Volution Group (FAN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volution Group

Date Open High Low Close* Volume
13/12/2019 207.00p 219.00p 207.00p 214.00p 7235195
12/12/2019 205.00p 205.10p 198.00p 200.00p 2130948
11/12/2019 202.00p 205.00p 198.00p 205.00p 35599
10/12/2019 205.00p 207.00p 201.00p 205.00p 386517
09/12/2019 204.00p 206.00p 201.00p 205.00p 2105
06/12/2019 203.00p 204.00p 200.00p 204.00p 39822
05/12/2019 203.00p 204.00p 203.00p 203.00p 92170
04/12/2019 203.00p 203.99p 203.00p 203.00p 7900
03/12/2019 203.00p 204.00p 197.00p 203.00p 17147
02/12/2019 201.00p 204.00p 200.00p 204.00p 19225
29/11/2019 202.00p 205.00p 201.00p 205.00p 126474
28/11/2019 205.00p 204.00p 202.50p 202.50p 257358
27/11/2019 205.00p 205.00p 201.42p 205.00p 12629
26/11/2019 205.00p 205.00p 202.00p 205.00p 13034
25/11/2019 205.00p 205.00p 201.75p 205.00p 18959
22/11/2019 205.00p 205.00p 196.50p 205.00p 17764
21/11/2019 202.00p 205.00p 201.10p 205.00p 107053
20/11/2019 200.00p 205.00p 200.00p 205.00p 4706894
19/11/2019 205.00p 205.00p 197.50p 205.00p 33206
18/11/2019 199.50p 200.00p 197.50p 199.00p 433534
15/11/2019 202.00p 202.00p 198.00p 200.00p 98752
14/11/2019 197.00p 205.00p 197.00p 197.00p 351905
13/11/2019 198.50p 199.00p 197.00p 197.00p 45265
12/11/2019 202.00p 205.00p 198.50p 200.00p 105686
11/11/2019 204.00p 204.00p 197.50p 201.00p 10088
08/11/2019 203.00p 205.00p 199.19p 205.00p 16348
07/11/2019 204.00p 204.00p 197.50p 203.00p 1659
06/11/2019 201.00p 205.00p 201.00p 205.00p 10278
05/11/2019 207.00p 207.00p 200.00p 200.00p 39717
04/11/2019 207.00p 207.00p 202.30p 206.00p 9395
01/11/2019 200.00p 205.00p 198.50p 205.00p 53208
31/10/2019 200.00p 200.00p 195.50p 199.50p 54349
30/10/2019 198.00p 198.00p 194.00p 197.00p 405881
29/10/2019 195.50p 197.00p 195.00p 195.00p 296434
28/10/2019 205.00p 205.00p 195.00p 195.50p 43428
25/10/2019 205.00p 207.00p 197.50p 197.50p 373713
24/10/2019 205.00p 206.04p 204.00p 204.00p 11712
23/10/2019 210.00p 210.00p 204.00p 204.00p 109299
22/10/2019 200.00p 207.92p 200.00p 204.00p 5930392
21/10/2019 201.00p 208.00p 200.55p 205.00p 2929769
18/10/2019 201.00p 201.00p 199.00p 200.00p 1249560
17/10/2019 192.50p 200.00p 192.00p 198.00p 60694
16/10/2019 190.00p 194.46p 189.22p 192.00p 1362442
15/10/2019 181.00p 190.00p 180.50p 190.00p 590177
14/10/2019 178.00p 182.00p 178.00p 180.50p 30511
11/10/2019 169.50p 180.00p 169.50p 178.00p 855262
10/10/2019 170.50p 175.00p 170.00p 172.00p 16601
09/10/2019 170.00p 176.00p 170.00p 171.00p 76289
08/10/2019 165.50p 174.00p 165.50p 169.00p 495
07/10/2019 165.00p 172.13p 165.00p 172.00p 20439
04/10/2019 168.50p 173.00p 168.50p 170.00p 29098
03/10/2019 171.00p 174.50p 170.00p 170.00p 2017
02/10/2019 171.50p 172.00p 166.50p 172.00p 14505
01/10/2019 173.00p 173.00p 172.00p 172.00p 4160
30/09/2019 174.50p 174.50p 165.00p 168.00p 13287
27/09/2019 171.50p 174.35p 168.00p 171.00p 106085
26/09/2019 165.00p 171.00p 165.00p 171.00p 24836
25/09/2019 176.00p 176.00p 170.00p 170.00p 276228
24/09/2019 175.00p 182.00p 175.00p 178.00p 11900
23/09/2019 178.00p 178.00p 175.00p 175.00p 1166
20/09/2019 178.50p 182.00p 174.00p 182.00p 19738
19/09/2019 179.00p 179.00p 176.40p 179.00p 576
18/09/2019 180.00p 180.00p 177.50p 179.00p 5783
17/09/2019 182.00p 182.00p 175.50p 180.00p 48250
16/09/2019 178.50p 182.00p 176.50p 182.00p 18048
13/09/2019 177.00p 179.00p 177.00p 179.00p 9845
12/09/2019 175.50p 182.00p 175.00p 180.00p 30335
11/09/2019 179.50p 179.50p 177.01p 179.00p 12319
10/09/2019 177.00p 178.50p 175.00p 178.50p 98337
09/09/2019 178.50p 181.00p 174.00p 174.00p 55561
06/09/2019 180.00p 181.50p 175.50p 180.00p 453435
05/09/2019 175.00p 181.50p 175.00p 181.50p 867174
04/09/2019 174.00p 176.00p 174.00p 175.00p 30775
03/09/2019 173.00p 174.50p 170.00p 174.00p 33612
02/09/2019 170.00p 175.00p 170.00p 173.00p 9981
30/08/2019 174.50p 174.50p 170.00p 171.00p 35834
29/08/2019 175.00p 175.00p 170.00p 170.00p 89111
28/08/2019 175.00p 179.00p 175.00p 175.00p 148266
27/08/2019 175.00p 177.00p 175.00p 175.00p 14737
23/08/2019 178.50p 179.00p 178.00p 178.00p 1893
22/08/2019 175.50p 179.00p 175.00p 179.00p 15488
21/08/2019 173.50p 179.00p 173.50p 177.50p 17302
20/08/2019 175.00p 177.50p 175.00p 175.00p 4331
19/08/2019 174.50p 177.00p 172.00p 177.00p 222836
16/08/2019 179.00p 179.00p 173.00p 173.00p 868475
15/08/2019 174.50p 179.50p 173.40p 179.00p 986588
14/08/2019 173.00p 177.00p 173.00p 177.00p 72901
13/08/2019 179.50p 179.50p 174.25p 177.50p 107546
12/08/2019 175.50p 180.00p 175.00p 178.00p 15496
09/08/2019 178.00p 180.00p 175.00p 175.00p 72450
08/08/2019 175.50p 179.00p 174.48p 178.00p 45360
07/08/2019 184.00p 184.00p 174.00p 179.00p 38081
06/08/2019 175.00p 186.50p 170.56p 186.50p 138843
05/08/2019 177.00p 177.00p 175.00p 175.00p 8195
02/08/2019 177.00p 179.00p 177.00p 179.00p 108194
01/08/2019 184.50p 184.50p 178.00p 178.00p 34895
31/07/2019 180.00p 182.00p 175.50p 182.00p 60342
30/07/2019 179.00p 180.50p 179.00p 180.00p 92321
29/07/2019 176.00p 180.00p 176.00p 180.00p 40526
26/07/2019 170.00p 179.08p 170.00p 179.00p 17146
25/07/2019 171.00p 178.00p 171.00p 178.00p 57017
24/07/2019 175.00p 175.00p 171.50p 172.50p 25408
23/07/2019 170.00p 174.50p 165.50p 172.50p 43988
22/07/2019 165.00p 175.00p 165.00p 172.00p 507687
19/07/2019 165.00p 170.00p 165.00p 168.50p 108780
18/07/2019 167.00p 171.50p 167.00p 168.00p 2659891
17/07/2019 167.00p 173.50p 167.00p 168.50p 33671
16/07/2019 170.00p 174.50p 167.00p 172.00p 10196
15/07/2019 174.00p 176.00p 170.00p 173.00p 27265
12/07/2019 172.50p 176.00p 172.00p 172.50p 13682
11/07/2019 172.00p 175.00p 172.00p 172.00p 6971
10/07/2019 175.50p 175.90p 173.14p 175.50p 2153
09/07/2019 176.00p 176.00p 171.00p 172.50p 20924
08/07/2019 178.00p 178.00p 174.98p 176.50p 9263
05/07/2019 178.00p 180.00p 176.50p 176.50p 11002
04/07/2019 179.50p 180.45p 178.00p 178.00p 16155
03/07/2019 180.00p 180.00p 177.00p 180.00p 14265
02/07/2019 179.00p 179.50p 178.00p 178.00p 313252
01/07/2019 172.50p 179.53p 172.50p 178.25p 245862
28/06/2019 173.50p 180.00p 173.00p 180.00p 174572
27/06/2019 171.50p 174.50p 171.50p 173.00p 109472
26/06/2019 174.00p 174.50p 170.50p 171.50p 75230
25/06/2019 174.50p 174.50p 172.00p 174.00p 275560
24/06/2019 175.50p 176.00p 172.50p 173.50p 993705
21/06/2019 170.00p 176.35p 170.00p 173.50p 1036016
20/06/2019 173.50p 177.50p 173.50p 173.50p 14404
19/06/2019 173.00p 180.00p 173.00p 175.00p 46369
18/06/2019 171.50p 175.00p 171.50p 175.00p 12827
17/06/2019 173.00p 174.50p 170.00p 170.00p 253357
14/06/2019 170.50p 173.50p 170.50p 171.75p 463794
13/06/2019 173.50p 174.00p 171.00p 174.00p 769018
12/06/2019 173.50p 173.50p 169.00p 173.00p 30291
11/06/2019 174.50p 174.50p 172.00p 173.50p 18063
10/06/2019 170.00p 174.50p 170.00p 174.50p 16641
07/06/2019 174.50p 174.50p 169.00p 172.00p 17072
06/06/2019 171.50p 171.50p 168.00p 168.00p 13330
05/06/2019 168.00p 168.00p 168.00p 168.00p 196328
04/06/2019 168.50p 172.35p 168.50p 172.00p 9881
03/06/2019 171.80p 171.80p 171.00p 171.50p 122851
31/05/2019 173.00p 175.00p 170.00p 170.00p 35276
30/05/2019 174.50p 175.00p 173.00p 173.75p 6974
29/05/2019 174.50p 175.00p 170.00p 175.00p 109163
28/05/2019 171.00p 173.90p 171.00p 171.00p 31671
24/05/2019 174.00p 174.00p 171.69p 174.00p 12400
23/05/2019 171.50p 173.00p 170.00p 172.00p 206049
22/05/2019 174.00p 174.00p 170.40p 173.00p 87914
21/05/2019 173.50p 174.00p 170.00p 174.00p 26251
20/05/2019 170.00p 172.00p 170.00p 171.75p 21219
17/05/2019 169.50p 174.00p 169.50p 174.00p 454277
16/05/2019 165.50p 170.00p 165.50p 170.00p 8543
15/05/2019 169.50p 169.50p 166.00p 167.00p 106072
14/05/2019 168.00p 170.00p 165.00p 170.00p 10950
13/05/2019 170.00p 170.60p 168.00p 170.00p 8724
10/05/2019 171.00p 172.25p 171.00p 172.25p 2380
09/05/2019 167.00p 173.50p 167.00p 172.00p 8088
08/05/2019 168.00p 172.70p 165.68p 171.00p 76735
07/05/2019 168.00p 173.50p 168.00p 171.50p 21238
03/05/2019 169.00p 175.00p 169.00p 175.00p 5205
02/05/2019 170.00p 175.50p 168.00p 173.00p 802047
01/05/2019 174.50p 174.50p 174.50p 174.50p 85
30/04/2019 174.50p 178.50p 173.00p 173.00p 67377
29/04/2019 175.50p 177.75p 174.00p 174.00p 13907
26/04/2019 176.50p 176.50p 175.00p 176.00p 569014
25/04/2019 178.50p 178.50p 174.80p 176.00p 6680
24/04/2019 176.00p 177.25p 176.00p 176.00p 39350
23/04/2019 176.50p 177.00p 173.00p 175.00p 250182
18/04/2019 178.50p 178.50p 176.00p 176.00p 546
17/04/2019 179.50p 180.00p 173.50p 179.50p 29630
16/04/2019 179.00p 179.00p 174.80p 179.00p 3675
15/04/2019 172.00p 178.85p 172.00p 178.50p 28663
12/04/2019 170.50p 170.50p 169.50p 169.50p 3217185
11/04/2019 175.00p 175.00p 166.00p 166.00p 6853
10/04/2019 174.50p 174.50p 168.25p 168.25p 4281
09/04/2019 166.00p 170.62p 166.00p 170.00p 17012
08/04/2019 174.50p 174.50p 168.15p 170.00p 67546
05/04/2019 168.50p 174.50p 168.50p 170.00p 11252
04/04/2019 170.00p 170.00p 166.00p 170.00p 36437
03/04/2019 166.00p 171.00p 165.00p 169.50p 48642
02/04/2019 171.00p 171.00p 167.50p 167.50p 892
01/04/2019 168.00p 171.00p 168.00p 170.25p 128267
29/03/2019 172.00p 172.00p 168.50p 169.50p 25015
28/03/2019 173.50p 175.50p 170.00p 170.00p 104354
27/03/2019 170.00p 173.65p 168.50p 173.00p 16286
26/03/2019 170.00p 173.50p 170.00p 170.00p 16414
25/03/2019 173.00p 174.00p 170.00p 170.00p 15279
22/03/2019 172.00p 176.95p 172.00p 173.00p 68929
21/03/2019 180.00p 180.00p 173.70p 179.50p 16660
20/03/2019 177.00p 180.00p 176.00p 180.00p 271039
19/03/2019 177.00p 177.68p 175.00p 176.00p 36524
18/03/2019 170.50p 178.00p 167.50p 174.00p 367307
15/03/2019 154.00p 163.50p 154.00p 163.50p 45148
14/03/2019 152.50p 160.50p 152.50p 157.00p 191234
13/03/2019 154.00p 156.23p 154.00p 155.00p 388346
12/03/2019 155.00p 156.97p 151.50p 154.50p 63021
11/03/2019 155.00p 158.50p 155.00p 155.00p 115370
08/03/2019 152.00p 163.50p 152.00p 155.00p 310894
07/03/2019 159.50p 160.00p 153.00p 157.00p 616615
06/03/2019 156.00p 159.50p 152.00p 158.50p 24028
05/03/2019 155.50p 159.50p 155.50p 158.50p 8140
04/03/2019 158.00p 159.00p 157.00p 157.00p 34221

*Close Price adjusted for both dividends and splits