Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2022 241.00p 247.50p 234.50p 239.00p 300098
23/09/2022 254.00p 265.00p 234.25p 240.50p 502676
22/09/2022 261.00p 264.00p 252.01p 254.00p 222912
21/09/2022 254.00p 267.00p 254.00p 265.00p 208974
20/09/2022 260.00p 264.00p 251.50p 257.00p 299821
19/09/2022 270.00p 270.00p 256.00p 256.00p 206263
16/09/2022 270.00p 270.00p 256.00p 256.00p 206263
15/09/2022 265.00p 280.00p 262.00p 262.50p 421205
14/09/2022 277.00p 279.97p 269.00p 271.50p 182720
13/09/2022 290.50p 294.50p 277.00p 277.00p 213494
12/09/2022 281.00p 293.31p 281.00p 286.00p 196847
09/09/2022 275.50p 291.50p 275.50p 288.00p 251383
08/09/2022 274.00p 279.00p 263.50p 278.00p 495448
07/09/2022 270.00p 275.00p 256.00p 275.00p 596897
06/09/2022 268.50p 273.00p 260.50p 261.50p 431327
05/09/2022 265.00p 276.59p 258.50p 265.00p 475928
02/09/2022 251.50p 270.00p 249.00p 262.50p 352066
01/09/2022 274.50p 274.50p 249.00p 253.50p 405171
31/08/2022 267.00p 280.50p 264.00p 267.50p 349420
30/08/2022 277.00p 282.50p 267.77p 279.50p 351716
29/08/2022 292.00p 292.00p 260.50p 272.00p 280858
26/08/2022 292.00p 292.00p 260.50p 272.00p 280858
25/08/2022 286.00p 297.42p 285.06p 289.50p 242162
24/08/2022 289.50p 295.12p 278.00p 293.50p 187752
23/08/2022 305.00p 305.00p 285.50p 288.50p 203873
22/08/2022 301.50p 306.34p 289.50p 294.00p 272233
19/08/2022 305.50p 317.50p 301.50p 303.50p 190525
18/08/2022 312.50p 316.50p 308.50p 313.00p 159878
17/08/2022 315.00p 320.00p 309.75p 312.50p 230740
16/08/2022 318.00p 322.50p 310.40p 316.00p 145495
15/08/2022 320.00p 324.50p 315.25p 323.50p 376483
12/08/2022 325.00p 325.00p 311.70p 317.50p 195985
11/08/2022 312.50p 322.22p 310.50p 317.00p 176829
10/08/2022 305.50p 322.00p 305.50p 318.00p 635019
09/08/2022 315.50p 318.00p 305.00p 309.00p 1475437
08/08/2022 318.00p 318.00p 307.19p 315.50p 235197
05/08/2022 304.50p 316.00p 304.50p 309.50p 284385
04/08/2022 312.00p 317.50p 303.14p 312.50p 272817
03/08/2022 301.00p 311.50p 300.00p 309.50p 268423
02/08/2022 315.00p 315.00p 294.00p 300.50p 185028
01/08/2022 315.00p 318.20p 302.30p 307.00p 283758
29/07/2022 305.00p 318.00p 304.50p 314.50p 608343
28/07/2022 299.00p 311.83p 297.96p 304.50p 443716
27/07/2022 283.00p 299.00p 281.31p 298.00p 186671
26/07/2022 299.00p 299.50p 281.48p 283.50p 258835
25/07/2022 309.00p 312.49p 286.00p 290.50p 543514
22/07/2022 307.00p 315.00p 299.98p 308.00p 470145
21/07/2022 305.00p 310.00p 295.50p 308.00p 414286
20/07/2022 286.50p 309.00p 282.50p 304.00p 1052735
19/07/2022 282.00p 289.00p 279.00p 287.50p 311668
18/07/2022 279.50p 285.62p 276.40p 279.00p 341371
15/07/2022 265.00p 275.69p 262.28p 275.00p 229018
14/07/2022 278.50p 281.87p 265.00p 265.00p 495454
13/07/2022 269.00p 279.50p 268.30p 275.50p 638123
12/07/2022 264.50p 273.50p 260.00p 270.50p 495406
11/07/2022 264.00p 266.50p 260.00p 266.50p 545901
08/07/2022 262.00p 267.00p 260.00p 263.50p 224093
07/07/2022 258.50p 265.00p 256.07p 264.00p 586768
06/07/2022 250.00p 260.00p 248.75p 257.00p 323463
05/07/2022 251.50p 254.50p 248.50p 250.00p 673081
04/07/2022 251.00p 255.50p 247.45p 251.50p 358566
01/07/2022 243.00p 250.84p 239.50p 247.50p 1074402
30/06/2022 236.50p 242.00p 236.00p 240.50p 309746
29/06/2022 241.00p 246.50p 239.50p 243.00p 783238
28/06/2022 240.00p 246.50p 235.50p 242.00p 549270
27/06/2022 244.00p 244.50p 234.50p 240.50p 545909
24/06/2022 222.00p 241.41p 209.00p 238.00p 1627029
23/06/2022 245.50p 258.00p 223.00p 225.00p 1268322
22/06/2022 245.50p 245.50p 231.99p 240.50p 347709
21/06/2022 235.00p 244.50p 235.00p 240.00p 309421
20/06/2022 240.00p 245.00p 233.50p 235.50p 199614
17/06/2022 234.50p 243.50p 228.98p 239.50p 404155
16/06/2022 241.00p 244.48p 224.00p 228.00p 467573
15/06/2022 245.00p 254.50p 241.00p 244.50p 117067
14/06/2022 251.00p 257.40p 240.00p 246.00p 275212
13/06/2022 258.00p 260.57p 245.00p 248.50p 421504
10/06/2022 271.00p 273.37p 257.00p 259.00p 493367
09/06/2022 277.00p 282.00p 273.43p 278.00p 414038
08/06/2022 281.00p 281.50p 275.00p 275.00p 350782
07/06/2022 280.50p 283.31p 275.00p 280.50p 348499
06/06/2022 282.00p 284.50p 276.00p 278.00p 140487
03/06/2022 272.00p 278.22p 270.00p 276.00p 392989
02/06/2022 272.00p 278.22p 270.00p 276.00p 392989
01/06/2022 272.00p 278.22p 270.00p 276.00p 392989
31/05/2022 280.00p 280.00p 268.50p 274.00p 274661
30/05/2022 279.50p 279.50p 269.73p 274.50p 388766
27/05/2022 261.00p 273.00p 261.00p 270.50p 286602
26/05/2022 255.00p 264.50p 250.00p 264.50p 252618
25/05/2022 251.00p 252.50p 242.50p 250.50p 208244
24/05/2022 254.00p 254.00p 246.00p 248.00p 163872
23/05/2022 260.00p 264.50p 250.50p 254.00p 245521
20/05/2022 259.50p 266.25p 256.00p 258.00p 246596
19/05/2022 250.00p 260.27p 249.00p 259.50p 423458
18/05/2022 259.50p 264.50p 252.00p 259.00p 507684
17/05/2022 238.00p 258.50p 238.00p 258.00p 503609
16/05/2022 239.50p 245.06p 238.00p 239.50p 242517
13/05/2022 231.00p 249.00p 231.00p 246.50p 485946
12/05/2022 238.00p 238.74p 223.50p 231.00p 431131
11/05/2022 241.00p 244.62p 236.00p 240.00p 308704
10/05/2022 233.00p 242.00p 229.75p 238.00p 440124
09/05/2022 247.00p 249.50p 228.00p 228.00p 818514
06/05/2022 247.00p 249.50p 235.50p 247.00p 473317
05/05/2022 249.00p 255.62p 244.00p 246.50p 237017
04/05/2022 260.50p 261.00p 246.00p 247.00p 234474
03/05/2022 267.00p 267.00p 251.50p 255.50p 470487
02/05/2022 263.00p 265.00p 258.50p 260.00p 179993
29/04/2022 263.00p 265.00p 258.50p 260.00p 179993
28/04/2022 260.00p 262.00p 249.50p 260.50p 278618
27/04/2022 258.50p 260.50p 247.00p 248.00p 381825
26/04/2022 279.50p 280.00p 258.50p 259.50p 273607
25/04/2022 285.00p 285.00p 264.80p 272.50p 395807
22/04/2022 288.00p 294.50p 280.00p 281.50p 315722
21/04/2022 288.50p 297.62p 284.00p 288.50p 613464
20/04/2022 273.50p 297.85p 247.50p 297.00p 1438598
19/04/2022 255.00p 255.00p 241.00p 247.00p 209234
18/04/2022 240.00p 252.39p 240.00p 249.00p 172698
15/04/2022 240.00p 252.39p 240.00p 249.00p 172698
14/04/2022 240.00p 252.39p 240.00p 249.00p 172610
13/04/2022 240.00p 249.58p 240.00p 248.50p 128012
12/04/2022 247.50p 249.80p 241.50p 248.50p 250198
11/04/2022 264.00p 264.00p 240.50p 244.00p 562205
08/04/2022 258.00p 258.00p 250.50p 255.00p 224843
07/04/2022 258.00p 262.10p 254.00p 256.50p 309527
06/04/2022 266.50p 267.00p 254.50p 261.00p 627296
05/04/2022 258.00p 268.50p 255.50p 268.50p 522659
04/04/2022 270.00p 270.00p 253.39p 260.00p 476999
01/04/2022 269.50p 269.50p 259.00p 262.00p 440359
31/03/2022 279.00p 282.79p 265.00p 266.00p 378732
30/03/2022 287.00p 287.00p 273.50p 276.50p 312126
29/03/2022 279.00p 286.50p 273.15p 286.50p 503172
28/03/2022 275.00p 280.00p 268.00p 273.00p 430997
25/03/2022 272.00p 285.00p 272.00p 275.00p 329808
24/03/2022 277.50p 282.50p 273.50p 275.00p 214656
23/03/2022 281.00p 291.00p 278.91p 281.00p 316249
22/03/2022 279.00p 290.82p 278.83p 289.50p 613448
21/03/2022 284.50p 287.00p 274.00p 280.50p 414111
18/03/2022 280.00p 295.00p 272.50p 287.50p 547899
17/03/2022 275.00p 290.50p 274.80p 287.50p 882206
16/03/2022 265.00p 277.50p 256.45p 274.00p 512924
15/03/2022 260.00p 262.50p 248.50p 256.50p 419853
14/03/2022 250.00p 267.00p 249.82p 261.00p 379824
11/03/2022 253.50p 263.00p 250.50p 257.00p 262076
10/03/2022 250.00p 264.50p 247.50p 250.00p 231173
09/03/2022 235.00p 260.50p 235.00p 258.00p 699359
08/03/2022 240.00p 252.00p 233.50p 237.00p 547951
07/03/2022 236.00p 250.00p 222.20p 244.50p 802811
04/03/2022 259.00p 259.00p 233.50p 240.50p 978425
03/03/2022 259.00p 272.00p 247.50p 250.00p 1130675
02/03/2022 260.00p 275.00p 259.00p 265.00p 310451
01/03/2022 288.00p 289.56p 263.00p 263.50p 455456
28/02/2022 274.00p 289.50p 262.41p 289.00p 491279
25/02/2022 264.00p 272.50p 252.00p 270.00p 410840
24/02/2022 252.00p 258.50p 238.50p 256.00p 1156389
23/02/2022 270.00p 280.70p 262.50p 263.00p 592002
22/02/2022 266.50p 283.77p 262.50p 277.50p 689195
21/02/2022 288.00p 288.00p 267.73p 271.00p 594189
18/02/2022 285.00p 289.00p 275.00p 277.00p 602148
17/02/2022 292.00p 295.26p 281.50p 283.00p 765574
16/02/2022 289.50p 308.00p 288.40p 294.00p 1071541
15/02/2022 271.50p 288.08p 269.50p 288.00p 1066502
14/02/2022 281.00p 287.00p 267.88p 269.50p 1036851
11/02/2022 285.00p 285.00p 269.00p 277.00p 599555
10/02/2022 287.00p 288.10p 272.17p 276.00p 844761
09/02/2022 270.00p 287.00p 270.00p 287.00p 619465
08/02/2022 287.00p 287.00p 269.00p 269.50p 569102
07/02/2022 292.00p 292.00p 278.00p 278.00p 328209
04/02/2022 290.00p 293.05p 280.50p 282.00p 341500
03/02/2022 310.50p 310.50p 287.50p 290.00p 331601
02/02/2022 307.00p 313.82p 301.00p 303.50p 499216
01/02/2022 302.00p 306.50p 297.00p 299.00p 390056
31/01/2022 292.00p 299.00p 290.00p 299.00p 327255
28/01/2022 285.00p 297.50p 283.00p 288.00p 289791
27/01/2022 290.00p 297.00p 284.85p 292.50p 430073
26/01/2022 285.00p 301.00p 280.00p 295.00p 597456
25/01/2022 278.00p 291.00p 275.00p 279.50p 769597
24/01/2022 304.50p 304.50p 265.64p 270.00p 1713913
21/01/2022 300.00p 305.44p 294.65p 298.50p 524200
20/01/2022 294.50p 307.00p 292.50p 304.00p 567447
19/01/2022 297.00p 303.00p 291.46p 292.00p 725469
18/01/2022 323.00p 323.00p 298.00p 301.00p 1177644
17/01/2022 300.00p 322.50p 295.00p 317.50p 918846
14/01/2022 311.00p 311.00p 296.50p 297.00p 1358409
13/01/2022 314.00p 315.00p 307.00p 311.50p 368431
12/01/2022 315.50p 320.50p 310.00p 313.00p 321546
10/01/2022 310.00p 324.50p 299.50p 306.00p 1601992
07/01/2022 319.00p 323.50p 314.50p 318.50p 632620
06/01/2022 333.50p 340.50p 319.44p 321.50p 661652
05/01/2022 342.00p 343.50p 332.00p 339.00p 313027
04/01/2022 350.00p 358.00p 334.50p 336.00p 938740
31/12/2021 336.00p 348.33p 330.00p 344.50p 435642
30/12/2021 347.00p 352.28p 332.50p 333.00p 494886
29/12/2021 348.00p 353.50p 340.00p 346.50p 504455
24/12/2021 335.00p 347.50p 335.00p 336.00p 123608
23/12/2021 335.50p 353.00p 325.00p 340.00p 1049781
22/12/2021 325.00p 337.50p 325.00p 336.00p 649474
21/12/2021 329.00p 337.35p 325.50p 331.00p 450932
20/12/2021 323.00p 329.00p 315.69p 325.50p 822208
17/12/2021 330.00p 330.50p 321.25p 327.00p 475647
16/12/2021 333.00p 341.50p 325.50p 331.50p 432012
15/12/2021 335.00p 338.00p 323.50p 328.50p 523939

*Close Price adjusted for both dividends and splits