Calnex Solutions (CLX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Calnex Solutions

Date Open High Low Close* Volume
12/12/2025 42.50p 44.00p 42.00p 43.50p 125585
11/12/2025 42.50p 43.00p 42.25p 42.50p 37290
10/12/2025 44.00p 45.00p 42.00p 42.50p 193708
09/12/2025 45.50p 46.00p 43.00p 43.00p 69662
08/12/2025 45.50p 46.00p 45.00p 45.50p 43890
05/12/2025 46.50p 46.50p 45.00p 45.50p 94826
04/12/2025 46.50p 46.50p 46.01p 46.50p 10208
03/12/2025 46.50p 47.00p 46.00p 46.50p 82269
02/12/2025 48.50p 49.00p 46.50p 46.50p 106122
01/12/2025 48.50p 49.00p 47.00p 48.50p 25558
28/11/2025 49.50p 50.00p 48.00p 48.50p 44137
27/11/2025 49.50p 49.70p 49.02p 49.50p 27634
26/11/2025 48.50p 50.00p 48.00p 49.50p 93162
25/11/2025 51.00p 52.00p 48.02p 48.50p 221055
24/11/2025 51.00p 51.99p 50.03p 51.00p 40223
21/11/2025 53.25p 53.94p 51.00p 51.00p 77316
20/11/2025 53.50p 54.00p 52.45p 53.25p 151008
19/11/2025 53.50p 54.00p 53.00p 53.50p 82645
18/11/2025 56.50p 57.00p 53.00p 53.50p 259778
17/11/2025 58.00p 59.00p 55.10p 56.50p 68154
14/11/2025 58.50p 60.00p 57.00p 58.00p 87946
13/11/2025 57.50p 58.89p 57.00p 58.50p 55533
12/11/2025 57.00p 59.00p 56.00p 57.50p 42641
11/11/2025 60.00p 61.00p 56.04p 57.00p 58638
10/11/2025 60.00p 61.00p 59.00p 60.00p 94210
07/11/2025 59.25p 60.00p 59.00p 60.00p 47559
06/11/2025 56.50p 62.00p 55.00p 59.25p 104718
05/11/2025 56.50p 58.00p 55.00p 56.50p 38552
04/11/2025 57.00p 57.91p 54.06p 56.00p 114774
03/11/2025 57.00p 58.00p 55.22p 57.00p 41023
31/10/2025 56.50p 57.88p 55.00p 57.00p 99126
30/10/2025 56.50p 56.50p 55.16p 56.50p 19659
29/10/2025 54.50p 58.00p 53.00p 56.50p 143575
28/10/2025 52.50p 54.00p 52.00p 54.00p 36326
27/10/2025 54.50p 55.00p 52.00p 54.00p 65918
24/10/2025 54.50p 54.98p 54.00p 54.50p 24090
23/10/2025 54.50p 55.00p 54.00p 54.50p 3029
22/10/2025 55.00p 56.00p 52.00p 54.50p 168759
21/10/2025 55.00p 55.89p 54.00p 55.00p 27615
20/10/2025 55.00p 55.89p 54.00p 55.00p 4861
17/10/2025 57.50p 59.00p 54.00p 55.00p 89554
16/10/2025 57.00p 58.00p 56.00p 57.00p 33680
15/10/2025 55.50p 57.00p 55.00p 57.00p 124672
14/10/2025 55.50p 56.00p 55.00p 55.50p 15649
13/10/2025 57.25p 58.00p 55.00p 55.50p 48325
10/10/2025 57.00p 58.00p 56.00p 57.25p 36199
09/10/2025 57.00p 58.00p 56.00p 57.00p 3338
08/10/2025 55.50p 58.00p 55.22p 57.00p 158873
07/10/2025 61.00p 62.99p 55.02p 55.50p 68749
06/10/2025 59.00p 63.00p 59.00p 61.00p 91230
03/10/2025 60.50p 61.00p 56.02p 59.50p 98835
02/10/2025 59.00p 61.00p 58.04p 60.50p 102397
01/10/2025 56.00p 59.82p 55.00p 59.00p 95983
30/09/2025 58.00p 59.00p 55.01p 55.75p 167968
29/09/2025 65.50p 66.00p 57.00p 58.00p 225768
26/09/2025 66.50p 68.00p 65.00p 65.50p 66775
25/09/2025 69.00p 70.00p 65.00p 66.50p 87212
24/09/2025 68.50p 70.00p 68.00p 68.00p 80072
23/09/2025 69.00p 70.00p 68.00p 68.50p 18644
22/09/2025 65.50p 70.00p 65.00p 70.00p 103668
19/09/2025 65.00p 67.50p 64.00p 65.50p 116330
18/09/2025 65.50p 67.00p 64.00p 65.00p 78486
17/09/2025 65.50p 67.00p 64.00p 65.50p 63106
16/09/2025 63.75p 70.00p 63.75p 65.50p 139590
15/09/2025 63.75p 70.00p 63.00p 70.00p 324671
12/09/2025 63.25p 65.00p 62.50p 63.75p 105695
11/09/2025 61.50p 61.50p 60.50p 63.25p 216456
10/09/2025 61.50p 65.00p 60.50p 60.50p 130275
09/09/2025 58.00p 62.00p 57.00p 61.50p 135363
08/09/2025 53.00p 59.68p 52.80p 58.00p 430245
05/09/2025 52.00p 53.00p 51.33p 52.00p 34640
04/09/2025 52.00p 53.00p 51.33p 52.00p 10674
03/09/2025 52.00p 53.00p 51.25p 52.00p 45708
02/09/2025 52.00p 53.00p 51.25p 52.00p 66734
01/09/2025 52.75p 53.50p 51.00p 52.00p 102821
29/08/2025 54.00p 55.00p 52.00p 52.75p 89908
28/08/2025 54.00p 55.00p 53.00p 54.00p 30743
27/08/2025 54.00p 54.00p 53.58p 54.00p 42593
26/08/2025 54.00p 55.00p 53.00p 54.00p 59999
22/08/2025 54.00p 54.96p 52.00p 54.00p 33429
21/08/2025 54.00p 55.00p 53.50p 54.00p 19116
20/08/2025 53.50p 56.00p 53.34p 54.00p 26748
19/08/2025 53.50p 54.13p 52.67p 53.50p 29978
18/08/2025 51.00p 56.50p 51.00p 53.00p 180132
15/08/2025 49.50p 51.60p 49.40p 50.00p 154625
14/08/2025 48.00p 49.80p 48.00p 49.00p 131505
13/08/2025 48.00p 48.00p 46.80p 48.00p 56770
12/08/2025 48.00p 49.00p 47.25p 48.00p 83562
11/08/2025 48.00p 48.50p 47.25p 48.00p 34087
08/08/2025 48.00p 49.00p 47.17p 48.00p 125884
07/08/2025 48.00p 49.00p 47.65p 48.00p 12778
06/08/2025 47.50p 48.40p 47.11p 48.00p 21979
05/08/2025 47.50p 49.00p 46.00p 47.50p 21365
04/08/2025 48.00p 49.00p 47.00p 47.50p 42411
01/08/2025 48.50p 49.00p 47.00p 48.00p 35805
31/07/2025 48.00p 49.00p 47.40p 48.50p 70970
30/07/2025 47.50p 48.70p 47.00p 48.00p 60642
29/07/2025 46.00p 47.70p 45.56p 47.50p 101712
28/07/2025 49.00p 49.00p 45.04p 47.00p 75133
25/07/2025 49.20p 49.94p 48.00p 49.00p 87527
24/07/2025 49.20p 49.20p 48.40p 49.20p 10051
23/07/2025 49.20p 50.00p 48.40p 49.20p 51883
22/07/2025 49.20p 49.60p 48.40p 48.70p 77472
21/07/2025 49.20p 50.00p 48.40p 49.20p 22292
18/07/2025 48.00p 49.87p 48.00p 49.20p 65685
17/07/2025 48.00p 49.00p 47.00p 48.00p 7918
16/07/2025 48.00p 48.84p 47.47p 48.00p 104153
15/07/2025 48.00p 49.00p 47.40p 48.00p 9791
14/07/2025 49.50p 50.85p 47.36p 48.00p 109108
11/07/2025 47.50p 50.00p 47.35p 49.50p 165700
10/07/2025 47.50p 48.00p 47.12p 47.50p 81937
09/07/2025 47.00p 48.00p 46.75p 47.50p 81503
08/07/2025 47.00p 48.00p 46.00p 47.00p 31625
07/07/2025 47.00p 47.44p 47.00p 47.00p 8430
04/07/2025 44.50p 48.00p 44.50p 47.00p 140425
03/07/2025 46.30p 46.60p 44.00p 44.50p 148222
02/07/2025 49.00p 50.00p 46.00p 46.00p 174684
01/07/2025 49.00p 49.00p 48.10p 49.00p 51714
30/06/2025 49.00p 49.24p 48.22p 49.00p 87412
27/06/2025 49.50p 50.00p 48.00p 49.00p 18991
26/06/2025 49.50p 50.00p 49.00p 49.50p 16004
25/06/2025 49.50p 49.94p 49.00p 49.50p 25967
24/06/2025 49.50p 50.00p 49.05p 49.50p 42604
23/06/2025 49.50p 50.00p 49.00p 49.50p 66995
20/06/2025 49.50p 50.00p 49.00p 49.50p 12607
19/06/2025 49.50p 50.00p 49.00p 49.50p 1288
18/06/2025 49.50p 50.00p 49.00p 49.50p 75012
17/06/2025 50.20p 50.95p 49.22p 49.50p 35478
16/06/2025 50.20p 51.00p 49.50p 50.20p 26775
13/06/2025 50.00p 51.00p 49.00p 50.20p 78958
12/06/2025 51.75p 51.75p 50.00p 50.00p 114947
11/06/2025 52.00p 53.00p 51.00p 51.75p 34208
10/06/2025 52.00p 53.00p 51.00p 52.00p 45515
09/06/2025 53.50p 53.50p 50.00p 53.50p 118109
06/06/2025 55.00p 56.00p 51.00p 53.50p 196733
05/06/2025 55.00p 56.00p 54.00p 55.00p 200459
04/06/2025 55.00p 56.00p 54.00p 55.00p 17307
03/06/2025 55.00p 56.00p 54.00p 55.00p 120340
02/06/2025 55.00p 55.70p 54.15p 55.00p 50732
30/05/2025 55.00p 56.00p 54.00p 55.00p 31346
29/05/2025 55.00p 56.00p 54.00p 55.00p 12061
28/05/2025 55.00p 56.00p 54.00p 55.00p 91337
27/05/2025 55.00p 55.93p 54.25p 55.00p 84820
23/05/2025 55.00p 55.75p 54.26p 55.00p 129159
22/05/2025 55.00p 56.00p 55.00p 55.00p 73948
21/05/2025 55.00p 56.00p 54.01p 55.00p 75062
20/05/2025 51.50p 56.00p 51.50p 55.00p 452219
19/05/2025 50.00p 50.25p 49.12p 50.00p 34887
16/05/2025 50.00p 51.00p 48.10p 50.00p 135694
15/05/2025 50.00p 51.00p 49.00p 50.00p 65526
14/05/2025 50.00p 50.00p 49.00p 50.00p 35871
13/05/2025 51.00p 51.00p 49.00p 50.00p 47688
12/05/2025 50.50p 52.00p 50.12p 51.00p 11851
09/05/2025 50.00p 52.00p 49.22p 50.50p 63233
08/05/2025 49.50p 51.00p 49.00p 50.00p 19269
07/05/2025 50.50p 51.00p 49.00p 49.40p 25094
06/05/2025 51.50p 52.00p 50.50p 50.50p 30394
02/05/2025 51.25p 52.00p 50.50p 51.50p 41540
01/05/2025 51.25p 51.25p 50.50p 51.25p 22128
30/04/2025 51.25p 51.25p 50.50p 51.25p 5000
29/04/2025 51.50p 53.00p 50.00p 51.25p 71287
28/04/2025 51.00p 53.00p 50.00p 53.00p 41247
25/04/2025 53.50p 54.20p 49.01p 51.00p 107582
24/04/2025 53.50p 54.50p 52.81p 53.50p 14716
23/04/2025 51.00p 54.50p 50.50p 53.50p 110040
22/04/2025 51.00p 52.00p 50.00p 51.00p 35429
17/04/2025 48.50p 51.90p 47.00p 51.00p 71833
16/04/2025 48.50p 51.00p 47.73p 51.00p 94094
15/04/2025 43.00p 49.70p 42.22p 48.50p 230564
14/04/2025 43.50p 44.00p 41.96p 43.00p 35879
11/04/2025 43.50p 45.00p 42.15p 43.50p 66316
10/04/2025 41.00p 44.00p 41.00p 43.00p 111387
09/04/2025 43.50p 44.00p 40.00p 41.00p 91113
08/04/2025 44.00p 46.00p 41.50p 43.50p 250378
07/04/2025 41.00p 42.00p 39.25p 41.50p 64715
04/04/2025 43.50p 44.00p 42.00p 42.30p 78534
03/04/2025 43.50p 43.98p 43.00p 43.50p 15250
02/04/2025 43.50p 44.00p 43.08p 43.50p 24200
01/04/2025 45.50p 46.00p 42.10p 43.00p 213217
31/03/2025 46.50p 47.00p 45.00p 45.50p 43532
28/03/2025 47.50p 48.00p 46.00p 46.00p 112056
27/03/2025 48.25p 48.50p 47.05p 47.50p 38396
26/03/2025 48.80p 49.00p 48.00p 48.25p 69927
25/03/2025 48.80p 48.80p 48.60p 48.80p 5629
24/03/2025 49.30p 49.30p 48.60p 48.80p 79789
21/03/2025 51.00p 51.00p 48.00p 49.30p 92838
20/03/2025 51.00p 51.00p 50.13p 51.00p 19932
19/03/2025 50.50p 51.00p 50.28p 51.00p 89041
18/03/2025 48.50p 52.70p 48.06p 50.50p 485820
17/03/2025 49.50p 50.00p 48.00p 49.00p 40850
14/03/2025 49.50p 51.00p 48.00p 49.50p 18425
13/03/2025 50.00p 50.70p 48.00p 49.00p 109463
12/03/2025 50.00p 50.70p 49.00p 50.00p 21486
11/03/2025 50.50p 51.00p 49.35p 50.00p 59347
10/03/2025 52.50p 54.00p 49.00p 51.00p 154845
07/03/2025 52.50p 54.00p 51.00p 51.00p 18533
06/03/2025 55.00p 55.00p 52.00p 52.00p 95449
05/03/2025 55.50p 56.00p 54.26p 55.00p 49845
04/03/2025 55.50p 56.00p 54.00p 55.50p 33925
03/03/2025 55.50p 56.00p 55.01p 55.50p 31450

*Close Price adjusted for both dividends and splits