Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/07/2021 331.50p 346.00p 322.65p 340.50p 578528
20/07/2021 325.00p 337.00p 325.00p 328.00p 548599
19/07/2021 357.00p 357.00p 324.50p 331.00p 839701
16/07/2021 373.00p 373.00p 347.50p 350.00p 463255
15/07/2021 366.50p 374.50p 360.00p 370.00p 413827
14/07/2021 371.00p 378.20p 365.00p 370.00p 314839
13/07/2021 368.00p 380.00p 360.00p 373.50p 1570951
12/07/2021 354.00p 367.50p 353.22p 365.00p 1367371
09/07/2021 345.00p 357.00p 345.00p 354.00p 303577
08/07/2021 355.50p 367.00p 338.39p 348.00p 367353
07/07/2021 366.00p 368.44p 355.50p 357.00p 263148
06/07/2021 367.00p 370.78p 364.00p 365.00p 137111
05/07/2021 374.00p 374.00p 362.50p 368.00p 379769
02/07/2021 371.50p 373.94p 365.00p 368.00p 304919
01/07/2021 375.00p 375.00p 363.50p 372.00p 321338
30/06/2021 383.00p 388.00p 367.50p 372.50p 746297
29/06/2021 383.00p 389.50p 383.00p 388.00p 358400
28/06/2021 385.00p 390.00p 377.50p 387.00p 920688
25/06/2021 377.00p 385.00p 376.00p 383.50p 762690
24/06/2021 372.00p 378.00p 370.00p 377.50p 298974
23/06/2021 376.50p 378.50p 366.78p 371.50p 420767
22/06/2021 376.00p 380.00p 371.50p 376.00p 393614
21/06/2021 389.00p 390.00p 363.00p 373.00p 765860
18/06/2021 376.00p 390.00p 367.77p 382.50p 1774810
17/06/2021 364.50p 378.50p 351.60p 375.00p 1561165
16/06/2021 351.00p 358.00p 350.00p 354.50p 636259
15/06/2021 352.50p 355.74p 350.50p 350.50p 272043
14/06/2021 351.00p 358.80p 350.00p 350.00p 389805
11/06/2021 354.50p 356.12p 351.00p 351.00p 250209
10/06/2021 354.50p 362.50p 351.00p 352.00p 195918
09/06/2021 358.00p 362.00p 356.50p 356.50p 240144
08/06/2021 359.50p 362.72p 355.00p 360.50p 219972
07/06/2021 364.50p 367.07p 355.50p 358.00p 249498
04/06/2021 349.50p 365.00p 344.00p 363.50p 453968
03/06/2021 350.00p 350.00p 345.89p 349.00p 126634
02/06/2021 349.00p 350.00p 342.23p 350.00p 232452
01/06/2021 342.50p 351.00p 337.00p 350.00p 587945
28/05/2021 344.00p 344.00p 335.00p 341.50p 721462
27/05/2021 331.00p 344.00p 331.00p 344.00p 3427465
26/05/2021 338.50p 338.50p 331.00p 336.50p 346172
25/05/2021 335.00p 338.00p 331.50p 334.00p 400355
24/05/2021 328.50p 334.50p 326.50p 331.50p 322703
21/05/2021 330.00p 332.00p 323.00p 327.50p 324749
20/05/2021 318.50p 333.00p 314.73p 328.00p 391369
19/05/2021 321.50p 321.50p 311.50p 317.00p 384663
18/05/2021 319.00p 321.00p 310.50p 319.50p 331915
17/05/2021 321.00p 323.00p 313.50p 318.00p 463669
14/05/2021 322.50p 322.50p 317.00p 320.00p 498901
13/05/2021 332.00p 332.00p 313.00p 317.00p 580088
12/05/2021 330.00p 332.50p 323.50p 326.50p 449060
11/05/2021 338.00p 338.00p 320.50p 323.00p 349783
10/05/2021 334.50p 340.00p 328.50p 330.00p 324529
07/05/2021 325.50p 338.50p 310.76p 335.00p 1094297
06/05/2021 329.50p 339.00p 327.63p 330.00p 690267
05/05/2021 339.00p 340.00p 332.58p 338.00p 358914
04/05/2021 346.50p 346.60p 331.00p 338.00p 277299
30/04/2021 340.50p 342.75p 334.50p 340.50p 241184
29/04/2021 345.50p 348.58p 339.50p 342.50p 162031
28/04/2021 345.00p 349.50p 344.38p 346.50p 112552
27/04/2021 344.50p 350.00p 342.00p 348.50p 283113
26/04/2021 347.00p 350.00p 339.32p 345.00p 256884
23/04/2021 343.50p 347.00p 338.00p 339.00p 588368
22/04/2021 350.00p 350.00p 340.00p 343.00p 191748
21/04/2021 350.00p 350.00p 341.38p 346.00p 218090
20/04/2021 351.00p 353.48p 329.80p 341.00p 637963
19/04/2021 360.00p 362.00p 346.00p 350.00p 431816
16/04/2021 364.00p 364.00p 354.00p 359.00p 327533
15/04/2021 380.00p 391.50p 357.50p 360.50p 2333378
14/04/2021 358.50p 368.00p 356.58p 365.00p 148133
13/04/2021 371.00p 371.00p 354.00p 360.00p 152203
12/04/2021 365.50p 370.27p 356.74p 361.00p 202293
09/04/2021 369.00p 369.00p 363.00p 364.50p 230918
08/04/2021 371.50p 371.50p 363.50p 363.50p 246587
07/04/2021 361.50p 375.50p 359.81p 371.00p 1100735
06/04/2021 350.00p 361.00p 342.52p 360.00p 614576
01/04/2021 345.50p 349.50p 337.53p 344.50p 268802
31/03/2021 334.00p 343.00p 329.64p 337.00p 127780
30/03/2021 345.00p 345.00p 327.00p 335.00p 134419
29/03/2021 340.00p 345.00p 326.61p 339.00p 278040
26/03/2021 331.00p 338.39p 330.00p 332.00p 136518
25/03/2021 332.00p 340.40p 329.00p 333.00p 159679
24/03/2021 332.00p 343.85p 328.45p 333.00p 199156
23/03/2021 324.00p 338.00p 323.00p 334.00p 231950
22/03/2021 337.00p 337.00p 324.46p 333.00p 170900
19/03/2021 330.00p 338.00p 324.00p 334.00p 259473
18/03/2021 342.00p 342.00p 332.00p 335.00p 98006
17/03/2021 349.00p 349.00p 339.24p 341.00p 277044
16/03/2021 333.00p 348.00p 331.96p 344.00p 230370
15/03/2021 333.00p 339.00p 326.00p 332.00p 308885
12/03/2021 330.00p 339.00p 325.22p 334.00p 244743
11/03/2021 325.00p 332.00p 316.65p 328.00p 85050
10/03/2021 332.00p 334.00p 322.53p 325.00p 201083
09/03/2021 310.00p 332.00p 310.00p 330.00p 563232
08/03/2021 320.00p 320.00p 305.00p 312.00p 244793
05/03/2021 310.00p 317.00p 305.00p 310.00p 238863
04/03/2021 315.00p 318.00p 308.00p 314.00p 519275
03/03/2021 305.00p 317.00p 302.00p 312.00p 793465
02/03/2021 308.00p 315.00p 307.00p 309.00p 152988
01/03/2021 314.00p 315.00p 305.00p 310.00p 466509
26/02/2021 304.00p 312.10p 302.00p 303.00p 380258
25/02/2021 322.00p 322.00p 306.20p 315.00p 343318
24/02/2021 300.00p 322.00p 300.00p 315.00p 976750
23/02/2021 320.00p 329.30p 279.00p 305.00p 1260358
22/02/2021 336.00p 337.00p 320.00p 320.00p 468291
19/02/2021 331.00p 341.00p 331.00p 340.00p 117790
18/02/2021 350.00p 350.00p 328.00p 331.00p 184733
17/02/2021 340.00p 350.00p 340.00p 342.00p 202565
16/02/2021 341.00p 351.00p 341.00p 346.00p 223121
15/02/2021 350.00p 353.00p 345.00p 348.00p 176245
12/02/2021 350.00p 350.00p 338.00p 347.00p 97649
11/02/2021 336.00p 351.00p 336.00p 342.00p 229140
10/02/2021 354.00p 354.00p 341.85p 345.00p 101884
09/02/2021 341.00p 355.00p 341.00p 350.00p 225049
08/02/2021 350.00p 353.00p 336.80p 352.00p 229175
05/02/2021 350.00p 355.00p 329.00p 343.00p 332818
04/02/2021 335.00p 353.00p 334.40p 349.00p 363757
03/02/2021 335.00p 335.00p 326.00p 330.00p 151372
02/02/2021 330.00p 335.00p 320.00p 328.00p 270185
01/02/2021 327.00p 329.00p 317.53p 326.00p 326974
29/01/2021 330.00p 330.00p 321.00p 323.00p 171390
28/01/2021 333.00p 335.00p 303.00p 329.00p 848062
27/01/2021 352.00p 354.00p 332.44p 334.00p 329054
26/01/2021 349.00p 353.00p 344.00p 353.00p 333475
25/01/2021 345.00p 354.00p 340.61p 349.00p 505109
22/01/2021 345.00p 352.55p 340.00p 348.00p 444293
21/01/2021 337.00p 343.10p 337.00p 342.00p 167104
20/01/2021 325.00p 344.00p 325.00p 333.00p 479229
19/01/2021 330.00p 333.00p 321.00p 322.00p 285679
18/01/2021 339.00p 339.80p 326.00p 328.00p 221870
15/01/2021 340.00p 345.00p 325.00p 331.00p 664927
14/01/2021 340.00p 349.00p 340.00p 349.00p 538895
13/01/2021 356.00p 356.00p 334.00p 345.00p 489731
12/01/2021 345.00p 355.00p 337.48p 354.00p 959107
11/01/2021 326.00p 345.00p 326.00p 340.00p 976796
08/01/2021 320.00p 328.28p 315.50p 321.00p 358773
07/01/2021 315.00p 319.00p 298.00p 316.00p 1029175
06/01/2021 320.00p 324.50p 306.00p 311.00p 902466
05/01/2021 315.00p 328.64p 314.00p 325.00p 286774
04/01/2021 316.00p 329.00p 311.00p 321.00p 605409
31/12/2020 318.00p 318.00p 303.00p 308.00p 87340
30/12/2020 310.00p 315.20p 303.64p 310.00p 178651
29/12/2020 315.00p 319.00p 302.00p 305.00p 659151
24/12/2020 310.00p 315.00p 305.00p 315.00p 561948
23/12/2020 310.00p 310.00p 304.00p 306.00p 201114
22/12/2020 308.00p 308.00p 303.80p 305.00p 263321
21/12/2020 301.00p 312.00p 300.00p 304.00p 509654
18/12/2020 300.00p 316.70p 294.56p 309.00p 724768
17/12/2020 292.00p 300.00p 283.00p 299.00p 1437142
16/12/2020 286.00p 287.79p 279.20p 286.00p 668250
15/12/2020 278.00p 283.22p 277.10p 278.00p 265155
14/12/2020 287.00p 287.00p 278.00p 281.00p 192512
11/12/2020 282.00p 286.17p 274.01p 281.00p 371747
10/12/2020 285.00p 285.60p 275.00p 278.00p 497297
09/12/2020 285.00p 290.00p 275.99p 285.00p 414996
08/12/2020 284.00p 291.80p 274.00p 277.00p 383353
07/12/2020 285.00p 294.00p 281.00p 287.00p 603224
04/12/2020 278.00p 284.00p 262.00p 282.00p 340074
03/12/2020 278.00p 278.00p 270.00p 275.00p 524006
02/12/2020 270.00p 275.00p 267.33p 275.00p 629214
01/12/2020 277.00p 277.00p 263.58p 268.00p 1325190
30/11/2020 282.00p 282.00p 263.00p 263.00p 605566
27/11/2020 262.00p 276.00p 261.00p 274.00p 1220225
26/11/2020 270.00p 275.37p 256.00p 260.00p 1269791
25/11/2020 285.00p 285.00p 263.90p 276.00p 672318
24/11/2020 294.00p 296.00p 278.00p 281.00p 1087134
23/11/2020 294.00p 300.00p 288.00p 295.00p 1492517
20/11/2020 286.00p 286.00p 275.00p 285.00p 1353637
19/11/2020 277.00p 287.00p 273.00p 280.00p 3055878
18/11/2020 264.00p 278.70p 254.00p 275.00p 2893909
17/11/2020 254.00p 265.09p 253.00p 256.00p 2437483
16/11/2020 254.00p 256.00p 248.00p 252.00p 828583
13/11/2020 260.00p 260.00p 245.70p 247.00p 845858
12/11/2020 253.00p 259.00p 244.00p 257.00p 2830619
10/11/2020 275.00p 278.00p 272.32p 275.00p 638447
09/11/2020 270.00p 279.00p 262.00p 269.00p 1221101
06/11/2020 266.00p 268.00p 264.00p 266.00p 288505
05/11/2020 269.00p 269.00p 264.00p 265.00p 786861
04/11/2020 257.00p 268.20p 257.00p 264.00p 398520
03/11/2020 250.00p 267.00p 250.00p 257.00p 645094
02/11/2020 241.00p 260.40p 237.00p 255.00p 597004
30/10/2020 245.00p 250.00p 237.00p 241.00p 130246
29/10/2020 232.00p 250.00p 228.20p 248.00p 265142
28/10/2020 255.00p 255.00p 222.36p 232.00p 947374
27/10/2020 252.00p 259.00p 248.00p 256.00p 864855
26/10/2020 244.00p 259.00p 244.00p 254.00p 419368
23/10/2020 244.00p 251.00p 240.00p 251.00p 387594
22/10/2020 241.00p 244.00p 240.00p 242.00p 471424
21/10/2020 242.00p 242.00p 232.00p 240.00p 576387
20/10/2020 230.00p 247.80p 228.50p 240.00p 1387768
19/10/2020 229.00p 232.00p 225.00p 230.00p 386921
16/10/2020 221.00p 235.00p 219.00p 227.00p 665381
15/10/2020 211.00p 220.00p 200.00p 219.00p 2212931
14/10/2020 192.50p 198.50p 192.00p 193.00p 97517
13/10/2020 196.00p 198.00p 192.00p 192.00p 65411
12/10/2020 199.00p 199.05p 194.00p 195.00p 137511
09/10/2020 193.00p 198.50p 192.00p 195.00p 181029
08/10/2020 197.00p 197.00p 191.00p 195.50p 176019
07/10/2020 190.50p 197.00p 187.00p 197.00p 654070
06/10/2020 191.50p 193.00p 187.00p 189.25p 187742
05/10/2020 186.00p 191.00p 183.50p 190.00p 138433

*Close Price adjusted for both dividends and splits