Volex (VLX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2019 89.90p 90.30p 88.60p 89.40p 51980
04/09/2019 90.20p 91.43p 87.80p 87.80p 106635
03/09/2019 87.80p 90.89p 87.80p 88.00p 82850
02/09/2019 87.65p 87.65p 87.20p 87.20p 21850
30/08/2019 87.00p 88.40p 86.55p 88.00p 266250
29/08/2019 86.55p 88.00p 86.55p 87.70p 30164
28/08/2019 85.60p 90.00p 85.60p 89.20p 262762
27/08/2019 85.20p 89.33p 85.20p 87.70p 197395
23/08/2019 88.40p 88.74p 86.00p 88.00p 142554
22/08/2019 88.80p 90.40p 88.80p 90.40p 27819
21/08/2019 89.05p 91.19p 88.81p 89.90p 27235
20/08/2019 90.99p 91.49p 88.88p 89.90p 142807
19/08/2019 89.80p 90.49p 88.20p 89.90p 54485
16/08/2019 90.00p 90.00p 87.20p 88.50p 60563
15/08/2019 88.00p 91.74p 86.00p 88.00p 249491
14/08/2019 92.80p 92.80p 90.51p 91.50p 110811
13/08/2019 88.60p 91.28p 88.60p 90.50p 44405
12/08/2019 90.00p 91.90p 88.40p 90.50p 132920
09/08/2019 94.00p 94.00p 87.55p 88.50p 156561
08/08/2019 92.00p 92.00p 90.15p 91.70p 143958
07/08/2019 92.00p 94.35p 91.05p 93.70p 80009
06/08/2019 95.00p 95.00p 90.91p 93.70p 50913
05/08/2019 95.00p 95.00p 91.59p 93.70p 94648
02/08/2019 92.00p 96.00p 92.00p 94.60p 131035
01/08/2019 94.00p 97.00p 92.95p 93.00p 452675
31/07/2019 93.00p 93.64p 91.56p 93.00p 1876923
30/07/2019 88.60p 96.00p 83.50p 90.60p 669176
29/07/2019 84.00p 86.49p 83.64p 86.30p 154075
26/07/2019 85.00p 87.23p 83.43p 86.30p 369776
25/07/2019 90.80p 91.60p 85.66p 86.80p 37706
24/07/2019 86.00p 88.40p 86.00p 88.40p 84247
23/07/2019 87.20p 87.90p 86.25p 87.90p 112130
22/07/2019 87.20p 89.00p 86.19p 88.50p 110576
19/07/2019 88.00p 89.40p 87.74p 88.30p 46148
18/07/2019 89.50p 89.50p 88.14p 89.50p 35105
17/07/2019 89.60p 90.00p 87.50p 90.00p 21335
16/07/2019 89.90p 89.90p 87.29p 89.40p 32963
15/07/2019 88.20p 90.40p 88.20p 89.20p 5630
12/07/2019 89.00p 90.00p 86.96p 90.00p 56064
11/07/2019 87.20p 88.90p 86.55p 88.70p 62997
10/07/2019 89.20p 89.38p 88.28p 88.70p 72876
09/07/2019 90.20p 90.39p 86.57p 89.20p 324981
08/07/2019 90.39p 92.40p 90.39p 92.40p 800
05/07/2019 92.18p 92.18p 91.00p 91.10p 69469
04/07/2019 93.00p 93.72p 89.66p 91.70p 126203
03/07/2019 97.80p 97.80p 93.00p 95.00p 36463
02/07/2019 93.09p 94.31p 93.09p 94.00p 8778
01/07/2019 93.48p 95.00p 93.48p 95.00p 5000
28/06/2019 96.00p 96.20p 93.25p 96.20p 23601
27/06/2019 94.60p 96.50p 93.90p 93.90p 12954
26/06/2019 95.40p 97.50p 94.00p 94.00p 75480
25/06/2019 92.20p 97.00p 92.20p 95.00p 18826
24/06/2019 98.00p 98.39p 92.51p 95.00p 99106
21/06/2019 98.20p 100.00p 98.00p 100.00p 71108
20/06/2019 99.00p 100.44p 98.26p 100.00p 31146
19/06/2019 101.00p 101.00p 98.20p 99.50p 68650
18/06/2019 100.00p 100.00p 98.15p 98.50p 150694
17/06/2019 101.00p 101.00p 98.43p 99.85p 58082
14/06/2019 98.20p 101.51p 98.20p 100.00p 266509
13/06/2019 104.00p 109.72p 98.40p 98.40p 1706167
12/06/2019 98.00p 102.00p 96.00p 102.00p 219966
11/06/2019 95.00p 97.10p 94.10p 97.10p 97910
10/06/2019 95.72p 96.00p 94.32p 95.60p 21114
07/06/2019 95.60p 97.60p 93.20p 95.50p 85200
06/06/2019 97.80p 97.80p 95.72p 96.70p 7294
05/06/2019 98.00p 98.34p 95.60p 96.60p 83197
04/06/2019 99.00p 99.00p 95.87p 98.00p 32617
03/06/2019 99.00p 99.70p 96.30p 97.20p 190850
31/05/2019 96.39p 98.50p 96.39p 97.40p 48761
30/05/2019 97.00p 98.00p 96.27p 96.90p 17895
29/05/2019 98.00p 98.80p 96.60p 97.10p 75063
28/05/2019 91.20p 102.00p 91.20p 97.00p 329237
24/05/2019 92.80p 93.20p 91.60p 93.20p 185645
23/05/2019 90.00p 92.20p 90.00p 92.20p 44812
22/05/2019 93.00p 93.00p 90.00p 92.00p 164794
21/05/2019 93.00p 93.00p 90.20p 92.00p 58496
20/05/2019 90.80p 93.00p 90.80p 92.00p 6379
17/05/2019 92.00p 92.00p 90.50p 92.00p 11488
16/05/2019 93.00p 93.00p 92.00p 92.00p 18264
15/05/2019 91.95p 93.26p 89.68p 92.00p 11540
14/05/2019 92.00p 93.00p 92.00p 92.00p 7465
13/05/2019 89.20p 94.52p 89.00p 89.00p 5563
10/05/2019 94.80p 94.80p 90.30p 90.50p 176077
09/05/2019 92.57p 93.80p 92.19p 93.00p 16333
08/05/2019 93.80p 93.80p 92.50p 92.50p 21667
07/05/2019 92.05p 94.78p 92.05p 92.50p 40500
03/05/2019 92.05p 94.00p 91.90p 91.90p 18276
02/05/2019 92.00p 95.40p 91.80p 92.70p 83649
01/05/2019 95.00p 95.00p 93.50p 94.10p 53821
30/04/2019 91.20p 93.90p 91.20p 93.90p 75634
29/04/2019 94.40p 94.40p 93.00p 93.00p 255929
26/04/2019 93.40p 93.40p 91.75p 92.50p 64193
25/04/2019 91.00p 94.24p 91.00p 92.50p 19372
24/04/2019 91.60p 94.28p 91.60p 92.90p 54050
23/04/2019 92.50p 94.43p 92.50p 92.90p 89162
18/04/2019 91.20p 95.00p 91.20p 93.10p 5095
17/04/2019 94.40p 94.65p 92.80p 92.80p 39644
16/04/2019 94.00p 94.92p 92.95p 94.20p 59376
15/04/2019 93.00p 94.96p 90.59p 93.50p 114583
12/04/2019 89.20p 91.93p 89.20p 91.10p 51337
11/04/2019 91.00p 92.80p 90.50p 91.40p 40021
10/04/2019 89.20p 90.88p 89.20p 90.10p 9988
09/04/2019 91.20p 91.25p 90.10p 90.10p 9018
08/04/2019 90.00p 91.72p 90.00p 90.50p 17407
05/04/2019 93.00p 93.00p 89.72p 91.00p 99958
04/04/2019 92.80p 92.80p 90.90p 90.90p 83285
03/04/2019 92.80p 92.80p 88.08p 88.30p 28819
02/04/2019 91.20p 92.00p 89.00p 89.60p 86477
01/04/2019 90.00p 94.22p 90.00p 92.00p 20796
29/03/2019 93.00p 93.90p 90.48p 91.50p 58479
28/03/2019 88.00p 94.00p 87.80p 93.30p 490931
27/03/2019 84.00p 86.77p 83.60p 83.60p 16215
26/03/2019 86.12p 86.12p 84.30p 84.30p 1129
25/03/2019 86.12p 86.12p 84.20p 84.20p 928
22/03/2019 86.20p 86.20p 83.50p 84.30p 93822
21/03/2019 88.60p 88.60p 86.35p 86.60p 17255
20/03/2019 86.20p 89.80p 86.20p 86.90p 89443
19/03/2019 88.20p 88.85p 88.00p 88.00p 36863
18/03/2019 90.00p 90.00p 86.28p 89.10p 8795
15/03/2019 87.70p 88.97p 87.70p 88.30p 16607
14/03/2019 89.00p 88.90p 88.80p 88.80p 0
13/03/2019 89.00p 89.92p 88.90p 88.90p 7464
12/03/2019 89.00p 90.50p 89.00p 90.20p 20263
11/03/2019 88.20p 90.40p 88.20p 90.40p 2868
08/03/2019 91.00p 91.50p 90.50p 90.50p 0
07/03/2019 91.00p 91.50p 90.04p 91.50p 46407
06/03/2019 88.00p 91.68p 88.00p 90.00p 118708
05/03/2019 78.00p 87.00p 78.00p 86.00p 290463
04/03/2019 80.00p 83.12p 78.20p 79.00p 366849
01/03/2019 85.00p 85.00p 80.29p 82.90p 150963
28/02/2019 90.60p 90.60p 85.00p 86.20p 169608
27/02/2019 92.00p 92.00p 81.00p 88.10p 248146
26/02/2019 92.50p 93.40p 92.08p 93.40p 21426
25/02/2019 93.20p 94.03p 92.12p 92.40p 43517
22/02/2019 93.95p 94.80p 93.95p 94.80p 14000
21/02/2019 93.20p 95.50p 93.20p 94.80p 1629
20/02/2019 93.20p 96.40p 93.00p 93.00p 964
19/02/2019 94.40p 94.40p 93.66p 93.70p 26347
18/02/2019 93.60p 95.56p 93.60p 94.50p 30011
15/02/2019 94.26p 94.50p 94.26p 94.50p 1005
14/02/2019 96.20p 96.22p 95.21p 95.70p 60236
13/02/2019 95.80p 95.80p 94.00p 94.00p 3925
12/02/2019 94.80p 94.80p 92.20p 94.50p 57368
11/02/2019 97.00p 97.00p 94.80p 95.80p 16467
08/02/2019 97.00p 97.00p 95.50p 95.90p 6562
07/02/2019 94.80p 96.35p 94.80p 95.90p 30468
06/02/2019 96.40p 96.40p 95.90p 95.90p 558
05/02/2019 97.00p 97.00p 95.20p 95.80p 65369
04/02/2019 94.60p 96.30p 93.69p 95.60p 34488
01/02/2019 95.80p 96.00p 95.00p 95.80p 43134
31/01/2019 94.20p 94.60p 92.20p 92.20p 212750
30/01/2019 94.20p 98.28p 94.20p 96.00p 27204
29/01/2019 94.00p 98.00p 93.72p 96.10p 257120
28/01/2019 93.80p 94.00p 91.20p 92.70p 52859
25/01/2019 93.00p 93.75p 92.30p 92.30p 57324
24/01/2019 93.80p 93.80p 91.20p 92.30p 126596
23/01/2019 91.20p 92.80p 91.20p 91.90p 4308
22/01/2019 91.20p 93.00p 91.20p 92.20p 27309
21/01/2019 93.80p 93.86p 91.33p 93.00p 191221
18/01/2019 90.20p 92.20p 90.20p 91.30p 16571
17/01/2019 91.30p 91.30p 90.64p 90.90p 21071
16/01/2019 90.00p 92.20p 88.20p 90.70p 346743
15/01/2019 88.00p 89.71p 88.00p 88.90p 66753
14/01/2019 89.80p 89.80p 89.00p 89.00p 9
11/01/2019 87.00p 89.20p 87.00p 88.20p 4001
10/01/2019 89.60p 89.60p 87.00p 88.10p 10516
09/01/2019 88.80p 89.48p 87.20p 88.00p 70042
08/01/2019 88.80p 88.80p 87.18p 87.90p 22754
07/01/2019 86.80p 87.90p 86.80p 87.90p 12613
04/01/2019 86.99p 87.40p 86.99p 87.40p 6800
03/01/2019 86.80p 88.00p 86.00p 87.30p 66349
02/01/2019 87.00p 87.80p 87.00p 87.80p 14559
31/12/2018 86.80p 87.80p 86.80p 87.80p 6000
28/12/2018 89.00p 89.00p 86.48p 87.80p 11589
27/12/2018 87.80p 87.80p 87.10p 87.10p 2264
24/12/2018 86.00p 87.00p 86.00p 87.00p 40000
21/12/2018 88.80p 88.80p 86.73p 87.30p 8251
20/12/2018 88.20p 89.28p 83.00p 86.90p 118980
19/12/2018 88.22p 88.30p 88.22p 88.30p 600
18/12/2018 89.00p 89.04p 88.60p 88.60p 13197
17/12/2018 89.00p 89.80p 89.00p 89.50p 71201
14/12/2018 90.00p 91.00p 90.60p 91.00p 0
13/12/2018 90.00p 91.15p 89.80p 90.60p 71537
12/12/2018 91.20p 91.80p 89.90p 89.90p 214944
11/12/2018 89.80p 91.80p 89.70p 89.80p 873797
10/12/2018 87.80p 88.00p 85.46p 88.00p 11616
07/12/2018 87.80p 87.80p 85.30p 85.30p 1001
06/12/2018 86.00p 86.25p 84.60p 85.00p 154255
05/12/2018 88.00p 88.00p 85.72p 86.60p 52043
04/12/2018 88.20p 90.80p 88.00p 88.70p 37321
03/12/2018 90.80p 90.80p 88.80p 89.00p 99546
30/11/2018 88.00p 91.00p 87.92p 89.70p 284758
29/11/2018 85.00p 86.90p 85.80p 86.90p 800000
28/11/2018 85.00p 85.80p 85.00p 85.80p 20408
27/11/2018 84.40p 84.49p 82.20p 84.00p 147358
26/11/2018 86.55p 86.55p 85.09p 85.60p 6085
23/11/2018 84.60p 86.80p 84.40p 85.20p 25049
22/11/2018 85.20p 86.80p 85.00p 85.40p 19595
21/11/2018 88.60p 89.51p 85.14p 85.40p 109882
20/11/2018 90.00p 91.58p 88.60p 89.60p 66252

*Close Price adjusted for both dividends and splits