Volution Group (FAN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
18/01/2018 212.00p 215.00p 212.00p 215.00p 578
17/01/2018 212.00p 218.00p 212.00p 217.00p 42364
16/01/2018 213.00p 216.00p 213.00p 215.00p 10372
15/01/2018 210.00p 217.00p 210.00p 217.00p 6972
12/01/2018 212.00p 212.55p 212.00p 212.00p 20881
11/01/2018 211.00p 214.00p 211.00p 212.00p 13906
10/01/2018 212.00p 216.00p 210.00p 216.00p 28954
09/01/2018 213.00p 219.00p 211.00p 214.00p 290041
08/01/2018 210.00p 213.00p 209.00p 211.50p 67088
05/01/2018 210.00p 210.00p 206.00p 206.00p 7084
04/01/2018 208.00p 210.00p 208.00p 210.00p 8660
03/01/2018 210.00p 210.00p 206.00p 210.00p 12864
02/01/2018 205.00p 209.00p 205.00p 209.00p 10991
29/12/2017 205.25p 207.00p 205.00p 205.00p 18608
28/12/2017 205.75p 210.00p 205.00p 205.00p 25055
27/12/2017 205.50p 211.82p 205.00p 209.50p 27947
22/12/2017 209.75p 210.50p 207.00p 210.50p 12936
21/12/2017 209.75p 212.75p 207.00p 207.00p 56806
20/12/2017 209.00p 210.00p 205.50p 207.00p 24055
19/12/2017 206.50p 210.00p 206.25p 210.00p 23337
18/12/2017 205.00p 209.00p 200.75p 209.00p 37884
15/12/2017 200.00p 212.75p 199.00p 212.75p 54759
14/12/2017 205.00p 205.00p 199.00p 199.00p 14183
13/12/2017 199.00p 204.75p 199.00p 203.00p 19602
12/12/2017 199.00p 204.00p 199.00p 201.00p 3220
11/12/2017 204.00p 204.00p 199.00p 204.00p 2576
08/12/2017 210.00p 210.00p 195.06p 199.00p 20171
07/12/2017 212.00p 212.00p 205.00p 206.00p 7747
06/12/2017 206.00p 212.00p 206.00p 211.75p 8205
05/12/2017 212.00p 212.00p 206.50p 211.00p 2299
04/12/2017 208.00p 212.00p 206.50p 212.00p 7628
01/12/2017 212.00p 212.20p 206.25p 208.00p 11702
30/11/2017 215.00p 215.00p 215.00p 215.00p 20904
29/11/2017 206.00p 210.00p 206.00p 210.00p 5635
28/11/2017 210.75p 210.75p 206.63p 210.00p 8390
27/11/2017 210.00p 211.10p 207.50p 207.50p 8615
24/11/2017 210.00p 212.00p 210.00p 212.00p 687
23/11/2017 211.00p 212.75p 210.50p 212.75p 6797
22/11/2017 217.00p 217.00p 212.00p 213.25p 38432
21/11/2017 217.00p 217.00p 210.00p 210.00p 4150
20/11/2017 217.00p 217.00p 211.00p 213.50p 19363
17/11/2017 217.00p 217.00p 213.00p 213.00p 95951
16/11/2017 210.00p 217.00p 210.00p 213.00p 14148
15/11/2017 214.25p 215.80p 212.00p 213.25p 43905
14/11/2017 214.25p 216.73p 213.25p 216.00p 13394
13/11/2017 214.00p 217.00p 214.00p 214.00p 17626
10/11/2017 214.00p 217.00p 214.00p 216.00p 465564
09/11/2017 217.00p 219.75p 215.00p 215.25p 1014719
08/11/2017 215.00p 217.00p 214.90p 217.00p 14077
07/11/2017 212.25p 215.00p 205.00p 215.00p 636549
06/11/2017 213.00p 214.43p 210.00p 214.00p 72685
03/11/2017 211.00p 212.67p 209.00p 210.75p 140849
02/11/2017 210.00p 213.00p 210.00p 210.75p 16549
01/11/2017 211.75p 213.00p 210.00p 213.00p 125697
31/10/2017 210.00p 211.50p 210.00p 211.00p 43308
30/10/2017 211.00p 213.00p 206.35p 210.25p 24294
27/10/2017 206.00p 211.00p 202.00p 211.00p 213252
26/10/2017 208.50p 210.00p 202.25p 202.25p 51762
25/10/2017 209.00p 209.00p 208.00p 209.00p 12627
24/10/2017 208.75p 209.00p 204.25p 209.00p 14288
23/10/2017 205.00p 205.00p 203.00p 204.00p 38118
20/10/2017 209.50p 209.75p 205.52p 208.50p 34625
19/10/2017 209.75p 209.75p 204.00p 208.75p 16569
18/10/2017 210.00p 210.00p 206.00p 206.00p 15293
17/10/2017 206.00p 208.61p 205.85p 207.00p 36202
16/10/2017 209.50p 209.50p 205.00p 205.00p 140344
13/10/2017 204.00p 208.00p 204.00p 205.25p 21254
12/10/2017 200.00p 203.50p 200.00p 203.50p 2243
11/10/2017 202.00p 202.25p 199.00p 199.50p 47155
10/10/2017 200.00p 204.00p 199.50p 199.50p 142455
09/10/2017 200.00p 200.00p 197.00p 197.75p 32369
06/10/2017 200.00p 200.00p 195.00p 197.00p 67599
05/10/2017 198.50p 200.00p 195.00p 195.00p 25536
04/10/2017 199.75p 200.00p 196.75p 196.75p 34000
03/10/2017 200.00p 200.00p 198.00p 198.25p 51770
02/10/2017 200.00p 200.00p 197.50p 200.00p 44859
29/09/2017 200.00p 200.00p 195.00p 199.00p 115730
28/09/2017 200.00p 201.00p 199.00p 200.75p 9785
27/09/2017 203.00p 203.00p 198.75p 199.25p 8814
26/09/2017 195.00p 201.00p 195.00p 199.75p 79274
25/09/2017 193.00p 195.00p 193.00p 194.00p 19910
22/09/2017 199.00p 199.00p 188.50p 194.00p 135998
21/09/2017 197.50p 197.50p 195.00p 195.00p 79417
20/09/2017 198.00p 198.00p 195.00p 196.25p 11531
19/09/2017 199.75p 199.75p 195.00p 196.12p 18284
18/09/2017 202.75p 203.00p 195.00p 195.00p 15415
15/09/2017 202.00p 202.00p 195.25p 199.00p 54037
14/09/2017 202.00p 202.00p 198.00p 201.00p 5205
13/09/2017 198.00p 200.00p 194.00p 200.00p 40422
12/09/2017 196.00p 199.25p 195.00p 195.00p 17557
11/09/2017 199.00p 199.00p 195.50p 197.75p 11015
08/09/2017 201.00p 201.00p 196.00p 201.00p 26205
07/09/2017 193.00p 203.00p 193.00p 202.00p 45696
06/09/2017 189.25p 199.25p 188.50p 199.25p 23991
05/09/2017 188.75p 192.75p 188.50p 190.00p 4978
04/09/2017 193.00p 193.00p 191.50p 191.75p 2531
01/09/2017 193.75p 194.00p 192.25p 194.00p 2829
31/08/2017 189.50p 190.75p 189.50p 190.75p 282753
30/08/2017 189.75p 190.00p 186.00p 186.00p 1954
29/08/2017 186.00p 188.00p 186.00p 188.00p 4142
25/08/2017 186.50p 188.75p 186.50p 186.50p 2150
24/08/2017 186.75p 190.25p 186.75p 188.00p 465
23/08/2017 188.00p 188.00p 188.00p 188.00p 18158
22/08/2017 190.00p 191.50p 189.75p 190.00p 15371
21/08/2017 192.50p 192.50p 190.00p 190.00p 1230
18/08/2017 194.00p 194.00p 187.00p 187.00p 26235
17/08/2017 194.00p 194.00p 192.00p 192.00p 19441
16/08/2017 195.00p 195.00p 193.00p 193.25p 70651
15/08/2017 194.75p 194.75p 192.00p 193.00p 4336
14/08/2017 193.75p 195.00p 190.00p 190.00p 18606
11/08/2017 188.25p 190.00p 185.00p 188.00p 65007
10/08/2017 194.00p 194.00p 190.00p 190.00p 17588
09/08/2017 191.00p 191.00p 191.00p 191.00p 1737
08/08/2017 195.00p 195.00p 193.00p 193.00p 7306
07/08/2017 194.00p 194.00p 192.25p 192.25p 1489
04/08/2017 195.00p 196.00p 193.50p 194.00p 23398
03/08/2017 197.00p 197.00p 195.00p 196.00p 23903
02/08/2017 194.50p 196.50p 194.50p 195.75p 20678
01/08/2017 192.75p 195.00p 191.00p 194.75p 28482
31/07/2017 192.00p 196.00p 190.25p 190.25p 61640
28/07/2017 188.25p 195.00p 187.75p 192.50p 16839
27/07/2017 187.00p 191.00p 187.00p 190.50p 45893
26/07/2017 184.00p 187.00p 184.00p 185.50p 13605
25/07/2017 181.00p 182.25p 181.00p 182.25p 3155
24/07/2017 178.25p 182.25p 178.00p 182.25p 79681
21/07/2017 180.00p 182.75p 178.50p 182.75p 63662
20/07/2017 176.25p 183.25p 176.25p 180.00p 25568
19/07/2017 177.00p 177.00p 172.00p 176.50p 44087
18/07/2017 176.00p 178.00p 176.00p 177.00p 22612
17/07/2017 183.00p 183.00p 180.25p 182.00p 11697
14/07/2017 181.00p 181.00p 178.00p 179.75p 13603
13/07/2017 182.00p 184.00p 178.75p 182.00p 24504
12/07/2017 185.00p 185.00p 182.00p 182.00p 15286
11/07/2017 183.00p 183.25p 182.00p 182.25p 15951
10/07/2017 187.25p 187.25p 182.00p 184.00p 19490
07/07/2017 188.00p 189.50p 183.00p 183.00p 38995
06/07/2017 190.25p 190.25p 189.25p 189.50p 3021
05/07/2017 195.00p 195.00p 190.00p 190.25p 45447
04/07/2017 195.00p 195.00p 190.00p 190.00p 2841
03/07/2017 191.88p 191.88p 189.25p 191.50p 19834
30/06/2017 191.00p 191.50p 190.00p 191.50p 7335
29/06/2017 191.50p 192.00p 190.00p 192.00p 10833
28/06/2017 194.00p 195.25p 188.50p 194.25p 22909
27/06/2017 195.25p 195.25p 193.00p 195.00p 4615
26/06/2017 197.00p 197.00p 192.50p 193.00p 54509
23/06/2017 197.00p 197.00p 192.25p 193.50p 1751
22/06/2017 193.00p 195.00p 193.00p 193.75p 12657
21/06/2017 197.75p 197.75p 195.00p 195.00p 6997
20/06/2017 200.50p 200.50p 195.25p 196.50p 1152
19/06/2017 200.00p 200.00p 197.50p 198.00p 30216
16/06/2017 200.00p 200.00p 194.40p 199.50p 591628
15/06/2017 200.00p 200.00p 197.75p 198.00p 22538
14/06/2017 198.25p 198.50p 194.00p 196.50p 113302
13/06/2017 196.50p 198.60p 194.89p 196.75p 121180
12/06/2017 195.00p 198.75p 193.88p 195.00p 553597
09/06/2017 193.75p 196.51p 193.00p 194.75p 687471
08/06/2017 196.25p 197.95p 194.25p 195.25p 477398
07/06/2017 198.00p 198.00p 195.50p 196.75p 111100
06/06/2017 195.00p 198.00p 195.00p 197.00p 135359
05/06/2017 201.75p 201.75p 197.13p 198.00p 29596
02/06/2017 200.00p 200.00p 196.38p 199.50p 277997
01/06/2017 197.75p 200.00p 195.25p 199.00p 479643
31/05/2017 195.00p 199.00p 195.00p 197.75p 281538
30/05/2017 199.25p 199.66p 195.25p 195.25p 1282188
26/05/2017 192.25p 196.50p 192.25p 196.50p 23
25/05/2017 201.25p 201.25p 192.00p 197.75p 26440
24/05/2017 200.00p 200.00p 194.00p 199.50p 36695
23/05/2017 197.25p 199.25p 194.31p 199.25p 78102
22/05/2017 197.00p 197.00p 196.00p 196.00p 4669
19/05/2017 198.00p 198.00p 192.00p 193.00p 73550
18/05/2017 200.00p 200.00p 192.00p 194.00p 46089
17/05/2017 198.00p 201.00p 194.35p 200.00p 87731
16/05/2017 195.00p 197.00p 194.00p 194.75p 191099
15/05/2017 190.00p 195.00p 190.00p 192.25p 168745
12/05/2017 198.00p 199.75p 194.00p 194.75p 30491
11/05/2017 200.00p 200.00p 197.00p 197.75p 59616
10/05/2017 197.00p 199.10p 197.00p 197.75p 374425
09/05/2017 200.00p 200.00p 198.00p 198.00p 4706
08/05/2017 198.00p 200.00p 197.00p 197.25p 38670
05/05/2017 200.00p 200.00p 197.00p 198.25p 26414
04/05/2017 196.00p 200.00p 196.00p 197.50p 149956
03/05/2017 200.00p 200.00p 197.00p 197.75p 12008
02/05/2017 196.00p 200.00p 196.00p 197.50p 726435
28/04/2017 195.75p 198.00p 195.25p 196.00p 60581
27/04/2017 198.50p 198.50p 195.00p 195.00p 73592
26/04/2017 196.00p 200.00p 192.68p 195.25p 860816
25/04/2017 196.00p 196.00p 193.00p 193.25p 475952
24/04/2017 194.25p 196.00p 189.50p 195.00p 162452
21/04/2017 188.75p 193.06p 188.75p 189.50p 1842
20/04/2017 194.00p 195.00p 192.50p 192.75p 856293

*Close Price adjusted for both dividends and splits