Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/08/2023 119.00p 121.20p 117.35p 120.00p 54260
01/08/2023 118.50p 123.90p 117.96p 119.00p 83511
31/07/2023 117.00p 118.00p 116.00p 117.50p 51434
28/07/2023 117.00p 118.00p 116.86p 117.00p 3035
27/07/2023 115.00p 120.00p 112.50p 117.00p 164683
26/07/2023 115.00p 117.00p 113.57p 115.00p 22922
25/07/2023 115.00p 116.82p 115.00p 115.00p 124
24/07/2023 114.00p 117.00p 112.50p 115.00p 65360
21/07/2023 113.00p 116.00p 111.00p 114.00p 92063
20/07/2023 111.50p 112.50p 111.06p 112.00p 32664
19/07/2023 111.50p 112.84p 110.86p 111.50p 39030
18/07/2023 111.50p 113.00p 110.76p 111.00p 42011
17/07/2023 111.50p 113.00p 110.00p 112.00p 31875
14/07/2023 113.00p 113.00p 111.05p 111.50p 10999
13/07/2023 113.00p 114.00p 112.60p 113.00p 127546
12/07/2023 114.00p 117.00p 112.55p 114.00p 96644
11/07/2023 114.00p 115.00p 112.00p 114.00p 33254
10/07/2023 115.25p 116.00p 111.00p 115.00p 92513
07/07/2023 114.50p 117.00p 113.00p 114.25p 187431
06/07/2023 118.50p 118.50p 114.00p 114.00p 124288
05/07/2023 118.50p 120.00p 117.00p 118.00p 22084
04/07/2023 118.50p 120.00p 117.00p 118.00p 23387
03/07/2023 115.50p 120.00p 114.00p 119.00p 49822
30/06/2023 120.00p 120.00p 113.24p 114.50p 95840
29/06/2023 120.00p 120.00p 118.25p 120.00p 11925
28/06/2023 121.50p 122.00p 118.25p 120.00p 31928
27/06/2023 122.50p 124.00p 119.00p 121.50p 13852
26/06/2023 125.50p 128.00p 120.00p 122.50p 19076
23/06/2023 127.50p 130.00p 125.00p 125.50p 48774
22/06/2023 128.50p 130.00p 125.00p 127.50p 19763
21/06/2023 127.50p 132.52p 125.00p 130.00p 136444
20/06/2023 120.75p 130.00p 120.50p 127.50p 101001
19/06/2023 118.50p 120.75p 118.00p 120.75p 68599
16/06/2023 118.00p 119.00p 117.00p 118.50p 62612
15/06/2023 119.00p 120.00p 117.00p 118.00p 40006
14/06/2023 115.50p 120.00p 114.00p 119.00p 60691
13/06/2023 115.50p 117.00p 114.00p 115.50p 6110
12/06/2023 117.00p 118.00p 114.66p 115.50p 65980
09/06/2023 116.50p 117.00p 116.00p 116.50p 29360
08/06/2023 112.25p 118.00p 112.25p 118.00p 82317
07/06/2023 111.25p 114.00p 111.00p 112.25p 287836
06/06/2023 111.25p 112.00p 110.50p 111.25p 17411
05/06/2023 111.00p 112.00p 110.00p 111.25p 29305
02/06/2023 109.00p 111.00p 108.00p 111.00p 58226
01/06/2023 108.00p 110.00p 107.20p 109.00p 186483
31/05/2023 108.00p 109.00p 107.76p 108.00p 633332
30/05/2023 108.00p 110.00p 107.00p 109.00p 28731
26/05/2023 108.00p 110.00p 107.00p 108.00p 447564
25/05/2023 108.00p 109.00p 107.00p 108.00p 153158
24/05/2023 107.00p 109.00p 107.00p 108.00p 160810
23/05/2023 102.50p 110.00p 101.25p 107.00p 351541
22/05/2023 101.50p 103.00p 97.00p 99.00p 311545
19/05/2023 104.75p 105.50p 102.00p 102.00p 60037
18/05/2023 104.75p 105.50p 104.00p 104.75p 7343
17/05/2023 103.50p 105.00p 103.25p 104.75p 114546
16/05/2023 104.00p 105.94p 103.00p 103.00p 141812
15/05/2023 107.00p 108.00p 103.76p 104.50p 37337
12/05/2023 107.00p 108.00p 106.25p 107.00p 8416
11/05/2023 107.25p 108.00p 105.00p 107.50p 101057
10/05/2023 108.25p 108.50p 107.00p 107.25p 77527
09/05/2023 109.25p 110.00p 108.00p 108.50p 87335
05/05/2023 110.50p 111.00p 109.25p 110.25p 24971
04/05/2023 111.50p 112.40p 110.00p 110.50p 20455
03/05/2023 109.00p 112.70p 109.00p 111.50p 34974
02/05/2023 110.50p 111.00p 108.00p 109.00p 14736
28/04/2023 113.00p 113.00p 110.02p 110.50p 43323
27/04/2023 114.00p 114.60p 112.00p 113.00p 30531
26/04/2023 109.00p 114.00p 108.20p 114.00p 338259
25/04/2023 110.00p 112.00p 108.00p 109.00p 41709
24/04/2023 110.50p 112.00p 108.00p 110.00p 56338
21/04/2023 109.00p 111.00p 108.02p 110.50p 82128
20/04/2023 112.00p 112.00p 108.02p 109.00p 134163
19/04/2023 111.50p 114.00p 110.00p 112.00p 12401
18/04/2023 111.00p 112.00p 108.33p 112.00p 42563
17/04/2023 111.50p 112.00p 110.00p 111.00p 44802
14/04/2023 111.50p 113.00p 110.00p 111.50p 36964
13/04/2023 111.50p 113.00p 110.00p 111.50p 95582
12/04/2023 112.00p 113.82p 110.00p 111.50p 85164
11/04/2023 113.00p 114.00p 110.00p 113.00p 171231
06/04/2023 112.00p 114.00p 110.00p 113.00p 57540
05/04/2023 112.00p 114.00p 110.00p 112.00p 523064
04/04/2023 111.00p 112.00p 110.02p 111.00p 40500
03/04/2023 110.50p 112.00p 109.00p 111.00p 600464
31/03/2023 110.00p 112.00p 108.55p 110.50p 37260
30/03/2023 107.50p 110.00p 107.00p 110.00p 90127
29/03/2023 109.00p 109.00p 107.00p 107.50p 81142
28/03/2023 109.00p 110.00p 108.00p 109.00p 26369
27/03/2023 109.50p 110.74p 109.00p 109.00p 65843
24/03/2023 111.50p 114.00p 107.10p 109.50p 194787
23/03/2023 110.00p 111.00p 109.06p 110.00p 110004
22/03/2023 111.50p 111.50p 109.00p 110.00p 17782
21/03/2023 114.50p 114.99p 113.00p 113.00p 52289
20/03/2023 113.50p 114.90p 107.05p 114.50p 127251
17/03/2023 112.50p 117.00p 112.00p 113.50p 143303
16/03/2023 107.50p 114.74p 106.00p 113.00p 457141
15/03/2023 110.50p 111.00p 105.00p 107.50p 323770
14/03/2023 110.50p 112.00p 109.00p 110.50p 228018
13/03/2023 113.50p 114.00p 108.00p 110.50p 99509
10/03/2023 117.00p 117.50p 110.25p 113.50p 180233
09/03/2023 118.00p 119.50p 116.00p 117.00p 109066
08/03/2023 117.50p 119.00p 112.56p 118.50p 513985
07/03/2023 145.00p 145.00p 112.00p 117.00p 1537347
06/03/2023 172.75p 173.50p 170.01p 171.00p 39384
03/03/2023 172.75p 173.50p 172.00p 172.75p 49089
02/03/2023 173.00p 174.00p 172.00p 172.00p 75682
01/03/2023 177.00p 178.00p 172.40p 173.25p 140326
28/02/2023 172.00p 176.00p 171.00p 176.00p 143208
27/02/2023 166.50p 173.00p 165.00p 172.00p 60172
24/02/2023 164.50p 170.00p 163.00p 166.50p 84732
23/02/2023 164.00p 166.00p 162.10p 164.50p 50324
22/02/2023 164.00p 164.00p 163.00p 164.00p 9613
21/02/2023 164.00p 166.50p 161.00p 164.00p 56256
20/02/2023 163.50p 164.14p 162.76p 164.00p 15151
17/02/2023 165.50p 166.00p 161.40p 163.50p 23363
16/02/2023 163.50p 167.00p 163.50p 165.50p 42407
15/02/2023 161.00p 163.50p 160.00p 163.50p 51211
14/02/2023 166.50p 168.00p 161.08p 162.00p 63546
13/02/2023 166.50p 168.00p 165.00p 166.50p 12143
10/02/2023 162.50p 171.00p 162.50p 166.50p 55929
09/02/2023 165.25p 165.50p 161.00p 163.00p 27877
08/02/2023 167.50p 169.00p 165.00p 169.00p 35753
07/02/2023 167.50p 168.00p 167.01p 167.50p 5577
06/02/2023 168.00p 169.00p 167.00p 167.00p 39851
03/02/2023 167.00p 170.00p 166.00p 168.00p 89791
02/02/2023 159.00p 167.96p 158.00p 167.00p 145054
01/02/2023 156.50p 161.00p 156.50p 159.00p 67104
31/01/2023 158.00p 160.00p 155.00p 156.50p 389533
30/01/2023 164.50p 166.00p 154.24p 155.00p 114291
27/01/2023 164.50p 166.50p 163.03p 166.50p 557620
26/01/2023 162.50p 166.00p 161.00p 164.50p 129095
25/01/2023 171.00p 172.00p 160.00p 162.50p 75270
24/01/2023 170.00p 172.00p 168.00p 171.00p 21933
23/01/2023 174.50p 178.00p 166.06p 170.00p 370894
20/01/2023 186.00p 186.00p 174.00p 174.25p 479824
19/01/2023 194.50p 197.00p 184.67p 187.50p 162506
18/01/2023 194.50p 196.00p 192.00p 194.00p 992232
17/01/2023 195.50p 197.00p 193.00p 194.50p 85378
16/01/2023 194.50p 196.00p 192.67p 194.50p 186238
13/01/2023 194.00p 196.00p 172.56p 194.50p 213689
12/01/2023 192.50p 197.00p 190.00p 193.00p 231088
11/01/2023 187.50p 193.00p 186.00p 192.50p 138419
10/01/2023 186.50p 190.00p 185.00p 187.50p 147789
09/01/2023 176.00p 188.00p 176.00p 186.50p 96820
06/01/2023 171.00p 177.00p 171.00p 176.00p 70642
05/01/2023 170.00p 174.00p 169.00p 170.00p 104365
04/01/2023 168.00p 172.00p 167.00p 172.00p 39734
03/01/2023 168.00p 169.00p 167.00p 168.00p 21200
30/12/2022 168.00p 169.00p 167.00p 168.00p 7900
29/12/2022 168.00p 169.00p 167.04p 168.00p 27577
28/12/2022 168.00p 169.00p 167.00p 168.00p 7061
23/12/2022 168.00p 168.89p 167.46p 168.00p 12676
22/12/2022 168.00p 169.00p 167.30p 168.00p 26570
21/12/2022 168.00p 169.00p 167.00p 168.00p 17541
20/12/2022 167.00p 169.00p 164.00p 167.00p 20028
19/12/2022 163.00p 168.47p 162.17p 167.00p 21340
16/12/2022 163.00p 164.96p 161.17p 163.00p 6023
15/12/2022 161.00p 164.88p 159.00p 163.00p 23660
14/12/2022 163.00p 163.00p 159.30p 161.00p 155367
13/12/2022 165.00p 167.00p 161.00p 163.00p 25814
12/12/2022 166.50p 169.00p 164.00p 165.00p 24800
09/12/2022 161.00p 168.44p 160.00p 166.50p 61806
08/12/2022 162.00p 163.00p 160.00p 161.00p 37502
07/12/2022 161.50p 162.44p 160.00p 162.00p 7950
06/12/2022 161.00p 162.00p 160.00p 161.50p 64987
05/12/2022 164.00p 164.00p 160.00p 161.00p 32160
02/12/2022 165.50p 167.00p 162.00p 164.00p 211042
01/12/2022 167.00p 167.74p 162.00p 165.50p 47793
30/11/2022 168.00p 169.00p 166.00p 167.50p 7003
29/11/2022 172.50p 173.00p 166.50p 168.00p 64393
28/11/2022 166.00p 176.06p 165.55p 172.50p 258619
25/11/2022 164.50p 168.00p 164.50p 166.00p 34351
24/11/2022 164.00p 166.00p 164.00p 165.00p 85918
23/11/2022 158.50p 164.44p 157.00p 163.50p 90480
22/11/2022 156.00p 159.00p 156.00p 157.00p 268647
21/11/2022 154.50p 156.00p 153.24p 154.50p 38235
18/11/2022 154.50p 156.00p 154.00p 154.50p 52164
17/11/2022 154.50p 156.00p 153.00p 154.50p 171796
16/11/2022 153.00p 155.50p 153.00p 154.00p 41180
15/11/2022 152.50p 157.64p 152.00p 154.00p 49954
14/11/2022 151.00p 153.00p 151.00p 152.50p 18980
11/11/2022 149.50p 152.00p 149.50p 151.00p 47053
10/11/2022 149.00p 150.00p 149.00p 149.50p 20212
09/11/2022 146.50p 150.00p 146.50p 149.00p 112354
08/11/2022 148.50p 150.00p 146.34p 146.50p 87669
07/11/2022 144.50p 150.00p 143.00p 148.50p 61590
04/11/2022 137.00p 145.85p 137.00p 144.50p 41141
03/11/2022 139.50p 140.00p 137.00p 137.00p 30334
02/11/2022 137.50p 140.00p 137.50p 140.00p 15517
01/11/2022 134.50p 140.00p 134.50p 137.50p 65205
31/10/2022 125.00p 135.00p 124.00p 134.50p 134740
28/10/2022 125.00p 125.00p 123.00p 125.00p 144878
27/10/2022 127.50p 129.00p 122.03p 125.00p 333368
26/10/2022 132.00p 132.00p 126.00p 127.50p 59507
25/10/2022 135.00p 135.00p 132.00p 132.50p 27498
24/10/2022 137.50p 139.00p 134.04p 135.00p 47023
21/10/2022 138.00p 139.00p 136.06p 137.50p 38141
20/10/2022 136.00p 137.00p 135.00p 136.50p 18684
19/10/2022 140.50p 141.00p 136.00p 136.00p 28030
18/10/2022 141.00p 141.74p 140.00p 140.50p 86900
17/10/2022 141.00p 142.00p 140.10p 141.00p 32915

*Close Price adjusted for both dividends and splits