Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/11/2018 172.00p 180.00p 171.00p 171.00p 728217
31/10/2018 175.00p 176.00p 172.75p 173.00p 28479
30/10/2018 172.00p 176.50p 170.00p 174.00p 177909
29/10/2018 165.50p 172.25p 165.50p 170.00p 253262
26/10/2018 169.00p 175.00p 166.50p 166.50p 21627
25/10/2018 169.00p 172.50p 165.00p 169.50p 202883
24/10/2018 175.00p 176.85p 170.00p 170.00p 227651
23/10/2018 175.50p 175.50p 170.00p 175.00p 559736
22/10/2018 182.50p 183.84p 174.00p 176.25p 474307
19/10/2018 187.00p 188.00p 178.00p 178.00p 62727
18/10/2018 186.50p 187.50p 185.00p 187.00p 104428
17/10/2018 189.50p 189.50p 185.50p 187.50p 1199
16/10/2018 190.00p 190.00p 185.50p 188.00p 68628
15/10/2018 187.50p 190.00p 185.50p 187.50p 250484
12/10/2018 189.00p 189.50p 185.00p 186.25p 61921
11/10/2018 170.50p 189.50p 167.50p 185.00p 98183
10/10/2018 190.50p 194.70p 172.10p 180.00p 360935
09/10/2018 190.50p 192.00p 190.50p 192.00p 1292
08/10/2018 190.50p 193.50p 190.00p 190.00p 10414
05/10/2018 190.50p 197.50p 190.00p 190.00p 37006
04/10/2018 189.50p 195.00p 189.50p 191.00p 81152
03/10/2018 190.00p 195.00p 190.00p 190.00p 18463
02/10/2018 194.00p 196.00p 194.00p 194.00p 11532
01/10/2018 194.00p 197.00p 194.00p 197.00p 291906
28/09/2018 194.00p 194.25p 190.00p 190.00p 16464
27/09/2018 193.50p 197.50p 192.00p 192.00p 3987
26/09/2018 192.00p 192.50p 192.00p 192.00p 865
25/09/2018 193.50p 195.00p 192.50p 192.50p 47019
24/09/2018 193.50p 195.50p 193.50p 193.50p 79273
21/09/2018 195.50p 196.00p 194.50p 194.50p 32449
20/09/2018 193.50p 196.50p 193.50p 195.00p 12171
19/09/2018 193.50p 197.50p 193.50p 195.00p 19088
18/09/2018 195.00p 195.00p 195.00p 195.00p 63256
17/09/2018 195.00p 196.00p 195.00p 195.00p 27614
14/09/2018 193.00p 196.00p 193.00p 196.00p 80799
13/09/2018 193.00p 196.50p 193.00p 196.00p 157747
12/09/2018 195.00p 197.50p 195.00p 195.00p 24006
11/09/2018 192.50p 195.00p 192.50p 195.00p 605153
10/09/2018 198.00p 198.00p 192.50p 194.50p 491082
07/09/2018 192.50p 198.50p 192.00p 198.50p 568900
06/09/2018 192.50p 194.00p 192.50p 192.50p 9687
05/09/2018 192.50p 193.00p 192.00p 192.00p 272997
04/09/2018 192.50p 196.00p 192.50p 194.50p 9787
03/09/2018 196.50p 196.50p 194.00p 194.25p 9547
31/08/2018 194.00p 198.00p 192.50p 192.50p 109109
30/08/2018 190.00p 196.50p 187.12p 192.00p 148534
29/08/2018 193.50p 196.00p 185.50p 192.00p 460040
28/08/2018 194.00p 194.50p 190.00p 192.00p 176590
24/08/2018 190.50p 195.00p 190.50p 195.00p 207
23/08/2018 194.00p 194.84p 190.50p 190.50p 3883
22/08/2018 196.00p 196.00p 192.04p 194.00p 15660
21/08/2018 190.00p 195.00p 190.00p 192.00p 5530
20/08/2018 194.00p 194.00p 191.48p 194.00p 2766
17/08/2018 194.00p 198.06p 190.00p 192.00p 438268
16/08/2018 190.50p 194.86p 190.50p 191.50p 27248
15/08/2018 193.00p 196.00p 190.50p 196.00p 2463
14/08/2018 190.00p 198.00p 190.00p 195.00p 162074
13/08/2018 195.50p 199.33p 188.00p 193.00p 313508
10/08/2018 200.00p 204.00p 195.00p 195.00p 116587
09/08/2018 200.00p 204.92p 197.00p 199.50p 112846
08/08/2018 202.00p 203.00p 202.00p 203.00p 1423
07/08/2018 202.00p 202.00p 202.00p 202.00p 346374
06/08/2018 202.00p 204.00p 202.00p 202.00p 951
03/08/2018 206.00p 206.00p 202.00p 202.00p 11241
02/08/2018 203.12p 204.00p 203.12p 204.00p 170
01/08/2018 203.00p 204.00p 201.50p 203.00p 140055
31/07/2018 203.00p 205.00p 203.00p 203.00p 12709
30/07/2018 203.30p 205.10p 203.30p 204.50p 2027
27/07/2018 201.00p 205.10p 201.00p 203.50p 8188
26/07/2018 206.00p 206.00p 201.00p 201.00p 43600
25/07/2018 206.00p 207.00p 204.00p 205.00p 6725
24/07/2018 206.00p 207.00p 203.00p 205.00p 442153
23/07/2018 205.00p 205.75p 203.00p 205.00p 38420
20/07/2018 206.00p 206.00p 202.87p 204.50p 9429
19/07/2018 201.00p 206.00p 200.00p 202.50p 44780
18/07/2018 201.00p 205.00p 200.00p 203.00p 88806
17/07/2018 199.00p 201.24p 197.00p 201.00p 832696
16/07/2018 201.00p 204.25p 200.00p 202.00p 11160
13/07/2018 204.40p 204.40p 202.10p 203.00p 4796
12/07/2018 206.00p 209.00p 200.00p 209.00p 88257
11/07/2018 209.00p 210.00p 200.00p 200.00p 59548
10/07/2018 200.00p 206.00p 200.00p 202.00p 14600
09/07/2018 208.00p 208.00p 205.50p 205.50p 10902
06/07/2018 203.00p 209.00p 200.00p 205.00p 240538
05/07/2018 197.50p 199.00p 193.50p 199.00p 114065
04/07/2018 200.00p 200.00p 195.50p 196.00p 1210053
03/07/2018 200.00p 200.00p 196.75p 200.00p 33234
02/07/2018 200.00p 200.00p 196.50p 196.50p 65530
29/06/2018 199.00p 199.50p 195.50p 196.50p 17497
28/06/2018 190.50p 200.00p 190.50p 200.00p 12357
27/06/2018 193.00p 195.75p 190.00p 193.00p 43734
26/06/2018 196.00p 196.00p 190.50p 194.50p 75409
25/06/2018 192.50p 195.50p 190.00p 195.00p 198383
22/06/2018 198.00p 198.00p 189.50p 189.50p 156228
21/06/2018 196.00p 200.00p 195.00p 195.00p 78078
20/06/2018 200.00p 202.00p 195.50p 195.50p 13574
19/06/2018 201.00p 206.00p 201.00p 206.00p 1265
18/06/2018 201.00p 209.00p 200.00p 205.00p 16743
15/06/2018 209.00p 210.00p 201.00p 209.00p 56943
14/06/2018 209.00p 211.00p 205.00p 210.00p 59586
13/06/2018 208.00p 214.00p 208.00p 210.00p 1559
12/06/2018 209.00p 213.00p 209.00p 210.00p 22743
11/06/2018 210.00p 213.00p 208.00p 208.00p 66844
08/06/2018 208.00p 214.00p 208.00p 209.50p 5542
07/06/2018 207.00p 213.00p 205.00p 206.00p 59250
06/06/2018 211.00p 215.00p 211.00p 212.00p 4049
05/06/2018 213.00p 213.00p 209.00p 213.00p 39098
04/06/2018 207.00p 213.00p 203.00p 213.00p 17837
01/06/2018 210.00p 210.00p 201.00p 207.00p 11464
31/05/2018 205.00p 210.00p 205.00p 210.00p 2626
30/05/2018 205.00p 210.00p 205.00p 210.00p 4364
29/05/2018 212.00p 212.00p 201.00p 210.00p 26856
25/05/2018 211.00p 217.00p 211.00p 217.00p 31978
24/05/2018 210.00p 215.00p 210.00p 210.00p 24070
23/05/2018 218.00p 218.00p 215.00p 217.00p 30006
22/05/2018 215.00p 220.00p 215.00p 220.00p 309569
21/05/2018 216.00p 220.00p 215.00p 220.00p 1784
18/05/2018 215.00p 218.00p 215.00p 217.00p 81753
17/05/2018 215.00p 220.00p 215.00p 218.00p 4968
16/05/2018 220.00p 220.00p 216.00p 218.00p 21623
15/05/2018 213.00p 220.00p 212.00p 220.00p 7912
14/05/2018 208.00p 214.00p 205.00p 214.00p 46134
11/05/2018 212.00p 214.00p 208.56p 214.00p 68298
10/05/2018 210.00p 215.00p 201.00p 214.00p 78597
09/05/2018 200.00p 209.00p 195.00p 202.00p 24410
08/05/2018 197.50p 205.00p 196.00p 205.00p 355468
04/05/2018 201.00p 201.00p 200.34p 201.00p 65
03/05/2018 200.00p 201.34p 196.00p 200.00p 417122
02/05/2018 202.00p 202.00p 200.53p 202.00p 7512
01/05/2018 198.00p 200.00p 197.00p 198.50p 84905
30/04/2018 197.00p 199.37p 197.00p 197.00p 270976
27/04/2018 197.00p 200.00p 195.00p 197.00p 119434
26/04/2018 195.00p 199.30p 195.00p 198.00p 26185
25/04/2018 199.00p 199.00p 195.00p 196.50p 39202
24/04/2018 197.00p 203.00p 197.00p 199.00p 313560
23/04/2018 205.00p 205.00p 195.00p 205.00p 9039
20/04/2018 205.00p 205.00p 195.00p 205.00p 11650
19/04/2018 205.00p 205.00p 205.00p 205.00p 2160
18/04/2018 200.00p 200.00p 195.50p 200.00p 350624
17/04/2018 198.00p 200.00p 198.00p 200.00p 17492
16/04/2018 200.00p 200.00p 196.00p 200.00p 23031
13/04/2018 199.50p 200.00p 192.00p 200.00p 753211
12/04/2018 200.00p 200.00p 192.00p 199.00p 24298
11/04/2018 200.00p 200.00p 195.00p 200.00p 64669
10/04/2018 197.50p 200.00p 197.00p 198.00p 15928
09/04/2018 198.00p 198.00p 189.50p 193.50p 42477
06/04/2018 193.00p 196.00p 190.50p 193.00p 542511
05/04/2018 199.50p 199.50p 193.10p 195.00p 5463
04/04/2018 201.00p 201.00p 195.00p 195.00p 17814
03/04/2018 199.50p 200.00p 193.00p 200.00p 21157
29/03/2018 198.00p 198.00p 194.00p 196.50p 91507
28/03/2018 198.00p 203.00p 193.50p 193.50p 116224
27/03/2018 205.00p 205.00p 200.00p 201.00p 6064
26/03/2018 200.00p 203.60p 200.00p 202.00p 59343
23/03/2018 200.00p 203.00p 197.00p 200.00p 141848
22/03/2018 204.00p 204.32p 199.00p 199.00p 54913
21/03/2018 204.00p 205.00p 200.00p 200.00p 8065
20/03/2018 205.00p 205.00p 200.00p 204.00p 318120
19/03/2018 198.00p 208.00p 198.00p 200.00p 148121
16/03/2018 203.00p 203.00p 198.50p 198.50p 214522
15/03/2018 198.50p 200.20p 197.00p 199.00p 375143
14/03/2018 193.00p 200.00p 193.00p 200.00p 170360
13/03/2018 195.00p 201.00p 195.00p 201.00p 49318
12/03/2018 190.00p 197.00p 187.78p 195.00p 31830
09/03/2018 196.00p 198.08p 190.00p 190.00p 15742
08/03/2018 195.00p 200.00p 195.00p 199.00p 33718
07/03/2018 195.00p 202.40p 195.00p 195.50p 40080
06/03/2018 199.00p 202.00p 195.00p 195.00p 49113
05/03/2018 204.00p 204.05p 195.00p 197.50p 496521
02/03/2018 208.00p 208.32p 196.00p 196.00p 27741
01/03/2018 215.00p 215.00p 211.00p 212.00p 6943
28/02/2018 215.00p 215.00p 210.00p 210.00p 436766
27/02/2018 215.00p 215.00p 210.00p 210.00p 5119
26/02/2018 215.00p 215.00p 205.00p 205.00p 49255
23/02/2018 205.00p 215.00p 205.00p 215.00p 5591
22/02/2018 210.00p 214.00p 210.00p 210.00p 28798
21/02/2018 206.00p 210.00p 206.00p 210.00p 2224
20/02/2018 206.00p 211.00p 206.00p 208.00p 256975
19/02/2018 210.00p 215.00p 208.00p 208.00p 13296
16/02/2018 198.00p 215.00p 198.00p 213.00p 400414
15/02/2018 200.00p 209.88p 198.50p 204.00p 22175
14/02/2018 205.00p 209.00p 198.00p 200.00p 28490
13/02/2018 210.00p 210.00p 205.00p 207.00p 2193
12/02/2018 209.00p 209.00p 202.00p 209.00p 178018
09/02/2018 209.00p 209.00p 201.00p 201.00p 27178
08/02/2018 205.00p 210.00p 200.00p 205.00p 245968
07/02/2018 200.00p 209.00p 200.00p 204.00p 451724
06/02/2018 200.00p 210.00p 200.00p 205.00p 26554
05/02/2018 222.00p 222.00p 210.00p 211.00p 332248
02/02/2018 219.00p 224.00p 211.00p 216.00p 246272
01/02/2018 217.00p 219.00p 217.00p 217.00p 402452
31/01/2018 217.00p 219.00p 212.00p 219.00p 56752
30/01/2018 210.00p 216.80p 210.00p 210.00p 35576
29/01/2018 210.00p 213.43p 210.00p 210.00p 599830
26/01/2018 211.00p 214.00p 211.00p 213.00p 421981
25/01/2018 211.00p 218.00p 211.00p 213.00p 175846
24/01/2018 218.00p 218.00p 216.50p 216.50p 85000
23/01/2018 211.00p 218.00p 211.00p 218.00p 33632
22/01/2018 218.00p 218.00p 212.00p 212.00p 4784
19/01/2018 218.00p 218.00p 214.00p 214.00p 1386

*Close Price adjusted for both dividends and splits