Calnex Solutions (CLX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/03/2021 116.50p 120.97p 115.20p 119.50p 65089
19/03/2021 116.00p 118.00p 114.02p 116.50p 128717
18/03/2021 115.00p 116.00p 114.00p 116.00p 80406
17/03/2021 116.50p 116.75p 114.00p 115.00p 752755
16/03/2021 115.00p 118.00p 113.48p 118.00p 252050
15/03/2021 110.50p 117.00p 108.00p 117.00p 341549
12/03/2021 110.50p 111.60p 110.00p 110.00p 175787
11/03/2021 112.00p 112.00p 110.00p 110.50p 87773
10/03/2021 113.00p 115.00p 110.00p 111.50p 183386
09/03/2021 113.50p 114.10p 110.00p 112.50p 82738
08/03/2021 115.00p 120.00p 112.00p 114.00p 236980
05/03/2021 115.00p 120.00p 112.00p 117.00p 89608
04/03/2021 116.50p 120.00p 113.00p 117.00p 77722
03/03/2021 114.00p 120.00p 112.00p 116.50p 377392
02/03/2021 116.00p 117.00p 112.00p 116.00p 149771
01/03/2021 116.50p 120.00p 114.00p 116.00p 131802
26/02/2021 118.00p 119.00p 115.00p 116.50p 70632
25/02/2021 114.00p 122.00p 110.00p 118.00p 260163
24/02/2021 112.00p 115.99p 111.18p 115.00p 135444
23/02/2021 113.50p 114.00p 110.00p 112.00p 215577
22/02/2021 117.50p 117.50p 110.00p 113.50p 326790
19/02/2021 120.50p 120.50p 113.00p 114.00p 761070
18/02/2021 124.50p 124.50p 119.00p 120.50p 121418
17/02/2021 124.50p 125.00p 123.00p 124.50p 67459
16/02/2021 126.50p 132.95p 123.00p 124.00p 610176
15/02/2021 118.00p 119.50p 116.00p 118.00p 54566
12/02/2021 118.00p 119.80p 117.20p 118.00p 26569
11/02/2021 116.75p 120.00p 116.00p 118.00p 72467
10/02/2021 116.75p 117.19p 115.96p 116.75p 88037
09/02/2021 117.50p 117.50p 115.00p 116.75p 36778
08/02/2021 118.50p 120.00p 115.00p 118.00p 110028
05/02/2021 119.00p 120.00p 117.00p 118.50p 17913
04/02/2021 119.00p 120.00p 118.00p 119.00p 64739
03/02/2021 119.50p 120.49p 118.00p 119.00p 222432
02/02/2021 115.50p 121.00p 114.30p 118.50p 64752
01/02/2021 112.00p 117.00p 109.00p 113.00p 97421
29/01/2021 111.00p 114.00p 110.00p 112.00p 63207
28/01/2021 113.50p 115.00p 109.00p 111.00p 249865
27/01/2021 114.50p 118.00p 110.00p 113.50p 151902
26/01/2021 115.50p 118.00p 113.00p 114.50p 88151
25/01/2021 117.00p 119.00p 114.25p 115.50p 243872
22/01/2021 116.00p 119.00p 113.40p 117.00p 142315
21/01/2021 118.00p 119.00p 115.00p 115.00p 122481
20/01/2021 118.50p 119.00p 117.52p 118.00p 96993
19/01/2021 118.50p 118.53p 117.00p 118.50p 85249
18/01/2021 118.50p 119.00p 117.00p 118.50p 115010
15/01/2021 121.00p 122.00p 117.00p 118.50p 218791
14/01/2021 117.50p 122.00p 116.40p 120.00p 161857
13/01/2021 118.00p 119.12p 114.00p 117.50p 152906
12/01/2021 117.50p 120.00p 113.00p 118.00p 214066
11/01/2021 121.00p 122.00p 110.00p 119.00p 1048558
08/01/2021 118.00p 123.00p 112.85p 121.00p 430877
07/01/2021 122.00p 124.00p 116.40p 118.00p 233849
06/01/2021 123.00p 125.00p 120.00p 121.50p 171896
05/01/2021 130.00p 131.00p 117.00p 123.00p 308815
04/01/2021 126.50p 133.00p 126.50p 128.00p 594175
31/12/2020 126.50p 127.85p 125.75p 126.50p 23874
30/12/2020 127.50p 128.00p 125.06p 126.50p 173038
24/12/2020 122.50p 129.00p 122.50p 126.00p 369962
23/12/2020 113.50p 125.00p 113.00p 122.50p 228485
22/12/2020 109.00p 117.00p 108.00p 117.00p 230372
21/12/2020 115.00p 116.00p 105.10p 111.00p 221868
18/12/2020 115.00p 120.00p 112.00p 115.00p 75612
17/12/2020 119.50p 120.90p 110.00p 115.00p 132976
16/12/2020 121.50p 122.00p 115.00p 119.50p 108939
15/12/2020 116.50p 131.00p 115.55p 121.50p 229603
14/12/2020 130.00p 132.50p 114.00p 114.00p 351917
11/12/2020 120.00p 134.50p 117.60p 130.00p 832488
10/12/2020 103.00p 124.00p 98.00p 120.00p 390202
09/12/2020 103.50p 103.90p 99.00p 101.00p 77732
08/12/2020 105.00p 106.00p 98.00p 103.50p 221451
07/12/2020 107.50p 109.00p 101.00p 105.00p 90982
04/12/2020 99.50p 112.00p 99.00p 110.00p 419538
03/12/2020 98.50p 102.00p 97.00p 100.00p 64436
02/12/2020 98.50p 100.90p 96.55p 99.00p 158450
01/12/2020 94.50p 102.00p 91.00p 98.50p 508454
30/11/2020 94.00p 98.00p 91.00p 95.60p 318652
27/11/2020 96.00p 97.50p 91.00p 92.00p 297569
26/11/2020 88.50p 100.00p 86.76p 97.80p 569185
25/11/2020 78.50p 94.00p 77.55p 90.00p 1822124
24/11/2020 69.50p 72.00p 66.40p 72.00p 692274
23/11/2020 65.00p 73.80p 65.00p 71.00p 511796
20/11/2020 66.00p 67.00p 63.50p 65.00p 274395
19/11/2020 66.00p 70.00p 65.00p 65.00p 343361
18/11/2020 63.50p 68.00p 62.50p 68.00p 143944
17/11/2020 66.00p 68.00p 60.76p 65.00p 99888
16/11/2020 68.50p 69.15p 65.16p 68.00p 101460
13/11/2020 68.50p 69.44p 67.68p 68.00p 62057
12/11/2020 67.00p 72.00p 67.00p 70.00p 308650
10/11/2020 65.50p 65.70p 61.00p 62.00p 87455
09/11/2020 61.00p 67.96p 61.00p 65.50p 256118
06/11/2020 58.00p 62.70p 57.35p 61.00p 72955
05/11/2020 57.00p 58.70p 56.05p 58.00p 89798
04/11/2020 57.50p 59.00p 56.66p 57.00p 82571
03/11/2020 57.50p 59.00p 57.20p 57.50p 113092
02/11/2020 54.50p 59.00p 54.50p 59.00p 226077
30/10/2020 54.50p 55.40p 53.20p 53.20p 25472
29/10/2020 54.50p 56.00p 52.95p 54.50p 132622
28/10/2020 55.00p 56.97p 53.40p 54.50p 160085
27/10/2020 52.00p 56.68p 51.00p 55.00p 213568
26/10/2020 52.00p 52.03p 51.00p 51.00p 13902
23/10/2020 52.50p 52.64p 51.00p 52.00p 116580
22/10/2020 52.50p 53.00p 51.06p 53.00p 31106
21/10/2020 52.50p 53.49p 51.50p 52.50p 131253
20/10/2020 53.50p 53.74p 50.00p 52.50p 160378
19/10/2020 54.50p 55.00p 53.00p 55.00p 15874
16/10/2020 54.50p 55.00p 54.50p 54.50p 0
15/10/2020 56.00p 56.00p 54.00p 55.00p 112118
14/10/2020 56.00p 56.00p 55.00p 56.00p 235558
13/10/2020 55.50p 56.00p 55.00p 55.50p 204836
12/10/2020 54.75p 57.00p 54.75p 55.50p 17290
09/10/2020 54.00p 55.60p 53.20p 54.75p 94982
08/10/2020 54.00p 55.36p 52.50p 54.00p 89047
07/10/2020 55.50p 56.34p 48.00p 54.00p 288003
06/10/2020 51.50p 56.40p 51.27p 55.50p 481391
05/10/2020 50.50p 53.99p 48.00p 51.00p 1640198

*Close Price adjusted for both dividends and splits