Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2024 292.50p 296.70p 290.50p 294.00p 374367
21/02/2024 310.50p 311.38p 288.50p 292.00p 498228
20/02/2024 305.50p 321.00p 305.50p 310.50p 313907
19/02/2024 313.50p 322.00p 307.00p 316.00p 449894
16/02/2024 319.00p 323.00p 309.30p 317.50p 191515
15/02/2024 317.00p 323.00p 315.00p 317.00p 181886
14/02/2024 318.50p 324.00p 310.00p 317.00p 86807
13/02/2024 318.00p 324.00p 308.80p 316.00p 329020
12/02/2024 321.00p 324.00p 318.00p 321.00p 94205
09/02/2024 312.50p 320.50p 312.50p 317.00p 270557
08/02/2024 317.50p 323.50p 311.50p 316.50p 254484
07/02/2024 320.00p 320.00p 311.50p 317.00p 471217
06/02/2024 318.00p 320.00p 310.50p 319.00p 207165
05/02/2024 315.00p 317.28p 311.00p 314.00p 450167
02/02/2024 315.00p 318.50p 309.50p 316.50p 178472
01/02/2024 312.00p 320.00p 305.00p 314.00p 114153
31/01/2024 316.00p 319.50p 314.00p 317.00p 156042
30/01/2024 311.50p 316.00p 308.88p 315.00p 55476
29/01/2024 319.00p 319.00p 308.50p 311.50p 146645
26/01/2024 320.00p 320.00p 314.00p 315.00p 288701
25/01/2024 318.50p 318.50p 313.50p 315.50p 127490
24/01/2024 318.00p 323.50p 315.00p 318.00p 197616
23/01/2024 311.00p 315.00p 310.00p 313.00p 240578
22/01/2024 304.50p 318.00p 304.50p 310.00p 333075
19/01/2024 304.50p 311.00p 304.50p 308.00p 190321
18/01/2024 303.00p 318.00p 300.50p 307.00p 208866
17/01/2024 310.00p 316.25p 304.50p 306.50p 364045
16/01/2024 310.00p 316.50p 308.50p 315.00p 136635
15/01/2024 309.00p 313.38p 304.50p 312.00p 344634
12/01/2024 302.50p 310.00p 301.00p 309.50p 386788
11/01/2024 300.50p 311.50p 297.50p 300.00p 257434
10/01/2024 306.50p 309.50p 300.50p 302.00p 167310
09/01/2024 310.00p 310.00p 301.50p 308.00p 224952
08/01/2024 298.00p 305.00p 294.70p 302.50p 189465
05/01/2024 304.50p 309.50p 295.00p 299.50p 446989
04/01/2024 315.50p 315.50p 300.50p 308.00p 274694
03/01/2024 314.50p 315.25p 304.00p 307.00p 291628
02/01/2024 321.50p 334.50p 312.00p 315.50p 178658
29/12/2023 326.00p 326.88p 319.00p 319.00p 67581
28/12/2023 328.00p 329.50p 321.00p 325.50p 81294
27/12/2023 327.50p 330.00p 322.00p 328.00p 186169
22/12/2023 320.00p 329.50p 320.00p 323.00p 74211
21/12/2023 325.00p 329.75p 321.50p 326.00p 226813
20/12/2023 337.00p 337.00p 322.50p 326.50p 152270
19/12/2023 329.50p 335.61p 326.50p 329.00p 230958
18/12/2023 335.00p 335.00p 323.75p 327.50p 272602
15/12/2023 316.50p 332.50p 316.50p 330.00p 769988
14/12/2023 307.00p 321.12p 305.00p 320.00p 1053778
13/12/2023 300.00p 309.30p 296.90p 305.00p 318552
12/12/2023 295.00p 306.50p 292.50p 301.00p 369697
11/12/2023 304.00p 307.00p 296.20p 299.00p 230820
08/12/2023 315.00p 315.00p 304.00p 304.50p 276748
07/12/2023 309.50p 310.00p 302.50p 309.50p 114857
06/12/2023 315.00p 315.00p 304.50p 309.00p 142036
05/12/2023 315.00p 315.00p 305.00p 308.00p 109542
04/12/2023 311.50p 313.73p 304.00p 306.00p 500416
01/12/2023 311.50p 311.50p 295.50p 310.00p 390479
30/11/2023 311.00p 311.00p 303.00p 303.50p 486598
29/11/2023 300.50p 309.00p 292.00p 305.50p 410702
28/11/2023 318.00p 318.00p 297.00p 299.00p 338872
27/11/2023 310.50p 320.50p 308.00p 312.00p 372208
24/11/2023 313.00p 323.00p 307.00p 312.50p 390487
23/11/2023 295.50p 317.10p 276.50p 313.50p 1128751
22/11/2023 298.50p 304.00p 293.70p 297.50p 262344
21/11/2023 305.50p 308.00p 290.50p 300.50p 283948
20/11/2023 309.00p 309.00p 294.25p 302.50p 144588
17/11/2023 303.00p 304.50p 295.37p 302.00p 157316
16/11/2023 298.50p 306.28p 294.45p 302.00p 143347
15/11/2023 304.50p 307.81p 296.00p 300.00p 494567
14/11/2023 289.00p 299.50p 288.00p 296.00p 273943
13/11/2023 286.50p 294.50p 279.00p 290.00p 474866
10/11/2023 295.00p 295.00p 284.00p 286.50p 256936
09/11/2023 281.50p 291.50p 280.50p 291.50p 202420
08/11/2023 283.00p 292.50p 281.50p 281.50p 113627
07/11/2023 291.00p 292.50p 282.00p 285.50p 211331
06/11/2023 294.50p 297.00p 282.50p 284.50p 232656
03/11/2023 290.00p 293.50p 286.50p 288.50p 122816
02/11/2023 284.50p 293.00p 282.00p 286.00p 270280
01/11/2023 278.50p 291.25p 275.00p 282.00p 237316
31/10/2023 285.00p 286.50p 280.00p 282.50p 234383
30/10/2023 286.00p 293.23p 280.50p 281.00p 151662
27/10/2023 282.00p 293.50p 278.00p 282.50p 169522
26/10/2023 284.00p 285.00p 277.37p 280.00p 324079
25/10/2023 283.50p 286.00p 277.50p 279.00p 398990
24/10/2023 289.00p 295.00p 282.00p 285.00p 411164
23/10/2023 280.50p 282.50p 271.50p 281.00p 442351
20/10/2023 288.00p 292.40p 272.50p 280.00p 828821
19/10/2023 293.50p 295.99p 285.00p 287.00p 157561
18/10/2023 293.50p 299.50p 288.02p 292.50p 231013
17/10/2023 291.50p 295.50p 289.00p 294.50p 308844
16/10/2023 290.00p 294.50p 280.50p 290.00p 406585
13/10/2023 289.00p 297.61p 284.19p 286.50p 377421
12/10/2023 290.00p 297.88p 290.00p 294.50p 196949
11/10/2023 299.00p 299.00p 292.00p 294.00p 237422
10/10/2023 292.00p 300.50p 288.00p 297.50p 776300
09/10/2023 302.00p 304.06p 284.12p 288.00p 1197802
06/10/2023 309.50p 310.50p 303.50p 310.50p 292189
05/10/2023 302.00p 308.50p 294.24p 305.50p 259163
04/10/2023 293.50p 300.50p 290.21p 298.50p 339550
03/10/2023 311.00p 313.50p 297.95p 304.50p 476543
02/10/2023 312.00p 316.10p 309.00p 311.50p 326534
29/09/2023 322.00p 322.40p 313.10p 314.50p 234180
28/09/2023 310.00p 320.86p 310.00p 316.00p 192066
27/09/2023 325.00p 325.00p 312.00p 314.50p 73971
26/09/2023 316.00p 320.00p 311.16p 311.50p 571455
25/09/2023 317.50p 324.50p 314.00p 321.50p 293034
22/09/2023 318.50p 318.50p 311.99p 316.00p 113391
21/09/2023 310.00p 324.50p 310.00p 318.00p 563356
20/09/2023 312.50p 322.50p 310.75p 321.50p 194791
19/09/2023 311.00p 324.50p 306.50p 310.50p 233389
18/09/2023 330.00p 330.00p 314.00p 314.50p 175988
15/09/2023 325.00p 329.50p 311.50p 323.00p 153992
14/09/2023 322.50p 324.50p 312.00p 323.00p 512779
13/09/2023 316.00p 318.11p 311.77p 316.50p 197072
12/09/2023 315.00p 319.44p 313.50p 317.00p 231666
11/09/2023 318.00p 318.93p 313.70p 315.00p 153979
08/09/2023 320.00p 322.20p 314.00p 316.00p 113890
07/09/2023 322.00p 323.20p 318.50p 319.50p 184398
06/09/2023 319.00p 328.00p 318.50p 321.50p 138087
05/09/2023 321.00p 323.50p 318.75p 320.00p 185795
04/09/2023 324.50p 325.50p 320.12p 321.50p 290044
01/09/2023 323.00p 326.50p 321.50p 322.00p 220869
31/08/2023 319.00p 327.93p 319.00p 325.00p 479261
30/08/2023 320.50p 327.00p 318.56p 323.00p 839809
29/08/2023 322.00p 326.00p 317.32p 319.00p 398081
25/08/2023 312.50p 327.00p 312.50p 316.00p 88594
24/08/2023 316.50p 320.50p 315.50p 318.50p 181028
23/08/2023 314.00p 327.50p 313.84p 317.00p 595815
22/08/2023 317.50p 320.00p 312.00p 316.50p 173873
21/08/2023 328.00p 328.00p 315.50p 316.00p 287200
18/08/2023 324.50p 329.00p 316.50p 322.00p 293789
17/08/2023 340.00p 340.00p 325.00p 325.50p 213486
16/08/2023 332.50p 335.00p 325.00p 333.00p 218426
15/08/2023 335.00p 339.00p 329.50p 335.00p 387193
14/08/2023 321.00p 336.00p 316.00p 335.00p 1480860
11/08/2023 310.00p 322.13p 310.00p 315.00p 526770
10/08/2023 310.50p 322.50p 310.00p 314.00p 458471
09/08/2023 320.00p 328.00p 304.00p 310.50p 885066
08/08/2023 312.00p 315.50p 309.50p 314.00p 428619
07/08/2023 295.50p 312.53p 294.00p 310.00p 922791
04/08/2023 285.00p 297.26p 285.00p 294.50p 141927
03/08/2023 299.50p 299.50p 289.00p 290.00p 137394
02/08/2023 294.00p 299.36p 290.50p 290.50p 1144241
01/08/2023 285.00p 296.00p 285.00p 292.00p 855237
31/07/2023 287.00p 291.00p 287.00p 289.00p 557154
28/07/2023 286.00p 292.00p 286.00p 289.50p 257098
27/07/2023 290.00p 295.97p 287.00p 288.50p 303652
26/07/2023 284.00p 287.76p 280.50p 287.00p 416052
25/07/2023 288.00p 288.00p 281.50p 284.00p 156316
24/07/2023 292.00p 292.00p 281.00p 283.50p 762570
21/07/2023 282.00p 289.00p 278.43p 288.00p 548469
20/07/2023 281.50p 290.00p 280.00p 282.00p 117081
19/07/2023 284.50p 292.00p 277.80p 289.00p 310612
18/07/2023 288.00p 291.50p 277.50p 280.00p 302743
17/07/2023 285.00p 290.00p 280.29p 281.00p 76392
14/07/2023 280.00p 291.50p 280.00p 284.50p 116769
13/07/2023 289.00p 290.00p 285.00p 289.50p 1270903
12/07/2023 275.00p 292.00p 275.00p 285.50p 287581
11/07/2023 281.50p 286.50p 277.63p 286.00p 251130
10/07/2023 284.50p 284.50p 277.00p 279.00p 178191
07/07/2023 277.50p 286.51p 273.00p 280.00p 889860
06/07/2023 290.00p 292.80p 278.00p 278.00p 719639
05/07/2023 288.00p 294.50p 280.50p 289.50p 476086
04/07/2023 290.00p 291.50p 282.50p 289.00p 237946
03/07/2023 283.00p 289.00p 280.90p 287.00p 408495
30/06/2023 285.50p 290.00p 280.00p 283.50p 508681
29/06/2023 288.50p 289.50p 281.00p 282.00p 373652
28/06/2023 290.00p 296.00p 284.82p 287.00p 250989
27/06/2023 280.50p 290.00p 279.50p 287.50p 1040706
26/06/2023 290.00p 290.00p 277.00p 278.00p 2437646
23/06/2023 277.00p 290.00p 277.00p 281.00p 1105634
22/06/2023 287.00p 287.00p 273.50p 283.50p 1076521
21/06/2023 281.00p 287.82p 274.50p 286.00p 304949
20/06/2023 279.00p 283.04p 275.30p 281.50p 179658
19/06/2023 280.50p 285.31p 276.75p 279.50p 143945
16/06/2023 287.00p 287.00p 280.50p 283.00p 182555
15/06/2023 291.00p 292.50p 282.50p 285.50p 260217
14/06/2023 292.00p 294.00p 285.00p 290.00p 291779
13/06/2023 281.50p 294.00p 279.73p 288.50p 630269
12/06/2023 285.00p 285.00p 270.50p 280.00p 168990
09/06/2023 278.00p 284.50p 275.50p 280.00p 234501
08/06/2023 277.50p 282.50p 274.00p 279.00p 104702
07/06/2023 275.00p 281.50p 273.00p 280.00p 262648
06/06/2023 287.50p 287.50p 275.00p 277.00p 193086
05/06/2023 278.00p 284.00p 271.83p 277.00p 178221
02/06/2023 270.00p 279.00p 268.50p 277.50p 146565
01/06/2023 275.00p 275.00p 263.50p 271.50p 177974
31/05/2023 271.00p 277.78p 262.00p 263.00p 303576
30/05/2023 271.00p 276.50p 269.00p 274.50p 294308
26/05/2023 270.00p 272.80p 268.39p 270.50p 469407
25/05/2023 272.00p 274.50p 267.50p 269.50p 243055
24/05/2023 275.00p 275.00p 266.50p 270.00p 254324
23/05/2023 270.00p 272.00p 267.70p 270.00p 225160
22/05/2023 280.00p 280.00p 270.00p 270.00p 225303
19/05/2023 276.50p 278.97p 272.50p 274.00p 177013
18/05/2023 274.00p 278.00p 273.00p 277.00p 196883
17/05/2023 275.00p 277.50p 273.10p 275.00p 170969
16/05/2023 278.00p 282.00p 272.50p 275.50p 276525
15/05/2023 274.00p 280.00p 274.00p 277.00p 411499
12/05/2023 270.00p 280.50p 270.00p 272.50p 434039

*Close Price adjusted for both dividends and splits