Volex (VLX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volex

Date Open High Low Close* Volume
21/04/2017 41.50p 42.71p 41.25p 42.00p 79068
20/04/2017 41.10p 41.74p 41.10p 41.50p 1070
19/04/2017 40.75p 41.75p 40.75p 41.75p 136
18/04/2017 42.00p 42.00p 41.75p 41.87p 7678
13/04/2017 42.50p 42.50p 41.75p 42.00p 29236
12/04/2017 42.50p 42.50p 42.12p 42.25p 1210
11/04/2017 42.13p 42.25p 42.13p 42.25p 21073
10/04/2017 41.50p 42.75p 41.40p 42.38p 345703
07/04/2017 42.25p 42.25p 41.00p 41.50p 25604
06/04/2017 40.75p 41.25p 40.50p 40.75p 152451
05/04/2017 40.80p 41.00p 40.67p 41.00p 48944
04/04/2017 41.23p 41.62p 40.83p 41.62p 21724
03/04/2017 40.83p 41.50p 40.83p 41.50p 54254
31/03/2017 40.75p 41.00p 40.58p 40.75p 237251
30/03/2017 41.25p 42.25p 40.99p 41.50p 241840
29/03/2017 41.00p 41.50p 40.91p 41.50p 35000
28/03/2017 42.50p 42.50p 41.00p 41.87p 25740
27/03/2017 41.00p 41.00p 41.00p 41.00p 3002
24/03/2017 41.42p 41.87p 41.00p 41.87p 3211
23/03/2017 41.75p 41.87p 41.75p 41.87p 18409
22/03/2017 41.18p 41.62p 41.18p 41.62p 8000
21/03/2017 41.50p 41.62p 41.10p 41.62p 1007
20/03/2017 41.10p 41.62p 41.08p 41.62p 14631
17/03/2017 41.08p 41.75p 41.08p 41.75p 8846
16/03/2017 41.00p 41.62p 41.00p 41.62p 15018
15/03/2017 41.75p 41.80p 41.00p 41.50p 28626
14/03/2017 42.00p 42.50p 41.82p 42.50p 7499
13/03/2017 42.10p 42.50p 41.90p 42.50p 17320
10/03/2017 41.25p 42.38p 41.25p 42.38p 25779
09/03/2017 41.05p 42.25p 41.05p 42.25p 827
08/03/2017 41.20p 42.38p 41.20p 42.38p 9631
07/03/2017 41.25p 42.38p 41.25p 42.38p 19000
06/03/2017 40.75p 42.12p 40.75p 42.12p 157900
03/03/2017 41.00p 41.00p 40.55p 40.75p 13827
02/03/2017 41.25p 41.97p 40.75p 41.00p 66017
01/03/2017 43.50p 44.30p 42.00p 42.50p 94909
28/02/2017 44.00p 44.00p 43.65p 44.00p 33220
27/02/2017 40.75p 44.51p 40.19p 44.00p 198778
24/02/2017 39.24p 39.75p 39.75p 39.75p 0
23/02/2017 39.24p 39.75p 39.24p 39.75p 12033
22/02/2017 38.75p 40.17p 38.75p 39.75p 64952
21/02/2017 40.09p 40.42p 38.30p 40.00p 144056
20/02/2017 39.00p 39.00p 37.01p 38.00p 100291
17/02/2017 38.25p 39.03p 37.03p 39.00p 84781
16/02/2017 38.53p 39.50p 38.30p 39.50p 2001
15/02/2017 39.00p 39.85p 38.50p 39.00p 112835
14/02/2017 41.00p 41.88p 38.00p 39.25p 115947
13/02/2017 42.25p 43.00p 42.00p 43.00p 10618
10/02/2017 43.42p 43.42p 42.25p 43.00p 26936
09/02/2017 42.50p 43.42p 41.82p 42.00p 9362
08/02/2017 42.00p 42.00p 42.00p 42.00p 3490
07/02/2017 43.50p 44.17p 42.12p 42.50p 65511
06/02/2017 44.25p 44.69p 44.25p 44.50p 8329
03/02/2017 44.70p 45.12p 44.55p 45.12p 15704
02/02/2017 44.70p 45.38p 44.70p 45.38p 12419
01/02/2017 45.67p 45.67p 45.38p 45.38p 19000
31/01/2017 45.67p 45.67p 45.38p 45.38p 8858
30/01/2017 45.67p 45.67p 45.38p 45.38p 4042
27/01/2017 45.57p 45.67p 45.38p 45.38p 11500
26/01/2017 44.00p 45.57p 44.00p 44.62p 3251
25/01/2017 44.13p 45.58p 44.13p 45.12p 14302
24/01/2017 44.13p 45.57p 44.13p 44.62p 8614
23/01/2017 44.50p 44.95p 44.50p 44.50p 24969
20/01/2017 44.50p 45.25p 44.50p 44.50p 39924
19/01/2017 45.00p 45.63p 44.50p 45.63p 43065
18/01/2017 46.25p 46.54p 45.50p 45.63p 65970
17/01/2017 46.25p 47.56p 46.25p 47.25p 9097
16/01/2017 48.50p 48.50p 46.99p 47.00p 7466
13/01/2017 47.50p 47.87p 47.00p 47.25p 28396
12/01/2017 47.50p 48.25p 48.25p 48.25p 0
11/01/2017 47.50p 48.25p 48.25p 48.25p 0
10/01/2017 47.50p 48.25p 47.50p 48.25p 12751
09/01/2017 48.98p 48.98p 48.04p 48.25p 33116
06/01/2017 48.00p 48.25p 48.00p 48.25p 4500
05/01/2017 49.00p 49.30p 48.25p 48.25p 47606
04/01/2017 49.00p 49.31p 48.75p 49.00p 39217
03/01/2017 47.95p 48.80p 47.95p 48.25p 25640
30/12/2016 47.95p 48.25p 48.25p 48.25p 0
29/12/2016 47.95p 48.25p 47.95p 48.25p 882
28/12/2016 49.00p 49.00p 47.95p 48.25p 35000
23/12/2016 48.50p 48.50p 48.00p 48.00p 5000
22/12/2016 47.71p 48.00p 47.52p 48.00p 3105
21/12/2016 48.50p 48.50p 48.00p 48.00p 10000
20/12/2016 48.00p 48.00p 47.75p 47.75p 15000
19/12/2016 47.75p 48.00p 47.25p 48.00p 35401
16/12/2016 47.25p 47.25p 47.25p 47.25p 2324
15/12/2016 46.00p 47.00p 45.56p 46.88p 96112
14/12/2016 44.75p 45.56p 44.75p 45.00p 32683
13/12/2016 44.25p 45.25p 44.25p 45.25p 20500
12/12/2016 44.00p 45.25p 44.00p 44.75p 39668
09/12/2016 46.00p 46.00p 45.00p 45.00p 10366
08/12/2016 44.09p 45.00p 44.09p 45.00p 2000
07/12/2016 45.25p 46.45p 45.00p 45.00p 188943
06/12/2016 44.00p 46.26p 42.69p 46.00p 126550
05/12/2016 43.50p 43.75p 42.88p 42.88p 5904
02/12/2016 41.50p 43.00p 42.63p 42.63p 0
01/12/2016 41.50p 43.00p 41.25p 43.00p 58262
30/11/2016 42.25p 42.88p 42.25p 42.88p 18212
29/11/2016 42.70p 42.88p 42.70p 42.88p 4131
28/11/2016 42.00p 43.25p 42.88p 42.88p 0
25/11/2016 42.00p 43.47p 42.00p 43.25p 92157
24/11/2016 41.65p 42.50p 41.65p 42.50p 50000
23/11/2016 42.40p 42.40p 42.25p 42.25p 46
22/11/2016 41.50p 42.25p 41.45p 42.25p 320620
21/11/2016 41.25p 42.00p 41.00p 41.25p 45264
18/11/2016 42.25p 43.15p 41.50p 42.00p 75178
17/11/2016 41.75p 43.75p 40.88p 42.88p 300356
16/11/2016 40.50p 41.75p 40.49p 41.37p 267664
15/11/2016 38.00p 41.00p 38.00p 39.50p 193163
14/11/2016 36.50p 37.00p 36.25p 37.00p 42605
11/11/2016 35.50p 37.00p 35.15p 36.63p 171701
10/11/2016 37.75p 37.75p 36.63p 36.63p 3000
09/11/2016 37.25p 37.25p 36.75p 36.75p 1100
08/11/2016 37.00p 37.88p 37.00p 37.88p 7000
07/11/2016 38.00p 38.25p 37.09p 37.88p 32378
04/11/2016 38.90p 38.87p 38.87p 38.87p 0
03/11/2016 38.90p 38.90p 38.09p 38.87p 67400
02/11/2016 38.00p 38.87p 38.50p 38.87p 0
01/11/2016 38.00p 38.50p 38.00p 38.50p 1669
31/10/2016 38.18p 38.87p 38.87p 38.87p 0
28/10/2016 38.18p 38.87p 38.87p 38.87p 0
27/10/2016 38.18p 38.87p 38.18p 38.87p 4000
26/10/2016 38.45p 39.13p 39.13p 39.13p 0
25/10/2016 38.45p 39.13p 38.45p 39.13p 11318
24/10/2016 39.50p 39.50p 38.80p 39.25p 10472
21/10/2016 38.75p 40.38p 37.95p 40.38p 182801
20/10/2016 35.75p 37.75p 35.75p 37.75p 103654
19/10/2016 38.00p 38.44p 35.37p 36.50p 101306
18/10/2016 39.75p 39.81p 38.06p 38.62p 69567
17/10/2016 41.25p 41.25p 40.00p 40.38p 21083
14/10/2016 39.75p 40.49p 39.75p 40.13p 33873
13/10/2016 39.50p 40.87p 39.50p 40.75p 39951
12/10/2016 40.00p 41.00p 40.00p 40.50p 259042
11/10/2016 40.63p 40.88p 40.47p 40.88p 9615
10/10/2016 42.00p 42.00p 40.50p 40.50p 129907
07/10/2016 42.25p 42.25p 41.50p 41.50p 24758
06/10/2016 41.43p 42.75p 42.50p 42.75p 0
05/10/2016 41.43p 42.50p 41.43p 42.50p 1600
04/10/2016 42.45p 42.88p 42.88p 42.88p 0
03/10/2016 42.45p 42.88p 42.03p 42.88p 6780
30/09/2016 41.25p 42.25p 41.25p 42.25p 11713
29/09/2016 43.09p 43.09p 42.38p 42.38p 23205
28/09/2016 41.75p 41.75p 41.50p 41.50p 24930
27/09/2016 40.00p 41.37p 40.00p 41.13p 9071
26/09/2016 41.75p 41.75p 40.50p 41.13p 39064
23/09/2016 41.30p 42.50p 41.30p 42.50p 926
22/09/2016 41.30p 42.12p 41.30p 42.12p 10000
21/09/2016 43.75p 43.75p 42.12p 42.12p 100
20/09/2016 43.00p 43.04p 42.50p 42.50p 27500
19/09/2016 41.15p 42.50p 41.15p 42.50p 5366
16/09/2016 41.00p 42.38p 41.00p 42.38p 1028790
15/09/2016 42.25p 42.63p 41.25p 42.63p 76829
14/09/2016 43.75p 43.75p 43.13p 43.13p 9372
13/09/2016 42.00p 43.00p 42.00p 43.00p 25928
12/09/2016 42.25p 42.63p 42.25p 42.63p 80557
09/09/2016 43.15p 43.50p 42.90p 43.50p 46000
08/09/2016 43.14p 43.75p 43.14p 43.75p 7000
07/09/2016 42.00p 44.30p 41.91p 43.38p 199140
06/09/2016 41.25p 41.92p 41.25p 41.62p 96089
05/09/2016 40.00p 41.72p 39.13p 41.25p 111214
02/09/2016 39.00p 39.12p 38.75p 38.75p 30165
01/09/2016 39.50p 39.50p 38.62p 38.75p 141466
31/08/2016 39.75p 40.13p 39.62p 40.13p 30560
30/08/2016 39.56p 40.25p 39.56p 40.25p 9100
26/08/2016 39.63p 40.25p 39.63p 40.25p 12917
25/08/2016 40.19p 40.25p 39.25p 40.25p 47287
24/08/2016 41.31p 41.31p 40.18p 41.00p 18344
23/08/2016 40.38p 41.37p 40.38p 41.37p 2986
22/08/2016 40.78p 41.13p 40.78p 41.13p 11810
19/08/2016 40.79p 41.13p 40.79p 41.13p 10000
18/08/2016 41.00p 41.00p 40.44p 40.88p 37362
17/08/2016 42.25p 42.25p 40.75p 41.62p 55705
16/08/2016 44.00p 44.00p 41.10p 42.00p 207210
15/08/2016 43.50p 43.63p 43.50p 43.63p 0
12/08/2016 43.50p 43.60p 43.50p 43.50p 12391
11/08/2016 43.55p 43.72p 43.50p 43.50p 7003
10/08/2016 44.00p 44.44p 43.50p 44.13p 76477
09/08/2016 45.25p 45.71p 44.71p 45.25p 91811
08/08/2016 45.25p 46.00p 45.25p 46.00p 1100
05/08/2016 46.17p 46.22p 45.63p 46.00p 31179
04/08/2016 46.00p 46.55p 45.50p 45.88p 96109
03/08/2016 44.00p 46.50p 43.60p 45.38p 76384
02/08/2016 43.58p 44.25p 43.58p 44.25p 46175
01/08/2016 43.25p 44.87p 43.25p 44.00p 22756
29/07/2016 43.72p 44.56p 43.25p 44.00p 337766
28/07/2016 46.25p 46.69p 43.25p 43.25p 228819
27/07/2016 46.50p 47.00p 46.25p 46.50p 127812
26/07/2016 46.25p 47.51p 46.25p 46.25p 155706
25/07/2016 45.75p 46.25p 45.75p 45.75p 32950
22/07/2016 47.00p 47.25p 45.57p 46.00p 40556
21/07/2016 45.75p 47.28p 45.33p 46.00p 91999
20/07/2016 42.00p 46.25p 42.00p 46.25p 219363
19/07/2016 40.00p 42.00p 39.73p 41.50p 655197
18/07/2016 40.50p 41.00p 39.63p 39.63p 54272
15/07/2016 38.25p 41.00p 38.00p 41.00p 1364469
14/07/2016 35.00p 39.50p 35.00p 38.87p 437873
13/07/2016 34.75p 34.75p 34.00p 34.25p 608428
12/07/2016 34.18p 34.38p 33.92p 34.38p 55000
11/07/2016 33.75p 34.35p 33.75p 34.25p 34022
08/07/2016 34.00p 34.69p 33.44p 34.00p 713251

*Close Price adjusted for both dividends and splits