Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/09/2011 263.74p 267.68p 263.74p 267.68p 11617
20/09/2011 252.92p 269.65p 252.92p 264.73p 61770
19/09/2011 254.64p 259.56p 253.41p 259.56p 16126
16/09/2011 262.51p 267.43p 254.64p 262.27p 6360
15/09/2011 257.84p 265.71p 255.87p 264.73p 18690
14/09/2011 257.59p 257.59p 252.43p 253.66p 9205
13/09/2011 250.95p 252.92p 248.98p 252.18p 6664
12/09/2011 250.95p 254.15p 248.98p 249.97p 6372
09/09/2011 250.95p 255.62p 246.03p 250.95p 31850
08/09/2011 253.90p 260.54p 246.03p 257.84p 28675
07/09/2011 268.66p 274.32p 246.03p 255.87p 46789
06/09/2011 280.47p 280.47p 262.76p 262.76p 26600
05/09/2011 278.51p 280.47p 274.08p 280.47p 12554
02/09/2011 281.95p 281.95p 276.29p 280.72p 14200
01/09/2011 288.35p 292.28p 282.70p 286.38p 19467
31/08/2011 269.65p 293.27p 269.65p 292.28p 45770
30/08/2011 267.93p 275.31p 265.97p 270.63p 19093
26/08/2011 260.79p 265.71p 257.35p 265.22p 17015
25/08/2011 260.79p 262.76p 256.56p 260.79p 4770
24/08/2011 258.82p 260.54p 251.93p 258.08p 12350
23/08/2011 257.35p 265.71p 257.16p 258.82p 15355
22/08/2011 244.06p 267.43p 237.17p 259.56p 55886
19/08/2011 237.66p 242.34p 226.84p 237.17p 27774
18/08/2011 246.28p 248.49p 236.68p 240.62p 23576
17/08/2011 250.46p 253.70p 244.31p 250.21p 6557
16/08/2011 250.95p 255.13p 247.26p 254.89p 21958
15/08/2011 255.87p 259.93p 252.66p 253.41p 7746
12/08/2011 254.89p 267.92p 254.89p 263.74p 37245
11/08/2011 259.81p 260.98p 255.87p 260.79p 23205
10/08/2011 249.47p 268.66p 240.37p 250.95p 59635
09/08/2011 242.09p 248.00p 235.68p 244.06p 49541
08/08/2011 241.85p 249.47p 241.11p 243.32p 58498
05/08/2011 244.06p 246.03p 224.38p 241.85p 154584
04/08/2011 270.88p 281.46p 244.06p 244.06p 75048
03/08/2011 289.33p 292.53p 261.78p 279.00p 68208
02/08/2011 300.40p 305.57p 292.28p 293.76p 22769
01/08/2011 303.11p 307.04p 303.11p 307.04p 26397
29/07/2011 295.97p 312.95p 292.28p 312.95p 141439
28/07/2011 302.12p 302.37p 287.36p 296.47p 46202
27/07/2011 310.98p 311.54p 302.12p 302.12p 20009
26/07/2011 311.72p 313.93p 310.98p 311.97p 25026
25/07/2011 307.54p 319.84p 307.54p 310.98p 65532
22/07/2011 303.11p 306.94p 299.42p 300.65p 43512
21/07/2011 290.31p 303.11p 290.31p 303.11p 46827
20/07/2011 290.31p 301.63p 289.43p 291.79p 87342
19/07/2011 264.97p 290.46p 264.97p 286.62p 95236
18/07/2011 293.27p 293.27p 262.76p 264.97p 851328
15/07/2011 292.04p 293.27p 283.43p 286.87p 17486
14/07/2011 295.24p 295.24p 265.96p 290.31p 114865
13/07/2011 294.74p 299.91p 285.39p 290.31p 62159
12/07/2011 302.37p 308.52p 297.20p 307.04p 31852
11/07/2011 329.68p 331.65p 304.34p 314.92p 55341
08/07/2011 326.73p 328.85p 317.87p 322.79p 29535
07/07/2011 329.19p 338.19p 328.86p 329.43p 4991
06/07/2011 334.11p 334.11p 328.45p 331.65p 4933
05/07/2011 333.62p 336.42p 332.39p 332.39p 4456
04/07/2011 339.77p 339.77p 333.62p 336.81p 28501
01/07/2011 345.18p 348.62p 337.55p 348.62p 37910
30/06/2011 321.07p 349.36p 319.40p 349.36p 99535
29/06/2011 319.84p 324.76p 319.10p 324.76p 40576
28/06/2011 320.08p 330.66p 319.84p 330.66p 8598
27/06/2011 320.82p 326.33p 320.58p 324.51p 18241
24/06/2011 327.46p 330.66p 319.84p 330.66p 19739
23/06/2011 324.02p 334.11p 323.77p 327.46p 31548
22/06/2011 334.60p 334.60p 334.60p 334.60p 2043
21/06/2011 333.86p 334.60p 333.86p 334.60p 6806
20/06/2011 338.78p 338.78p 330.17p 332.39p 21349
17/06/2011 339.27p 339.52p 329.93p 337.55p 29276
16/06/2011 330.42p 333.50p 329.68p 331.89p 14521
15/06/2011 322.79p 338.78p 322.79p 338.04p 46514
14/06/2011 321.56p 329.68p 321.07p 329.68p 58345
13/06/2011 324.51p 327.44p 314.18p 314.92p 36003
10/06/2011 334.60p 339.06p 323.04p 323.04p 38419
09/06/2011 340.50p 340.54p 337.55p 337.80p 151919
08/06/2011 338.29p 344.19p 338.29p 342.23p 622636
07/06/2011 338.78p 339.52p 337.55p 337.55p 9203
06/06/2011 339.77p 346.16p 338.54p 338.54p 23951
03/06/2011 350.35p 350.35p 339.49p 341.49p 46516
02/06/2011 344.93p 358.71p 343.01p 352.31p 289270
01/06/2011 347.39p 351.78p 335.58p 343.46p 237295
31/05/2011 313.20p 349.61p 313.20p 349.61p 487525
27/05/2011 305.08p 319.84p 305.08p 318.85p 103042
26/05/2011 300.16p 313.44p 295.24p 308.77p 74140
25/05/2011 296.22p 300.89p 286.38p 300.16p 67411
24/05/2011 303.11p 303.11p 298.93p 301.14p 26998
23/05/2011 305.08p 305.08p 300.16p 301.14p 39254
20/05/2011 314.18p 316.64p 303.11p 307.04p 330398
19/05/2011 313.20p 315.90p 304.34p 306.80p 101040
18/05/2011 315.90p 315.90p 306.80p 310.00p 68186
17/05/2011 312.95p 315.16p 304.83p 307.04p 63292
16/05/2011 319.59p 319.59p 309.50p 312.95p 44358
13/05/2011 313.93p 317.87p 310.15p 314.18p 39378
12/05/2011 311.72p 319.10p 308.27p 308.52p 30356
11/05/2011 318.85p 319.25p 314.43p 314.43p 74340
10/05/2011 309.75p 313.20p 308.52p 313.20p 8805
09/05/2011 310.98p 310.98p 304.83p 304.83p 6958
06/05/2011 298.93p 309.26p 295.24p 309.26p 19033
05/05/2011 305.32p 309.80p 301.39p 301.39p 19359
04/05/2011 311.47p 314.92p 308.03p 308.03p 12685
03/05/2011 300.16p 318.61p 300.16p 318.61p 80908
28/04/2011 298.19p 310.98p 298.19p 310.98p 46721
27/04/2011 295.24p 306.40p 294.25p 300.16p 63579
26/04/2011 295.24p 300.16p 291.05p 296.22p 43720
21/04/2011 296.96p 298.93p 285.13p 297.45p 42054
20/04/2011 290.56p 300.16p 285.39p 299.66p 100694
19/04/2011 291.79p 293.27p 290.31p 290.56p 163589
18/04/2011 297.70p 300.16p 287.36p 295.97p 71581
15/04/2011 289.58p 296.47p 287.85p 295.24p 30998
14/04/2011 280.47p 297.20p 280.47p 289.58p 110858
13/04/2011 277.52p 278.51p 267.43p 275.55p 66362
12/04/2011 287.61p 294.37p 278.70p 282.44p 32501
11/04/2011 297.20p 298.80p 290.31p 292.04p 39574
08/04/2011 295.24p 298.02p 289.67p 294.00p 35896
07/04/2011 295.53p 296.64p 292.77p 296.22p 6304
06/04/2011 297.20p 299.91p 291.44p 292.77p 17781
05/04/2011 295.24p 298.19p 289.08p 294.50p 24962
04/04/2011 295.48p 297.97p 292.37p 295.24p 30297
01/04/2011 298.19p 305.08p 292.38p 305.08p 52592
31/03/2011 295.97p 303.11p 290.78p 303.11p 78803
30/03/2011 293.76p 304.34p 293.76p 299.17p 83833
29/03/2011 284.16p 295.24p 282.34p 295.24p 102670
28/03/2011 260.30p 282.44p 258.82p 280.97p 72045
25/03/2011 258.82p 261.78p 256.12p 261.78p 18835
24/03/2011 242.83p 260.15p 242.09p 256.61p 164017
23/03/2011 244.55p 244.80p 237.60p 242.09p 84124
22/03/2011 247.75p 250.54p 236.43p 248.00p 167253
21/03/2011 263.25p 263.42p 237.17p 246.03p 137645
18/03/2011 258.82p 268.96p 258.82p 262.76p 23379
17/03/2011 265.71p 266.45p 261.78p 265.47p 13996
16/03/2011 257.10p 262.51p 257.10p 261.78p 27501
15/03/2011 275.55p 280.72p 255.87p 255.87p 107298
14/03/2011 280.47p 282.69p 275.55p 280.72p 19492
11/03/2011 260.79p 284.41p 257.84p 281.95p 78765
10/03/2011 258.82p 261.49p 241.11p 257.84p 393970
09/03/2011 289.58p 289.82p 258.33p 258.82p 197020
08/03/2011 300.16p 300.16p 289.82p 291.54p 186048
07/03/2011 312.95p 312.95p 299.17p 305.08p 8891
04/03/2011 302.62p 308.03p 298.68p 299.17p 152805
03/03/2011 305.08p 305.08p 302.12p 302.62p 7569
02/03/2011 316.89p 316.89p 302.12p 305.08p 28335
01/03/2011 314.92p 314.92p 302.62p 307.29p 21657
28/02/2011 304.09p 312.95p 301.39p 310.98p 208558
25/02/2011 309.01p 311.97p 303.35p 311.97p 38952
24/02/2011 308.27p 310.03p 303.11p 303.85p 5091
23/02/2011 302.12p 313.20p 302.12p 302.86p 13416
22/02/2011 302.12p 306.80p 301.14p 302.12p 23500
21/02/2011 302.86p 312.95p 302.52p 305.08p 18052
18/02/2011 304.09p 306.55p 301.14p 302.62p 25465
17/02/2011 310.49p 319.35p 304.46p 304.46p 73347
16/02/2011 331.16p 337.78p 312.21p 314.92p 298917
15/02/2011 343.83p 345.18p 336.57p 336.57p 14576
14/02/2011 338.34p 344.69p 337.55p 342.47p 25979
11/02/2011 332.88p 345.43p 332.39p 339.52p 44457
10/02/2011 333.62p 344.19p 329.93p 339.52p 353607
09/02/2011 329.93p 334.50p 329.68p 333.62p 20649
08/02/2011 329.68p 334.60p 325.62p 334.60p 41928
07/02/2011 318.61p 329.68p 318.61p 327.71p 68116
04/02/2011 337.55p 337.55p 308.03p 320.82p 76689
03/02/2011 343.46p 343.46p 337.55p 340.50p 11434
02/02/2011 345.43p 349.36p 340.14p 347.39p 34801
01/02/2011 354.04p 355.76p 346.36p 353.30p 17224
31/01/2011 347.39p 356.25p 327.96p 356.25p 445856
28/01/2011 362.16p 362.16p 349.61p 352.31p 30705
27/01/2011 364.12p 364.12p 359.44p 364.12p 7995
26/01/2011 359.20p 362.16p 359.20p 362.16p 6935
25/01/2011 361.17p 367.32p 361.17p 364.12p 114820
24/01/2011 364.12p 364.62p 361.17p 364.12p 43357
21/01/2011 364.12p 369.04p 362.42p 365.11p 267275
20/01/2011 364.12p 364.12p 361.17p 362.16p 11413
19/01/2011 364.12p 364.37p 360.19p 362.40p 66961
18/01/2011 364.12p 364.12p 360.73p 362.16p 36958
17/01/2011 364.12p 369.24p 360.19p 360.19p 43451
14/01/2011 361.17p 366.34p 360.09p 364.12p 181500
13/01/2011 365.11p 365.94p 361.07p 362.16p 65345
12/01/2011 366.83p 368.72p 362.16p 362.16p 16513
11/01/2011 364.12p 374.46p 362.34p 363.14p 75770
10/01/2011 377.90p 377.90p 365.11p 369.04p 23043
07/01/2011 369.04p 374.70p 367.31p 369.04p 21403
06/01/2011 360.68p 370.03p 360.68p 369.04p 32548
05/01/2011 367.57p 367.57p 360.68p 360.68p 120274
04/01/2011 360.68p 368.31p 360.68p 360.68p 36864
31/12/2010 369.54p 372.00p 368.60p 370.03p 7615
30/12/2010 354.28p 369.04p 354.28p 369.04p 231039
29/12/2010 368.31p 368.31p 342.52p 344.44p 48738
24/12/2010 361.66p 363.88p 361.17p 363.88p 1099
23/12/2010 367.81p 367.89p 361.17p 363.63p 13074
22/12/2010 359.45p 370.03p 359.45p 370.03p 22625
21/12/2010 365.11p 375.93p 359.69p 370.03p 123710
20/12/2010 347.64p 372.98p 347.64p 371.01p 80564
17/12/2010 355.27p 355.76p 349.36p 352.31p 68836
16/12/2010 344.44p 355.27p 342.47p 355.27p 37036
15/12/2010 349.85p 349.85p 341.49p 344.44p 54984
14/12/2010 349.36p 349.36p 341.24p 345.18p 9181
13/12/2010 329.68p 349.36p 329.68p 349.36p 63345
10/12/2010 335.09p 343.46p 327.27p 343.46p 45166
09/12/2010 339.27p 341.38p 326.81p 333.62p 74965
08/12/2010 349.36p 349.36p 336.87p 341.24p 54869
07/12/2010 328.70p 347.89p 322.79p 347.89p 71709
06/12/2010 314.92p 329.68p 314.92p 329.68p 80284
03/12/2010 314.92p 314.92p 313.44p 314.92p 6955

*Close Price adjusted for both dividends and splits