Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2010 99.89p 100.38p 98.41p 99.89p 221711
17/02/2010 99.89p 102.74p 99.89p 99.89p 5081
16/02/2010 99.89p 102.84p 97.58p 99.89p 37780
15/02/2010 99.89p 99.89p 97.55p 99.89p 7824
12/02/2010 99.89p 99.89p 96.94p 99.89p 10268
11/02/2010 99.89p 99.89p 99.89p 99.89p 0
10/02/2010 99.89p 103.63p 99.89p 99.89p 40646
09/02/2010 101.61p 104.32p 99.89p 99.89p 632
08/02/2010 97.43p 99.40p 95.95p 97.43p 36581
05/02/2010 97.43p 98.41p 95.95p 97.43p 28096
04/02/2010 97.92p 99.79p 95.95p 97.43p 89
03/02/2010 97.92p 98.02p 96.94p 97.92p 1110
02/02/2010 97.92p 99.89p 96.94p 97.92p 14647
01/02/2010 96.44p 100.38p 95.46p 96.94p 63966
29/01/2010 98.17p 101.36p 94.97p 96.44p 105069
28/01/2010 100.87p 100.87p 97.92p 98.17p 20239
27/01/2010 101.86p 103.82p 99.56p 101.86p 22873
26/01/2010 102.84p 104.98p 100.38p 101.86p 79244
25/01/2010 102.84p 104.98p 100.02p 102.84p 14087
22/01/2010 103.82p 105.79p 103.82p 103.82p 28452
21/01/2010 103.82p 106.19p 102.84p 103.82p 139424
20/01/2010 104.81p 105.30p 102.84p 103.58p 11268
19/01/2010 104.81p 106.53p 103.58p 104.81p 21801
18/01/2010 100.87p 107.27p 100.87p 103.82p 81479
15/01/2010 99.89p 103.33p 99.40p 100.87p 102655
14/01/2010 98.41p 100.38p 98.41p 99.89p 5081
13/01/2010 98.41p 100.38p 98.41p 98.41p 9528
12/01/2010 93.98p 100.38p 93.98p 98.41p 23495
11/01/2010 90.54p 92.51p 89.28p 90.54p 2032
08/01/2010 90.54p 92.51p 89.19p 90.54p 3048
07/01/2010 90.54p 92.21p 90.05p 90.54p 16817
06/01/2010 90.54p 92.29p 89.55p 90.54p 10415
05/01/2010 90.54p 92.31p 89.31p 90.54p 12438
04/01/2010 90.54p 93.49p 90.54p 90.54p 36884
31/12/2009 90.54p 92.51p 89.55p 90.54p 127322
30/12/2009 89.06p 92.51p 87.59p 90.05p 35565
29/12/2009 89.06p 89.55p 89.06p 89.06p 0
24/12/2009 89.06p 89.06p 89.06p 89.06p 40646
23/12/2009 89.06p 90.54p 89.06p 89.06p 60968
22/12/2009 89.06p 89.90p 88.08p 89.06p 49791
21/12/2009 89.06p 89.06p 89.06p 89.06p 0
18/12/2009 89.06p 89.06p 87.59p 89.06p 2364
17/12/2009 89.06p 91.03p 88.08p 89.06p 6605
16/12/2009 88.57p 89.06p 86.60p 89.06p 419
15/12/2009 91.03p 91.03p 87.59p 88.57p 61840
14/12/2009 91.03p 92.01p 90.05p 91.03p 12702
11/12/2009 91.03p 92.51p 91.03p 91.03p 0
10/12/2009 91.03p 92.51p 88.83p 91.03p 152
09/12/2009 91.03p 91.03p 90.05p 91.03p 0
08/12/2009 91.03p 93.49p 88.82p 91.03p 18582
07/12/2009 91.03p 92.01p 90.05p 91.03p 21187
04/12/2009 91.03p 92.01p 88.82p 91.03p 12702
03/12/2009 91.03p 91.03p 90.05p 91.03p 0
02/12/2009 91.03p 91.03p 88.57p 91.03p 1657
01/12/2009 91.52p 93.49p 90.05p 91.03p 23043
30/11/2009 91.77p 91.77p 90.05p 91.52p 0
27/11/2009 92.51p 92.51p 90.05p 91.77p 21745
26/11/2009 92.01p 92.51p 90.54p 92.51p 8516
25/11/2009 92.01p 93.20p 90.05p 91.52p 8637
24/11/2009 90.05p 93.20p 90.05p 92.01p 12295
23/11/2009 90.54p 90.54p 88.08p 88.57p 2810
20/11/2009 93.00p 93.00p 89.06p 90.54p 10662
19/11/2009 91.03p 93.98p 91.03p 93.00p 0
18/11/2009 88.08p 94.97p 88.08p 91.03p 35418
17/11/2009 79.71p 90.05p 79.71p 88.08p 36572
16/11/2009 79.71p 105.30p 79.71p 79.71p 10161
13/11/2009 79.71p 81.68p 79.22p 79.71p 10161
12/11/2009 79.71p 79.71p 78.73p 79.71p 0
11/11/2009 79.71p 80.21p 79.71p 79.71p 0
10/11/2009 79.71p 80.21p 79.71p 79.71p 0
09/11/2009 79.71p 80.21p 79.71p 79.71p 0
06/11/2009 79.71p 80.21p 79.71p 79.71p 0
05/11/2009 79.22p 80.21p 79.22p 79.71p 592
04/11/2009 79.22p 79.22p 78.24p 79.22p 154270
03/11/2009 82.17p 82.17p 78.24p 79.22p 25403
02/11/2009 80.21p 80.70p 80.21p 80.70p 0
30/10/2009 79.71p 80.21p 79.71p 80.21p 0
29/10/2009 77.25p 80.21p 76.76p 80.21p 56834
28/10/2009 83.16p 83.16p 76.27p 78.73p 7133
27/10/2009 85.13p 84.63p 82.67p 83.16p 11178
26/10/2009 85.13p 85.13p 84.14p 85.13p 762
23/10/2009 85.62p 85.62p 84.14p 85.13p 0
22/10/2009 89.55p 89.55p 85.13p 85.62p 34386
21/10/2009 89.55p 89.55p 88.08p 89.55p 40646
20/10/2009 89.55p 89.55p 88.08p 89.55p 0
19/10/2009 88.57p 89.55p 88.08p 89.55p 23371
16/10/2009 89.06p 89.55p 87.09p 88.57p 78354
15/10/2009 85.13p 89.06p 88.57p 89.06p 5081
14/10/2009 85.13p 85.13p 84.14p 85.13p 0
13/10/2009 84.63p 85.13p 84.14p 85.13p 25403
12/10/2009 84.63p 84.63p 84.14p 84.63p 0
09/10/2009 83.65p 85.13p 84.63p 84.63p 5081
08/10/2009 79.71p 81.68p 81.68p 81.68p 66049
07/10/2009 77.75p 80.21p 77.25p 79.71p 15242
06/10/2009 80.21p 80.70p 80.21p 80.21p 26713
05/10/2009 80.21p 80.70p 78.73p 80.21p 27464
02/10/2009 80.21p 80.21p 78.73p 80.21p 9894
01/10/2009 80.21p 80.21p 79.71p 80.21p 16004
30/09/2009 80.21p 82.67p 79.27p 80.21p 17799
29/09/2009 80.21p 82.67p 80.21p 80.21p 10161
28/09/2009 80.21p 80.70p 80.21p 80.21p 15242
25/09/2009 80.21p 80.70p 79.71p 80.21p 685
24/09/2009 79.71p 81.68p 79.22p 80.21p 15683
23/09/2009 79.71p 80.21p 79.71p 80.21p 1820
22/09/2009 80.70p 80.70p 77.94p 80.21p 26374
21/09/2009 81.19p 81.19p 80.21p 80.21p 37077

*Close Price adjusted for both dividends and splits