Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/02/2025 55.50p 55.50p 55.01p 55.50p 22333
27/02/2025 55.50p 55.50p 55.00p 55.50p 50284
26/02/2025 55.50p 55.84p 55.00p 55.60p 79266
25/02/2025 55.50p 56.00p 55.00p 55.50p 41312
24/02/2025 60.50p 61.00p 56.00p 56.00p 170333
21/02/2025 60.50p 60.50p 59.78p 60.50p 21777
20/02/2025 60.50p 60.90p 60.00p 60.50p 7064
19/02/2025 60.50p 60.50p 60.38p 60.50p 1183
18/02/2025 61.50p 61.50p 60.15p 60.50p 43606
17/02/2025 61.00p 62.00p 60.00p 61.50p 21003
14/02/2025 61.00p 61.90p 60.71p 61.00p 16148
13/02/2025 60.50p 61.00p 60.00p 61.00p 15510
12/02/2025 60.50p 60.65p 60.50p 60.50p 20302
11/02/2025 65.50p 66.00p 60.35p 62.00p 101137
10/02/2025 68.50p 69.55p 65.00p 65.50p 69469
07/02/2025 68.50p 70.00p 67.00p 68.50p 91964
06/02/2025 68.50p 70.00p 67.00p 68.50p 132639
05/02/2025 66.00p 69.90p 66.00p 68.50p 95218
04/02/2025 65.50p 66.50p 65.00p 66.00p 46704
03/02/2025 65.50p 65.50p 65.10p 65.50p 12755
31/01/2025 65.50p 66.00p 65.01p 65.50p 26860
30/01/2025 65.50p 65.94p 65.00p 65.50p 105038
29/01/2025 65.50p 65.90p 65.00p 65.50p 3170
28/01/2025 69.00p 70.00p 65.50p 65.50p 49580
27/01/2025 70.00p 70.00p 68.00p 69.00p 99545
24/01/2025 70.50p 71.00p 69.35p 70.00p 101343
23/01/2025 70.50p 71.00p 70.00p 70.50p 14820
22/01/2025 71.00p 72.00p 70.25p 70.50p 95902
21/01/2025 71.00p 72.00p 70.40p 71.00p 31500
20/01/2025 71.50p 73.00p 70.55p 71.00p 35816
17/01/2025 69.00p 73.00p 68.00p 71.50p 115186
16/01/2025 69.00p 69.84p 68.00p 69.00p 36568
15/01/2025 69.00p 69.84p 67.40p 69.00p 18137
14/01/2025 68.00p 69.98p 68.00p 69.00p 28520
13/01/2025 68.00p 68.73p 67.77p 68.00p 40986
10/01/2025 68.50p 69.00p 67.34p 68.00p 32228
09/01/2025 68.50p 68.85p 68.00p 68.50p 101224
08/01/2025 69.50p 70.00p 67.00p 68.50p 115536
07/01/2025 69.00p 70.00p 68.25p 69.50p 62085
06/01/2025 68.00p 70.00p 67.00p 69.00p 65556
03/01/2025 68.00p 69.00p 66.60p 68.00p 16055
02/01/2025 68.00p 69.00p 67.00p 68.00p 41794
31/12/2024 65.50p 69.00p 65.00p 68.00p 60901
30/12/2024 66.00p 67.00p 64.00p 65.50p 20219
27/12/2024 66.00p 67.00p 65.60p 66.00p 5775
24/12/2024 66.00p 67.00p 65.00p 66.00p 11154
23/12/2024 64.50p 66.90p 64.00p 66.00p 97435
20/12/2024 64.50p 65.00p 64.00p 64.50p 12066
19/12/2024 64.50p 64.50p 64.00p 64.50p 523681
18/12/2024 65.00p 65.46p 64.00p 64.50p 18166
17/12/2024 65.00p 66.00p 64.28p 65.00p 66055
16/12/2024 65.00p 66.00p 64.02p 65.00p 105281
13/12/2024 65.00p 66.00p 64.00p 65.00p 29762
12/12/2024 65.00p 67.00p 64.02p 65.00p 66735
11/12/2024 65.00p 65.55p 64.02p 65.00p 73169
10/12/2024 65.00p 65.70p 64.03p 65.00p 87634
09/12/2024 64.50p 65.98p 64.00p 65.00p 67136
06/12/2024 64.50p 65.00p 63.00p 65.00p 15851
05/12/2024 62.00p 64.50p 61.00p 64.50p 138765
04/12/2024 62.00p 63.00p 61.00p 62.00p 48691
03/12/2024 62.00p 62.00p 60.66p 62.00p 111462
02/12/2024 61.00p 62.00p 60.01p 62.00p 14628
29/11/2024 60.50p 62.00p 60.40p 61.00p 88665
28/11/2024 60.50p 61.00p 60.00p 60.50p 49782
27/11/2024 60.50p 61.00p 60.00p 60.50p 29852
26/11/2024 60.50p 61.00p 60.00p 60.50p 118286
25/11/2024 60.50p 60.98p 60.00p 60.50p 229776
22/11/2024 60.50p 60.98p 60.00p 60.50p 84348
21/11/2024 62.00p 63.00p 60.50p 60.50p 12419
20/11/2024 62.00p 63.00p 60.07p 61.00p 115291
19/11/2024 62.00p 63.00p 59.00p 62.00p 344523
18/11/2024 64.50p 65.90p 63.00p 64.00p 37265
15/11/2024 61.50p 65.90p 61.00p 64.50p 47985
14/11/2024 60.50p 63.00p 57.80p 61.50p 34518
13/11/2024 60.50p 62.00p 60.50p 60.50p 8735
12/11/2024 61.50p 62.78p 60.00p 60.50p 47846
11/11/2024 59.00p 62.00p 58.77p 61.50p 50439
08/11/2024 55.00p 59.40p 55.00p 59.00p 135702
07/11/2024 55.00p 56.00p 54.00p 55.00p 34247
06/11/2024 53.00p 55.85p 53.00p 55.00p 75612
05/11/2024 53.50p 54.00p 52.00p 53.00p 20984
04/11/2024 54.00p 55.00p 53.00p 54.00p 60136
01/11/2024 54.50p 55.96p 53.12p 55.00p 66166
31/10/2024 54.50p 56.00p 53.00p 54.50p 10900
30/10/2024 52.50p 56.00p 52.35p 54.50p 13279
29/10/2024 55.50p 57.00p 52.00p 52.50p 79685
28/10/2024 55.50p 56.99p 54.00p 55.50p 35281
25/10/2024 55.00p 56.70p 54.00p 55.50p 63286
24/10/2024 55.00p 56.00p 54.90p 55.00p 41027
23/10/2024 55.00p 56.00p 54.50p 55.00p 61606
22/10/2024 54.00p 56.00p 53.25p 55.00p 26064
21/10/2024 53.50p 55.00p 52.00p 54.00p 10020
18/10/2024 53.50p 55.00p 52.00p 53.50p 18256
17/10/2024 53.00p 55.00p 52.00p 53.50p 51007
16/10/2024 53.00p 54.00p 52.00p 53.00p 595
15/10/2024 53.00p 55.00p 51.00p 53.00p 8481
14/10/2024 53.00p 53.00p 52.00p 53.00p 42827
11/10/2024 53.00p 53.00p 53.00p 53.00p 6413
10/10/2024 51.00p 54.00p 50.00p 52.50p 75473
09/10/2024 51.00p 51.12p 50.00p 51.00p 9031
08/10/2024 50.00p 52.00p 50.00p 51.00p 47188
07/10/2024 49.50p 50.94p 49.00p 49.50p 14306
04/10/2024 49.00p 51.00p 48.00p 49.50p 123711
03/10/2024 49.50p 50.00p 47.00p 48.00p 53469
02/10/2024 50.00p 50.24p 48.27p 49.50p 20807
01/10/2024 52.00p 53.00p 50.00p 50.00p 40278
30/09/2024 52.00p 52.00p 51.00p 52.00p 13539
27/09/2024 52.00p 52.24p 51.04p 52.00p 8511
26/09/2024 53.00p 53.00p 51.00p 52.00p 14183
25/09/2024 53.00p 54.00p 52.22p 53.00p 44789
24/09/2024 53.00p 54.00p 52.00p 53.00p 1212
23/09/2024 53.00p 53.00p 52.01p 53.00p 12656
20/09/2024 52.50p 55.00p 51.00p 53.00p 39495
19/09/2024 52.50p 54.00p 51.15p 52.50p 13007
18/09/2024 52.00p 54.00p 50.00p 52.50p 25556
17/09/2024 54.00p 55.00p 50.27p 52.00p 135335
16/09/2024 54.00p 54.35p 53.26p 54.00p 18240
13/09/2024 54.00p 54.49p 53.00p 54.00p 41101
12/09/2024 54.00p 54.49p 53.00p 54.00p 12414
11/09/2024 54.00p 55.00p 53.00p 54.00p 27982
10/09/2024 53.50p 55.00p 53.00p 54.00p 54787
09/09/2024 54.50p 55.00p 53.20p 53.50p 45557
06/09/2024 55.50p 56.00p 55.00p 55.00p 99812
05/09/2024 55.50p 56.00p 55.12p 55.50p 33672
04/09/2024 55.50p 55.90p 55.00p 55.50p 42093
03/09/2024 54.50p 56.60p 54.50p 55.40p 56966
02/09/2024 54.50p 55.00p 54.46p 54.50p 39003
30/08/2024 53.00p 55.00p 53.00p 54.50p 120394
29/08/2024 53.00p 54.00p 52.00p 53.00p 35556
28/08/2024 53.00p 54.00p 52.00p 53.00p 10178
27/08/2024 53.00p 53.92p 52.02p 53.00p 17038
23/08/2024 53.00p 53.25p 52.00p 53.00p 15320
22/08/2024 51.50p 53.45p 50.00p 53.00p 261929
21/08/2024 52.50p 53.00p 52.00p 52.50p 23045
20/08/2024 52.50p 53.00p 52.00p 52.50p 42681
19/08/2024 53.50p 53.50p 52.26p 52.50p 54260
16/08/2024 53.00p 55.00p 52.00p 53.50p 34972
15/08/2024 51.50p 53.50p 51.00p 53.00p 66058
14/08/2024 51.50p 51.98p 51.00p 51.50p 16776
13/08/2024 52.50p 52.50p 51.00p 51.50p 35996
12/08/2024 52.50p 52.50p 52.00p 52.50p 7795
09/08/2024 49.00p 54.00p 49.00p 52.50p 221468
08/08/2024 48.50p 50.00p 48.00p 49.00p 23501
07/08/2024 48.50p 48.50p 47.85p 48.50p 1
06/08/2024 47.50p 49.00p 47.50p 48.50p 18000
05/08/2024 51.20p 52.00p 47.00p 47.50p 128323
02/08/2024 51.50p 52.00p 50.00p 51.20p 34492
01/08/2024 48.50p 55.00p 48.00p 51.50p 200522
31/07/2024 48.50p 48.80p 48.03p 48.50p 22849
30/07/2024 48.70p 50.00p 48.40p 48.60p 102421
29/07/2024 48.70p 49.00p 48.40p 48.60p 15332
26/07/2024 48.50p 49.00p 48.23p 49.00p 13268
25/07/2024 48.00p 49.00p 47.35p 48.50p 39231
24/07/2024 48.50p 49.00p 48.06p 49.00p 51433
23/07/2024 48.50p 49.00p 48.00p 48.50p 31237
22/07/2024 48.00p 49.90p 48.00p 48.50p 85857
19/07/2024 48.50p 49.00p 47.00p 48.00p 27046
18/07/2024 48.00p 48.60p 48.00p 48.50p 42328
17/07/2024 48.50p 49.00p 47.69p 48.00p 54832
16/07/2024 48.25p 49.00p 47.55p 48.50p 73835
15/07/2024 48.25p 48.98p 47.60p 48.25p 17156
12/07/2024 48.25p 48.98p 47.50p 48.25p 23401
11/07/2024 48.25p 49.00p 47.60p 48.25p 55672
10/07/2024 47.50p 48.85p 47.00p 48.25p 133524
09/07/2024 46.50p 48.00p 46.40p 47.50p 113362
08/07/2024 46.50p 46.97p 46.05p 46.50p 38282
05/07/2024 45.00p 47.00p 45.00p 46.50p 115955
04/07/2024 44.50p 46.00p 44.28p 45.00p 63614
03/07/2024 47.50p 49.00p 44.00p 45.00p 99303
02/07/2024 47.50p 47.50p 45.87p 46.00p 20157
01/07/2024 47.50p 48.89p 46.00p 47.50p 111169
28/06/2024 47.50p 47.50p 46.50p 47.50p 6916
27/06/2024 47.50p 48.00p 46.36p 47.00p 64212
26/06/2024 47.50p 48.00p 47.00p 47.50p 55534
25/06/2024 48.50p 48.50p 47.00p 48.00p 66246
24/06/2024 48.50p 49.00p 48.00p 48.50p 25260
21/06/2024 48.50p 48.50p 48.00p 48.50p 49613
20/06/2024 48.50p 49.00p 48.00p 48.50p 55575
19/06/2024 48.50p 48.50p 48.16p 48.50p 16615
18/06/2024 48.50p 48.90p 48.16p 48.50p 43597
17/06/2024 48.50p 48.90p 48.00p 48.50p 21002
14/06/2024 48.50p 49.00p 48.00p 48.50p 10451
13/06/2024 48.50p 49.00p 48.50p 48.50p 20229
12/06/2024 49.50p 50.00p 47.00p 48.50p 189188
11/06/2024 49.50p 49.70p 49.02p 49.50p 7748
10/06/2024 50.50p 51.00p 49.00p 49.80p 79510
07/06/2024 50.50p 51.00p 50.00p 51.00p 7776
06/06/2024 51.70p 51.70p 50.00p 50.50p 22685
05/06/2024 51.50p 53.00p 51.05p 51.70p 15878
04/06/2024 51.00p 51.50p 50.00p 51.50p 37258
03/06/2024 51.50p 52.00p 50.00p 51.00p 100591
31/05/2024 51.50p 52.00p 50.00p 51.50p 10085
30/05/2024 51.50p 51.80p 50.50p 51.50p 133404
29/05/2024 52.50p 53.00p 51.00p 52.60p 91038
28/05/2024 52.50p 52.64p 52.00p 52.50p 272046
24/05/2024 51.50p 53.00p 51.00p 52.50p 64584
23/05/2024 51.50p 53.00p 51.00p 51.50p 266118
22/05/2024 54.50p 55.00p 51.02p 51.50p 310113
21/05/2024 60.50p 62.00p 54.00p 55.00p 987954
20/05/2024 63.50p 64.00p 62.00p 62.50p 148984

*Close Price adjusted for both dividends and splits