Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/12/2021 116.00p 118.00p 114.07p 116.00p 120358
24/12/2021 116.00p 118.00p 114.07p 116.00p 120358
23/12/2021 116.00p 118.00p 114.05p 116.00p 12793
22/12/2021 115.00p 116.98p 114.55p 115.00p 58958
21/12/2021 115.00p 118.00p 115.00p 115.00p 42589
20/12/2021 117.00p 120.00p 113.00p 117.00p 95686
17/12/2021 114.00p 118.00p 113.15p 117.00p 156383
16/12/2021 111.00p 116.00p 110.00p 114.00p 120381
15/12/2021 113.00p 114.00p 110.00p 111.00p 90073
14/12/2021 122.00p 123.00p 109.00p 113.00p 836100
13/12/2021 124.50p 125.30p 120.00p 120.00p 263700
10/12/2021 124.50p 126.00p 123.50p 124.50p 2297374
09/12/2021 122.00p 126.00p 121.76p 124.50p 1358859
08/12/2021 119.00p 122.60p 118.75p 122.00p 1897991
07/12/2021 121.00p 121.80p 118.00p 119.00p 280731
06/12/2021 121.00p 121.99p 120.26p 121.00p 163674
03/12/2021 121.00p 121.98p 120.24p 120.50p 68988
02/12/2021 121.00p 121.80p 120.00p 121.00p 54528
01/12/2021 120.50p 121.30p 120.10p 121.00p 168000
30/11/2021 122.50p 124.50p 118.05p 124.50p 116846
29/11/2021 114.50p 125.80p 114.50p 123.00p 230185
26/11/2021 118.50p 120.50p 108.30p 114.50p 372297
25/11/2021 122.50p 123.00p 115.25p 120.50p 107441
24/11/2021 123.50p 126.00p 120.20p 122.50p 6462284
23/11/2021 136.00p 136.96p 117.00p 123.50p 415578
22/11/2021 134.00p 137.00p 132.00p 132.00p 639629
19/11/2021 136.50p 137.00p 133.00p 134.00p 183900
18/11/2021 141.00p 142.00p 133.00p 136.50p 96573
17/11/2021 140.50p 141.84p 139.15p 141.00p 23173
16/11/2021 142.50p 143.75p 138.00p 140.50p 43745
15/11/2021 141.50p 145.00p 141.09p 142.50p 54825
12/11/2021 137.00p 143.00p 135.00p 141.50p 107349
11/11/2021 144.50p 145.00p 135.00p 135.00p 104669
10/11/2021 146.00p 147.00p 143.00p 145.00p 105281
09/11/2021 148.00p 148.44p 144.60p 146.00p 50481
08/11/2021 148.00p 148.70p 146.00p 146.00p 19259
05/11/2021 149.00p 150.00p 146.00p 148.00p 64536
04/11/2021 147.00p 152.00p 147.00p 149.00p 104427
03/11/2021 145.50p 154.00p 145.00p 147.00p 244628
02/11/2021 145.50p 147.00p 140.00p 147.00p 137052
01/11/2021 144.00p 152.00p 143.00p 146.00p 657867
29/10/2021 139.00p 145.00p 136.00p 144.00p 240104
28/10/2021 142.50p 145.00p 137.06p 140.00p 147070
27/10/2021 135.00p 145.00p 131.00p 142.50p 584332
26/10/2021 125.50p 137.00p 125.00p 135.00p 286764
25/10/2021 123.00p 129.96p 123.00p 125.50p 196431
22/10/2021 121.00p 125.00p 120.12p 123.00p 4376531
21/10/2021 121.50p 121.50p 119.12p 121.00p 525237
20/10/2021 121.50p 121.50p 120.00p 121.50p 89764
19/10/2021 121.50p 122.35p 120.00p 121.00p 149984
18/10/2021 121.50p 122.44p 120.00p 120.00p 185368
15/10/2021 125.00p 125.00p 120.00p 121.50p 632829
14/10/2021 124.50p 127.00p 122.76p 125.00p 644367
13/10/2021 122.00p 126.00p 120.00p 123.00p 176125
12/10/2021 119.00p 130.00p 119.00p 122.00p 1601036
11/10/2021 114.50p 115.70p 112.76p 114.50p 638248
08/10/2021 114.50p 116.80p 112.66p 115.00p 33914
07/10/2021 114.00p 116.00p 112.56p 114.50p 45518
06/10/2021 114.00p 114.60p 112.00p 114.00p 42438
05/10/2021 114.00p 114.70p 112.00p 114.00p 12096
04/10/2021 114.00p 114.90p 111.00p 114.00p 14698
01/10/2021 115.00p 116.00p 111.13p 114.00p 795930
30/09/2021 111.50p 117.00p 110.88p 116.00p 1577200
29/09/2021 109.50p 113.00p 109.00p 111.50p 249971
28/09/2021 110.50p 111.75p 108.16p 109.50p 74651
27/09/2021 109.00p 112.00p 108.00p 108.00p 78869
24/09/2021 108.00p 108.75p 106.00p 108.00p 610693
23/09/2021 106.00p 109.00p 104.00p 105.00p 85650
22/09/2021 104.50p 106.50p 104.50p 106.00p 42054
21/09/2021 103.50p 105.44p 102.00p 102.00p 71125
20/09/2021 106.50p 107.00p 101.00p 103.50p 117946
17/09/2021 108.50p 110.00p 105.25p 106.50p 179958
16/09/2021 111.50p 111.50p 107.10p 110.00p 70090
15/09/2021 111.50p 113.50p 111.00p 111.50p 20329
14/09/2021 111.50p 114.00p 111.20p 111.50p 478060
13/09/2021 113.00p 114.00p 110.00p 111.50p 42152
10/09/2021 113.00p 115.00p 111.84p 113.00p 130749
09/09/2021 112.00p 115.00p 110.00p 113.00p 110102
08/09/2021 112.00p 114.00p 111.00p 112.00p 44649
07/09/2021 113.00p 114.00p 110.64p 112.00p 99301
06/09/2021 113.50p 116.00p 110.60p 113.00p 345607
03/09/2021 116.00p 116.24p 112.00p 115.00p 68526
02/09/2021 113.00p 117.00p 113.00p 117.00p 76127
01/09/2021 113.00p 115.00p 112.00p 112.00p 139965
31/08/2021 112.00p 114.50p 112.00p 113.00p 68904
30/08/2021 113.00p 114.00p 110.00p 112.00p 282581
27/08/2021 113.00p 114.00p 110.00p 112.00p 282581
26/08/2021 113.50p 113.82p 112.00p 113.00p 19498
25/08/2021 112.00p 115.00p 110.44p 113.50p 38386
24/08/2021 112.00p 113.74p 110.40p 112.00p 33744
23/08/2021 108.00p 114.00p 106.52p 112.00p 134819
20/08/2021 113.50p 116.41p 106.40p 108.00p 108529
19/08/2021 114.50p 119.97p 108.60p 113.50p 272552
18/08/2021 114.00p 115.90p 112.25p 114.00p 17574
17/08/2021 114.00p 115.90p 113.00p 114.00p 29112
16/08/2021 116.50p 117.40p 113.00p 114.50p 171371
13/08/2021 116.50p 118.00p 115.22p 118.00p 75407
12/08/2021 116.50p 117.00p 115.00p 115.00p 33960
11/08/2021 113.50p 119.00p 113.00p 116.50p 90569
10/08/2021 110.00p 116.00p 109.00p 116.00p 288532
09/08/2021 103.50p 111.00p 102.80p 110.00p 89357
06/08/2021 103.00p 107.00p 102.08p 103.50p 98352
05/08/2021 100.00p 105.00p 100.00p 103.00p 51615
04/08/2021 100.00p 100.00p 100.00p 100.00p 6200
03/08/2021 99.50p 102.00p 99.40p 100.00p 133808
02/08/2021 97.00p 101.00p 97.00p 100.00p 57916
30/07/2021 97.00p 98.44p 97.00p 97.00p 20167
29/07/2021 97.00p 98.80p 97.00p 97.00p 16015
28/07/2021 94.50p 99.00p 94.50p 97.00p 250357
27/07/2021 95.50p 96.80p 93.00p 94.20p 61354
26/07/2021 99.00p 99.14p 95.00p 98.00p 99739
23/07/2021 99.00p 100.00p 98.33p 99.00p 62798
22/07/2021 98.50p 99.34p 97.00p 99.00p 42234
21/07/2021 98.50p 99.40p 98.30p 98.50p 12436
20/07/2021 98.50p 100.00p 98.20p 98.50p 26205
19/07/2021 100.00p 100.00p 97.00p 98.50p 346088
16/07/2021 99.50p 102.00p 99.00p 100.00p 43346
15/07/2021 97.50p 101.00p 96.10p 99.50p 189692
14/07/2021 97.50p 99.00p 95.48p 98.00p 75260
13/07/2021 98.50p 99.00p 96.00p 97.00p 126453
12/07/2021 100.00p 100.00p 97.06p 98.50p 64392
09/07/2021 100.00p 100.50p 99.00p 100.00p 28180
08/07/2021 100.00p 100.18p 99.00p 100.00p 13189
07/07/2021 100.00p 100.45p 99.65p 100.00p 14131
06/07/2021 100.00p 102.00p 99.65p 101.00p 47163
05/07/2021 100.00p 101.90p 99.30p 100.00p 55773
02/07/2021 101.00p 101.44p 99.00p 100.00p 429995
01/07/2021 101.00p 102.00p 101.00p 101.00p 52273
30/06/2021 101.00p 101.28p 100.31p 101.00p 29568
29/06/2021 97.00p 102.00p 95.55p 101.00p 89922
28/06/2021 94.50p 99.00p 94.06p 97.00p 93629
25/06/2021 94.00p 94.95p 93.55p 94.50p 31819
24/06/2021 95.00p 95.00p 93.00p 93.00p 86481
23/06/2021 94.00p 96.00p 92.26p 96.00p 40361
22/06/2021 92.50p 95.00p 91.65p 94.00p 267149
21/06/2021 95.00p 96.00p 90.15p 92.00p 353156
18/06/2021 95.00p 96.15p 94.36p 96.00p 159292
17/06/2021 101.00p 101.00p 93.00p 95.00p 245742
16/06/2021 102.00p 102.90p 98.00p 98.00p 160245
15/06/2021 102.50p 103.00p 100.00p 102.00p 44929
14/06/2021 100.00p 105.00p 98.55p 102.50p 311482
11/06/2021 98.50p 101.60p 97.38p 100.00p 44937
10/06/2021 101.50p 101.50p 96.00p 98.50p 236975
09/06/2021 102.00p 105.00p 100.00p 101.50p 53402
08/06/2021 102.50p 104.00p 100.00p 103.00p 70895
07/06/2021 104.50p 105.00p 100.00p 102.00p 532094
04/06/2021 101.00p 106.00p 100.00p 104.50p 236140
03/06/2021 101.00p 101.00p 99.00p 99.00p 88809
02/06/2021 103.00p 103.00p 98.35p 101.00p 470779
01/06/2021 108.00p 108.00p 100.00p 102.00p 446738
31/05/2021 109.00p 109.00p 107.00p 108.00p 178685
28/05/2021 109.00p 109.00p 107.00p 108.00p 178685
27/05/2021 109.00p 109.00p 106.00p 109.00p 139981
26/05/2021 111.50p 112.00p 107.20p 109.00p 168903
25/05/2021 117.00p 123.44p 106.92p 111.50p 996057
24/05/2021 114.00p 115.80p 112.36p 115.50p 242951
21/05/2021 112.00p 116.00p 112.00p 114.00p 33570
20/05/2021 112.00p 117.00p 110.00p 112.00p 99461
19/05/2021 112.00p 113.88p 111.92p 112.00p 18095
18/05/2021 114.50p 116.00p 111.76p 112.00p 101462
17/05/2021 114.00p 117.00p 112.55p 114.50p 37224
14/05/2021 110.00p 115.00p 108.66p 114.00p 230862
13/05/2021 113.50p 113.50p 108.00p 110.00p 82164
12/05/2021 110.50p 115.08p 110.50p 113.50p 36711
11/05/2021 115.50p 116.00p 109.00p 110.50p 80774
10/05/2021 115.00p 116.32p 114.36p 115.50p 156882
07/05/2021 115.00p 121.00p 113.55p 115.00p 82465
06/05/2021 111.00p 117.00p 111.00p 115.00p 211188
05/05/2021 109.00p 113.00p 108.55p 111.00p 304981
04/05/2021 111.00p 111.45p 108.00p 109.00p 70185
03/05/2021 111.00p 111.60p 110.26p 111.00p 122225
30/04/2021 111.00p 111.60p 110.26p 111.00p 122225
29/04/2021 110.50p 112.00p 110.11p 111.00p 78239
28/04/2021 111.25p 111.50p 110.01p 111.25p 115151
27/04/2021 112.50p 113.00p 110.00p 111.25p 123840
26/04/2021 116.50p 117.00p 111.00p 113.00p 194448
23/04/2021 117.00p 118.50p 116.00p 116.50p 72668
22/04/2021 119.50p 125.00p 114.70p 117.00p 91642
21/04/2021 117.00p 120.00p 115.60p 120.00p 121462
20/04/2021 115.00p 119.00p 114.00p 117.00p 78107
19/04/2021 115.00p 115.15p 113.74p 115.00p 29122
16/04/2021 115.00p 115.40p 113.60p 115.00p 28340
15/04/2021 114.00p 117.00p 113.00p 115.00p 40591
14/04/2021 113.00p 113.80p 112.05p 113.00p 108105
13/04/2021 116.00p 116.00p 112.00p 113.00p 157442
12/04/2021 114.00p 117.00p 114.00p 116.00p 180970
09/04/2021 114.00p 115.00p 111.00p 114.00p 84365
08/04/2021 115.00p 116.00p 113.00p 114.00p 100801
07/04/2021 116.00p 117.00p 113.00p 115.00p 474862
06/04/2021 117.00p 117.70p 113.00p 116.00p 201325
05/04/2021 116.75p 118.00p 115.00p 117.00p 110169
02/04/2021 116.75p 118.00p 115.00p 117.00p 110169
01/04/2021 116.75p 118.00p 115.00p 117.00p 110169
31/03/2021 118.25p 118.45p 110.00p 116.75p 24910
30/03/2021 118.50p 118.67p 118.14p 118.25p 39138
29/03/2021 115.50p 120.00p 115.50p 118.50p 99490
26/03/2021 118.00p 119.00p 114.00p 117.00p 81190
25/03/2021 121.00p 122.00p 116.05p 118.00p 110044
24/03/2021 122.00p 124.00p 119.00p 121.00p 69753
23/03/2021 119.50p 123.50p 115.00p 122.00p 175880

*Close Price adjusted for both dividends and splits