Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/08/2019 175.00p 177.50p 175.00p 175.00p 4331
19/08/2019 174.50p 177.00p 172.00p 177.00p 222836
16/08/2019 179.00p 179.00p 173.00p 173.00p 868475
15/08/2019 174.50p 179.50p 173.40p 179.00p 986588
14/08/2019 173.00p 177.00p 173.00p 177.00p 72901
13/08/2019 179.50p 179.50p 174.25p 177.50p 107546
12/08/2019 175.50p 180.00p 175.00p 178.00p 15496
09/08/2019 178.00p 180.00p 175.00p 175.00p 72450
08/08/2019 175.50p 179.00p 174.48p 178.00p 45360
07/08/2019 184.00p 184.00p 174.00p 179.00p 38081
06/08/2019 175.00p 186.50p 170.56p 186.50p 138843
05/08/2019 177.00p 177.00p 175.00p 175.00p 8195
02/08/2019 177.00p 179.00p 177.00p 179.00p 108194
01/08/2019 184.50p 184.50p 178.00p 178.00p 34895
31/07/2019 180.00p 182.00p 175.50p 182.00p 60342
30/07/2019 179.00p 180.50p 179.00p 180.00p 92321
29/07/2019 176.00p 180.00p 176.00p 180.00p 40526
26/07/2019 170.00p 179.08p 170.00p 179.00p 17146
25/07/2019 171.00p 178.00p 171.00p 178.00p 57017
24/07/2019 175.00p 175.00p 171.50p 172.50p 25408
23/07/2019 170.00p 174.50p 165.50p 172.50p 43988
22/07/2019 165.00p 175.00p 165.00p 172.00p 507687
19/07/2019 165.00p 170.00p 165.00p 168.50p 108780
18/07/2019 167.00p 171.50p 167.00p 168.00p 2659891
17/07/2019 167.00p 173.50p 167.00p 168.50p 33671
16/07/2019 170.00p 174.50p 167.00p 172.00p 10196
15/07/2019 174.00p 176.00p 170.00p 173.00p 27265
12/07/2019 172.50p 176.00p 172.00p 172.50p 13682
11/07/2019 172.00p 175.00p 172.00p 172.00p 6971
10/07/2019 175.50p 175.90p 173.14p 175.50p 2153
09/07/2019 176.00p 176.00p 171.00p 172.50p 20924
08/07/2019 178.00p 178.00p 174.98p 176.50p 9263
05/07/2019 178.00p 180.00p 176.50p 176.50p 11002
04/07/2019 179.50p 180.45p 178.00p 178.00p 16155
03/07/2019 180.00p 180.00p 177.00p 180.00p 14265
02/07/2019 179.00p 179.50p 178.00p 178.00p 313252
01/07/2019 172.50p 179.53p 172.50p 178.25p 245862
28/06/2019 173.50p 180.00p 173.00p 180.00p 174572
27/06/2019 171.50p 174.50p 171.50p 173.00p 109472
26/06/2019 174.00p 174.50p 170.50p 171.50p 75230
25/06/2019 174.50p 174.50p 172.00p 174.00p 275560
24/06/2019 175.50p 176.00p 172.50p 173.50p 993705
21/06/2019 170.00p 176.35p 170.00p 173.50p 1036016
20/06/2019 173.50p 177.50p 173.50p 173.50p 14404
19/06/2019 173.00p 180.00p 173.00p 175.00p 46369
18/06/2019 171.50p 175.00p 171.50p 175.00p 12827
17/06/2019 173.00p 174.50p 170.00p 170.00p 253357
14/06/2019 170.50p 173.50p 170.50p 171.75p 463794
13/06/2019 173.50p 174.00p 171.00p 174.00p 769018
12/06/2019 173.50p 173.50p 169.00p 173.00p 30291
11/06/2019 174.50p 174.50p 172.00p 173.50p 18063
10/06/2019 170.00p 174.50p 170.00p 174.50p 16641
07/06/2019 174.50p 174.50p 169.00p 172.00p 17072
06/06/2019 171.50p 171.50p 168.00p 168.00p 13330
05/06/2019 168.00p 168.00p 168.00p 168.00p 196328
04/06/2019 168.50p 172.35p 168.50p 172.00p 9881
03/06/2019 171.80p 171.80p 171.00p 171.50p 122851
31/05/2019 173.00p 175.00p 170.00p 170.00p 35276
30/05/2019 174.50p 175.00p 173.00p 173.75p 6974
29/05/2019 174.50p 175.00p 170.00p 175.00p 109163
28/05/2019 171.00p 173.90p 171.00p 171.00p 31671
24/05/2019 174.00p 174.00p 171.69p 174.00p 12400
23/05/2019 171.50p 173.00p 170.00p 172.00p 206049
22/05/2019 174.00p 174.00p 170.40p 173.00p 87914
21/05/2019 173.50p 174.00p 170.00p 174.00p 26251
20/05/2019 170.00p 172.00p 170.00p 171.75p 21219
17/05/2019 169.50p 174.00p 169.50p 174.00p 454277
16/05/2019 165.50p 170.00p 165.50p 170.00p 8543
15/05/2019 169.50p 169.50p 166.00p 167.00p 106072
14/05/2019 168.00p 170.00p 165.00p 170.00p 10950
13/05/2019 170.00p 170.60p 168.00p 170.00p 8724
10/05/2019 171.00p 172.25p 171.00p 172.25p 2380
09/05/2019 167.00p 173.50p 167.00p 172.00p 8088
08/05/2019 168.00p 172.70p 165.68p 171.00p 76735
07/05/2019 168.00p 173.50p 168.00p 171.50p 21238
03/05/2019 169.00p 175.00p 169.00p 175.00p 5205
02/05/2019 170.00p 175.50p 168.00p 173.00p 802047
01/05/2019 174.50p 174.50p 174.50p 174.50p 85
30/04/2019 174.50p 178.50p 173.00p 173.00p 67377
29/04/2019 175.50p 177.75p 174.00p 174.00p 13907
26/04/2019 176.50p 176.50p 175.00p 176.00p 569014
25/04/2019 178.50p 178.50p 174.80p 176.00p 6680
24/04/2019 176.00p 177.25p 176.00p 176.00p 39350
23/04/2019 176.50p 177.00p 173.00p 175.00p 250182
18/04/2019 178.50p 178.50p 176.00p 176.00p 546
17/04/2019 179.50p 180.00p 173.50p 179.50p 29630
16/04/2019 179.00p 179.00p 174.80p 179.00p 3675
15/04/2019 172.00p 178.85p 172.00p 178.50p 28663
12/04/2019 170.50p 170.50p 169.50p 169.50p 3217185
11/04/2019 175.00p 175.00p 166.00p 166.00p 6853
10/04/2019 174.50p 174.50p 168.25p 168.25p 4281
09/04/2019 166.00p 170.62p 166.00p 170.00p 17012
08/04/2019 174.50p 174.50p 168.15p 170.00p 67546
05/04/2019 168.50p 174.50p 168.50p 170.00p 11252
04/04/2019 170.00p 170.00p 166.00p 170.00p 36437
03/04/2019 166.00p 171.00p 165.00p 169.50p 48642
02/04/2019 171.00p 171.00p 167.50p 167.50p 892
01/04/2019 168.00p 171.00p 168.00p 170.25p 128267
29/03/2019 172.00p 172.00p 168.50p 169.50p 25015
28/03/2019 173.50p 175.50p 170.00p 170.00p 104354
27/03/2019 170.00p 173.65p 168.50p 173.00p 16286
26/03/2019 170.00p 173.50p 170.00p 170.00p 16414
25/03/2019 173.00p 174.00p 170.00p 170.00p 15279
22/03/2019 172.00p 176.95p 172.00p 173.00p 68929
21/03/2019 180.00p 180.00p 173.70p 179.50p 16660
20/03/2019 177.00p 180.00p 176.00p 180.00p 271039
19/03/2019 177.00p 177.68p 175.00p 176.00p 36524
18/03/2019 170.50p 178.00p 167.50p 174.00p 367307
15/03/2019 154.00p 163.50p 154.00p 163.50p 45148
14/03/2019 152.50p 160.50p 152.50p 157.00p 191234
13/03/2019 154.00p 156.23p 154.00p 155.00p 388346
12/03/2019 155.00p 156.97p 151.50p 154.50p 63021
11/03/2019 155.00p 158.50p 155.00p 155.00p 115370
08/03/2019 152.00p 163.50p 152.00p 155.00p 310894
07/03/2019 159.50p 160.00p 153.00p 157.00p 616615
06/03/2019 156.00p 159.50p 152.00p 158.50p 24028
05/03/2019 155.50p 159.50p 155.50p 158.50p 8140
04/03/2019 158.00p 159.00p 157.00p 157.00p 34221
01/03/2019 150.00p 156.46p 150.00p 155.00p 288423
28/02/2019 157.00p 157.35p 150.50p 154.25p 5446
27/02/2019 151.00p 152.00p 151.00p 151.00p 352974
26/02/2019 151.00p 155.00p 151.00p 153.00p 24574
25/02/2019 155.00p 155.00p 151.00p 152.75p 1011
22/02/2019 150.50p 154.50p 150.00p 152.75p 27995
21/02/2019 155.00p 155.00p 150.00p 150.00p 12204
20/02/2019 155.00p 155.00p 150.00p 150.00p 21969
19/02/2019 151.50p 152.47p 151.50p 152.00p 2334
18/02/2019 150.00p 152.00p 150.00p 151.50p 97830
15/02/2019 146.00p 154.35p 146.00p 152.25p 7211
14/02/2019 149.50p 150.87p 146.00p 146.00p 7605
13/02/2019 159.50p 159.50p 145.00p 145.00p 43153
12/02/2019 155.00p 157.00p 151.00p 153.50p 61306
11/02/2019 151.00p 155.50p 151.00p 153.50p 28381
08/02/2019 155.00p 155.16p 151.50p 155.00p 116902
07/02/2019 156.50p 156.50p 156.50p 156.50p 81
06/02/2019 155.00p 155.50p 155.00p 155.00p 3890
05/02/2019 155.00p 159.50p 155.00p 158.00p 308417
04/02/2019 155.00p 158.20p 155.00p 155.00p 1048768
01/02/2019 160.00p 160.00p 155.77p 156.50p 2476
31/01/2019 158.50p 159.00p 155.50p 158.00p 81744
30/01/2019 154.00p 159.00p 154.00p 155.50p 84548
29/01/2019 159.50p 159.50p 157.07p 157.25p 2061
28/01/2019 151.00p 155.00p 151.00p 155.00p 7539
25/01/2019 151.50p 153.30p 151.00p 152.00p 2367243
24/01/2019 152.00p 153.00p 151.42p 152.00p 28350
23/01/2019 154.00p 155.50p 149.50p 153.75p 43861
22/01/2019 150.00p 154.00p 149.00p 154.00p 675521
21/01/2019 147.00p 150.00p 147.00p 147.50p 538900
18/01/2019 145.00p 147.15p 143.35p 147.00p 671199
17/01/2019 141.00p 147.80p 141.00p 145.00p 416691
16/01/2019 153.00p 153.00p 142.50p 142.50p 712164
15/01/2019 150.00p 152.50p 148.00p 150.00p 617489
14/01/2019 147.00p 157.00p 147.00p 151.50p 6832
11/01/2019 152.00p 157.00p 152.00p 155.00p 6520
10/01/2019 151.00p 153.50p 147.00p 148.50p 25457
09/01/2019 155.00p 156.50p 153.00p 155.00p 18195
08/01/2019 150.00p 156.24p 150.00p 153.00p 109915
07/01/2019 150.00p 155.00p 148.10p 155.00p 161463
04/01/2019 141.00p 150.00p 141.00p 149.00p 1156871
03/01/2019 150.00p 150.00p 143.52p 145.00p 948873
02/01/2019 144.00p 147.50p 140.00p 147.00p 68268
31/12/2018 145.00p 145.70p 142.00p 143.50p 216900
28/12/2018 150.00p 150.00p 143.00p 143.00p 82055
27/12/2018 145.00p 151.00p 140.00p 141.00p 91942
24/12/2018 145.50p 152.33p 145.50p 151.50p 4227
21/12/2018 147.00p 155.00p 143.10p 152.00p 840950
20/12/2018 150.00p 152.00p 142.00p 146.00p 1557443
19/12/2018 157.00p 157.00p 147.00p 148.00p 348042
18/12/2018 152.00p 152.00p 148.50p 149.00p 208533
17/12/2018 155.00p 155.00p 147.50p 149.00p 310558
14/12/2018 150.00p 158.00p 147.00p 152.00p 828059
13/12/2018 155.00p 157.00p 150.00p 150.00p 187697
12/12/2018 157.00p 158.50p 152.00p 152.00p 449548
11/12/2018 159.00p 161.00p 157.00p 157.00p 252131
10/12/2018 161.50p 163.50p 157.00p 157.00p 200467
07/12/2018 165.00p 167.00p 165.00p 165.00p 19405
06/12/2018 174.50p 174.50p 165.50p 169.00p 215857
05/12/2018 166.00p 174.50p 166.00p 174.50p 11612
04/12/2018 166.00p 169.85p 166.00p 168.50p 27149
03/12/2018 165.00p 170.00p 165.00p 166.50p 28039
30/11/2018 162.50p 170.00p 162.50p 170.00p 22808
29/11/2018 159.50p 166.00p 159.50p 164.00p 154208
28/11/2018 155.00p 160.85p 155.00p 160.00p 157595
27/11/2018 162.00p 166.00p 155.00p 155.00p 149908
26/11/2018 170.00p 170.00p 162.00p 162.00p 361605
23/11/2018 165.00p 166.61p 163.00p 163.00p 59941
22/11/2018 168.00p 172.50p 165.00p 165.00p 199909
21/11/2018 173.00p 177.05p 173.00p 173.00p 64284
20/11/2018 174.50p 177.00p 173.00p 173.00p 149444
19/11/2018 175.50p 177.00p 174.85p 177.00p 1568105
16/11/2018 170.00p 178.60p 170.00p 178.00p 115326
15/11/2018 178.00p 178.00p 174.00p 174.00p 7992
14/11/2018 170.00p 172.00p 170.00p 171.00p 984308
13/11/2018 170.00p 175.50p 170.00p 175.00p 119769
12/11/2018 171.50p 175.00p 171.50p 175.00p 147656
09/11/2018 171.00p 175.84p 170.50p 170.50p 28825
08/11/2018 173.00p 175.50p 173.00p 174.00p 647642
07/11/2018 175.50p 178.50p 171.00p 175.00p 170771
06/11/2018 180.00p 180.00p 170.00p 170.00p 82621
05/11/2018 180.00p 180.00p 175.90p 179.00p 25323

*Close Price adjusted for both dividends and splits