00p 396840
09/06/2020 200.00p 202.00p 190.50p 202.00p 218982
08/06/2020 178.00p 200.00p 176.50p 200.00p 143008
05/06/2020 173.00p 180.00p 173.00p 179.00p 289870
04/06/2020 171.50p 173.00p 165.50p 165.50p 624798

*Close Price adjusted for both dividends and splits