Volex (VLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volex

Date Open High Low Close* Volume
22/06/2016 32.78p 32.78p 32.50p 32.50p 1000
21/06/2016 34.00p 34.00p 32.36p 32.62p 15549
20/06/2016 32.00p 32.69p 32.00p 32.00p 109709
17/06/2016 33.00p 33.00p 32.00p 32.00p 139156
16/06/2016 32.10p 32.75p 32.10p 32.75p 14543
15/06/2016 32.75p 32.95p 32.75p 32.75p 25206
14/06/2016 32.50p 32.90p 32.50p 32.75p 48350
13/06/2016 32.25p 33.44p 31.50p 32.75p 195030
10/06/2016 33.75p 33.75p 32.25p 32.50p 166025
09/06/2016 29.00p 33.50p 29.00p 32.00p 4639461
08/06/2016 27.00p 27.80p 27.00p 27.25p 5553
07/06/2016 27.25p 27.90p 27.00p 27.75p 9976
06/06/2016 27.50p 28.00p 27.25p 28.00p 3530
03/06/2016 27.50p 27.67p 27.39p 27.50p 12186
02/06/2016 27.56p 27.56p 27.40p 27.50p 4925
01/06/2016 27.66p 27.94p 27.66p 27.75p 10000
31/05/2016 28.00p 28.00p 27.65p 27.75p 13643
27/05/2016 28.50p 28.63p 28.25p 28.38p 24326
26/05/2016 27.00p 28.78p 27.00p 28.25p 319577
25/05/2016 29.00p 29.00p 25.50p 25.75p 313711
24/05/2016 31.75p 32.00p 28.50p 28.50p 137246
23/05/2016 31.50p 32.40p 31.50p 32.12p 26828
20/05/2016 31.25p 31.50p 31.25p 31.50p 1
19/05/2016 31.75p 32.50p 31.53p 32.50p 7501
18/05/2016 32.00p 32.75p 32.00p 32.75p 7000
17/05/2016 32.50p 33.00p 32.24p 33.00p 18047
16/05/2016 32.33p 32.33p 32.12p 32.25p 3803
13/05/2016 32.00p 32.00p 32.00p 32.00p 12000
12/05/2016 31.75p 32.00p 31.75p 32.00p 2
11/05/2016 31.75p 32.12p 31.75p 32.12p 0
10/05/2016 31.75p 32.69p 31.50p 31.75p 45646
09/05/2016 31.75p 32.75p 31.75p 32.75p 1
06/05/2016 33.00p 33.18p 31.75p 31.75p 33112
05/05/2016 33.75p 33.76p 33.00p 33.00p 20614
04/05/2016 33.50p 34.33p 33.50p 33.50p 19562
03/05/2016 34.00p 34.38p 33.88p 33.88p 16556
29/04/2016 33.25p 34.75p 32.75p 32.75p 32521
28/04/2016 33.25p 34.00p 33.25p 34.00p 7812
27/04/2016 33.25p 34.55p 33.00p 33.00p 13530
26/04/2016 33.25p 33.83p 33.00p 33.00p 8279
25/04/2016 33.25p 34.94p 33.25p 34.25p 1354
22/04/2016 34.94p 34.94p 34.25p 34.25p 24249
21/04/2016 33.25p 34.76p 33.25p 34.25p 10189
20/04/2016 35.75p 36.00p 34.58p 35.00p 50092
19/04/2016 35.17p 35.37p 35.06p 35.37p 29000
18/04/2016 35.00p 35.50p 33.98p 35.12p 110098
15/04/2016 33.00p 34.63p 33.00p 34.00p 62930
14/04/2016 34.50p 34.65p 32.00p 33.38p 117161
13/04/2016 36.50p 36.50p 34.00p 35.00p 190419
12/04/2016 36.50p 39.00p 36.50p 37.50p 48044
11/04/2016 36.50p 37.25p 36.50p 37.25p 1
08/04/2016 36.50p 37.50p 36.50p 37.50p 18360
07/04/2016 37.50p 38.00p 36.25p 36.50p 96454
06/04/2016 38.19p 38.50p 37.89p 38.50p 4018
05/04/2016 37.75p 38.95p 37.75p 38.37p 96975
04/04/2016 38.50p 39.41p 38.00p 38.75p 30216
01/04/2016 38.50p 38.75p 37.81p 38.50p 56083
31/03/2016 39.00p 39.41p 37.50p 38.12p 37198
30/03/2016 40.25p 40.25p 39.00p 39.00p 27651
29/03/2016 39.00p 40.50p 38.56p 39.88p 144251
24/03/2016 38.10p 38.00p 37.75p 38.00p 0
23/03/2016 38.10p 38.25p 37.75p 37.75p 22606
22/03/2016 39.00p 39.00p 37.88p 37.88p 128
21/03/2016 38.75p 38.75p 38.12p 38.12p 1649
18/03/2016 38.50p 38.62p 38.09p 38.50p 12933
17/03/2016 37.25p 38.75p 37.25p 38.62p 39634
16/03/2016 36.75p 37.10p 36.75p 37.00p 1532
15/03/2016 36.75p 37.75p 36.75p 37.75p 2504
14/03/2016 36.75p 37.95p 36.75p 37.50p 914
11/03/2016 36.75p 37.70p 36.75p 37.63p 5504
10/03/2016 36.75p 38.50p 36.75p 37.50p 408
09/03/2016 36.75p 37.85p 36.75p 37.25p 25010
08/03/2016 37.00p 37.80p 37.00p 37.38p 5198
07/03/2016 37.80p 37.80p 36.93p 37.38p 3297
04/03/2016 37.00p 37.70p 36.50p 37.00p 38705
03/03/2016 37.25p 37.75p 37.00p 37.75p 16914
02/03/2016 38.50p 38.50p 37.63p 37.63p 6644
01/03/2016 38.25p 38.54p 38.25p 38.50p 21481
29/02/2016 37.75p 38.00p 37.68p 37.75p 64636
26/02/2016 36.00p 43.50p 35.00p 37.75p 677509
25/02/2016 45.75p 45.75p 45.00p 45.00p 2550
24/02/2016 45.50p 46.03p 44.75p 44.75p 14918
23/02/2016 44.00p 46.25p 44.00p 45.50p 166433
22/02/2016 42.00p 44.20p 41.84p 44.00p 103446
19/02/2016 41.36p 41.50p 41.00p 41.50p 1500
18/02/2016 41.01p 41.01p 41.00p 41.00p 7500
17/02/2016 41.00p 41.75p 41.00p 41.00p 16246
16/02/2016 41.75p 41.75p 41.33p 41.75p 20484
15/02/2016 41.00p 43.00p 40.00p 40.50p 116364
12/02/2016 41.75p 42.59p 41.50p 41.50p 26325
11/02/2016 41.75p 42.89p 41.75p 42.25p 12130
10/02/2016 42.00p 43.00p 42.00p 42.50p 30935
09/02/2016 42.00p 42.63p 42.00p 42.63p 198
08/02/2016 42.00p 43.25p 42.00p 43.13p 33981
05/02/2016 42.25p 43.49p 42.25p 43.13p 443
04/02/2016 44.00p 44.00p 42.00p 43.38p 163241
03/02/2016 44.00p 44.50p 44.00p 44.37p 367
02/02/2016 44.00p 44.49p 43.50p 44.25p 123473
01/02/2016 45.00p 45.38p 45.00p 45.38p 199269
29/01/2016 44.00p 45.75p 44.00p 45.25p 122647
28/01/2016 45.75p 47.00p 44.00p 44.62p 542716
27/01/2016 45.25p 46.88p 45.25p 46.88p 1207
26/01/2016 47.75p 47.80p 46.00p 46.25p 412645
25/01/2016 51.00p 51.00p 48.50p 48.50p 137344
22/01/2016 53.75p 53.75p 50.50p 50.75p 5023
21/01/2016 50.75p 52.67p 50.58p 51.25p 22350
20/01/2016 53.50p 53.50p 50.66p 51.00p 26229
19/01/2016 55.00p 55.00p 53.87p 53.87p 9359
18/01/2016 54.30p 54.75p 54.18p 54.75p 11818
15/01/2016 56.00p 56.00p 54.50p 54.75p 34000
14/01/2016 56.25p 56.60p 56.00p 56.00p 6403
13/01/2016 56.25p 58.05p 56.25p 57.13p 36045
12/01/2016 56.25p 58.25p 56.25p 57.75p 65365
11/01/2016 58.50p 58.50p 56.25p 57.25p 15562
08/01/2016 57.94p 57.94p 57.38p 57.38p 1000
07/01/2016 58.00p 58.25p 57.10p 58.25p 28494
06/01/2016 58.45p 58.50p 57.31p 57.50p 9634
05/01/2016 57.50p 59.00p 56.48p 58.50p 64312
04/01/2016 53.75p 57.00p 53.74p 57.00p 73749
31/12/2015 52.00p 53.65p 52.00p 53.13p 4150
30/12/2015 52.75p 53.75p 51.00p 53.25p 85539
29/12/2015 54.25p 54.25p 52.50p 52.75p 23998
24/12/2015 55.75p 55.12p 54.87p 54.87p 0
23/12/2015 55.75p 55.75p 54.85p 55.12p 18012
22/12/2015 55.75p 55.75p 54.78p 55.12p 26443
21/12/2015 54.75p 55.00p 54.16p 55.00p 70726
18/12/2015 54.25p 56.00p 55.00p 55.00p 0
17/12/2015 54.25p 56.00p 54.25p 56.00p 765
16/12/2015 54.75p 55.25p 54.75p 55.25p 20529
15/12/2015 55.00p 56.00p 55.00p 56.00p 56233
14/12/2015 56.00p 56.00p 54.56p 56.00p 21002
11/12/2015 54.25p 56.00p 54.25p 55.50p 135406
10/12/2015 55.00p 55.25p 55.00p 55.25p 16428
09/12/2015 55.25p 56.15p 55.18p 55.62p 6538
08/12/2015 54.25p 55.75p 54.25p 55.00p 140060
07/12/2015 55.25p 55.50p 55.00p 55.50p 70453
04/12/2015 56.30p 56.30p 55.75p 56.00p 8004
03/12/2015 57.00p 57.20p 55.50p 55.75p 61105
02/12/2015 57.75p 57.75p 56.10p 57.00p 22337
01/12/2015 57.75p 57.98p 56.50p 57.13p 34184
30/11/2015 59.50p 59.75p 57.75p 58.13p 55126
27/11/2015 56.50p 59.61p 56.50p 59.38p 88940
26/11/2015 56.25p 56.25p 54.55p 55.12p 4486
25/11/2015 54.75p 55.10p 54.00p 54.50p 79452
24/11/2015 54.75p 55.12p 54.75p 55.00p 9283
23/11/2015 54.75p 55.37p 54.75p 55.37p 10994
20/11/2015 54.50p 55.12p 54.50p 55.12p 36339
19/11/2015 54.75p 55.00p 54.50p 55.00p 26083
18/11/2015 55.00p 55.75p 55.00p 55.75p 4579
17/11/2015 54.75p 56.75p 54.75p 56.75p 11075
16/11/2015 54.75p 55.75p 54.75p 55.75p 56611
13/11/2015 55.83p 56.25p 55.83p 56.25p 4510
12/11/2015 55.00p 56.78p 54.50p 56.63p 197994
11/11/2015 54.00p 55.00p 53.25p 53.75p 122102
10/11/2015 55.75p 56.25p 55.51p 56.25p 5140
09/11/2015 55.00p 55.87p 55.00p 55.62p 5858
06/11/2015 55.25p 56.00p 54.51p 55.25p 38050
05/11/2015 56.00p 56.00p 54.50p 55.50p 38300
04/11/2015 56.50p 56.50p 55.07p 56.00p 15026
03/11/2015 57.25p 57.50p 55.10p 55.25p 124753
02/11/2015 57.36p 57.70p 57.25p 57.63p 16224
30/10/2015 58.50p 58.50p 55.00p 57.25p 137381
29/10/2015 60.00p 60.00p 58.50p 58.88p 82504
28/10/2015 58.50p 59.25p 58.50p 59.00p 19160
27/10/2015 59.25p 59.25p 58.50p 59.00p 21016
26/10/2015 59.13p 59.75p 59.00p 59.00p 18854
23/10/2015 60.00p 60.00p 56.25p 59.75p 28002
22/10/2015 57.25p 58.85p 57.25p 58.75p 34118
21/10/2015 58.00p 59.75p 58.00p 59.00p 65334
20/10/2015 57.85p 57.85p 57.50p 57.50p 7699
19/10/2015 57.31p 58.03p 57.31p 58.00p 14364
16/10/2015 58.25p 58.80p 58.00p 58.50p 95336
15/10/2015 58.25p 59.07p 57.53p 59.00p 128096
14/10/2015 57.50p 57.98p 57.14p 57.63p 55557
13/10/2015 58.00p 58.75p 57.00p 58.50p 216378
12/10/2015 59.00p 59.15p 56.50p 57.50p 149476
09/10/2015 58.75p 59.00p 58.70p 59.00p 20564
08/10/2015 58.50p 59.50p 58.50p 58.75p 39198
07/10/2015 59.25p 60.00p 57.41p 58.50p 151136
06/10/2015 61.00p 61.45p 57.74p 59.00p 242123
05/10/2015 61.75p 62.37p 61.30p 61.50p 85219
02/10/2015 65.25p 66.10p 61.25p 61.50p 379037
01/10/2015 65.25p 66.69p 65.00p 65.00p 77500
30/09/2015 67.25p 68.98p 65.00p 66.00p 150880
29/09/2015 79.50p 80.01p 65.50p 69.50p 671591
28/09/2015 80.00p 80.45p 79.50p 79.50p 53499
25/09/2015 79.50p 80.00p 79.25p 80.00p 23484
24/09/2015 81.25p 81.46p 77.50p 77.50p 51206
23/09/2015 81.75p 82.63p 81.00p 81.25p 33372
22/09/2015 82.00p 82.05p 81.75p 81.75p 149364
21/09/2015 82.25p 82.50p 82.00p 82.00p 32849
18/09/2015 82.00p 82.65p 82.00p 82.00p 25267
17/09/2015 82.00p 82.75p 82.00p 82.75p 12
16/09/2015 82.50p 83.00p 82.50p 83.00p 84811
15/09/2015 83.00p 83.00p 82.50p 83.00p 27700
14/09/2015 82.00p 83.25p 82.00p 83.25p 139943
11/09/2015 84.00p 84.02p 82.00p 82.00p 59660
10/09/2015 83.75p 83.75p 83.75p 83.75p 13214
09/09/2015 84.00p 84.36p 83.75p 83.75p 27288
08/09/2015 83.75p 84.05p 83.75p 83.75p 21516

*Close Price adjusted for both dividends and splits