288.00p+5.00 (+1.77%)28 Mar 2024, 17:58
Volex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 295.00p | 295.00p | 280.00p | 288.00p | 724,183 |
Mar 27, 2024 | 280.50p | 294.50p | 280.50p | 283.00p | 346,341 |
Mar 26, 2024 | 280.50p | 287.50p | 280.00p | 286.00p | 581,978 |
Mar 25, 2024 | 285.00p | 290.50p | 282.50p | 283.00p | 315,877 |
Mar 22, 2024 | 296.00p | 297.50p | 290.00p | 292.50p | 713,633 |
Mar 21, 2024 | 290.00p | 303.00p | 288.00p | 297.00p | 856,397 |
Mar 20, 2024 | 284.00p | 290.00p | 278.00p | 288.00p | 390,441 |
Mar 19, 2024 | 284.50p | 289.00p | 280.60p | 285.00p | 395,129 |
Mar 18, 2024 | 273.00p | 287.00p | 272.50p | 284.50p | 766,580 |
Mar 15, 2024 | 277.00p | 290.00p | 275.46p | 285.50p | 753,973 |
Mar 14, 2024 | 274.50p | 289.00p | 272.00p | 280.50p | 288,767 |
Mar 13, 2024 | 292.00p | 292.00p | 275.00p | 276.50p | 358,192 |
Mar 12, 2024 | 277.00p | 284.00p | 277.00p | 280.50p | 259,886 |
Mar 11, 2024 | 277.50p | 284.50p | 277.50p | 280.00p | 359,423 |
Mar 8, 2024 | 292.00p | 292.00p | 277.00p | 280.50p | 328,658 |
Mar 7, 2024 | 280.00p | 291.50p | 280.00p | 284.50p | 840,278 |
Mar 6, 2024 | 280.00p | 284.50p | 275.88p | 282.00p | 209,894 |
Mar 5, 2024 | 289.00p | 289.00p | 278.00p | 279.50p | 237,100 |
Mar 4, 2024 | 284.00p | 285.00p | 272.00p | 282.00p | 519,257 |
Mar 1, 2024 | 287.00p | 287.00p | 277.00p | 282.00p | 432,896 |
Feb 29, 2024 | 282.50p | 285.50p | 273.50p | 285.00p | 663,649 |
Feb 28, 2024 | 281.00p | 289.30p | 280.50p | 284.00p | 1,527,597 |
Feb 27, 2024 | 293.50p | 300.00p | 283.50p | 290.00p | 403,758 |
Feb 26, 2024 | 287.00p | 293.00p | 281.00p | 293.00p | 1,055,161 |
Feb 23, 2024 | 288.50p | 295.55p | 283.50p | 289.00p | 462,340 |
Feb 22, 2024 | 292.50p | 296.70p | 290.50p | 294.00p | 489,873 |
Feb 21, 2024 | 310.50p | 311.38p | 288.50p | 292.00p | 553,054 |
Feb 20, 2024 | 305.50p | 321.00p | 305.50p | 310.50p | 352,366 |
Feb 19, 2024 | 313.50p | 322.00p | 307.00p | 316.00p | 473,884 |
Feb 16, 2024 | 319.00p | 323.00p | 309.30p | 317.50p | 202,929 |
Feb 15, 2024 | 317.00p | 323.00p | 315.00p | 317.00p | 193,566 |
Feb 14, 2024 | 318.50p | 324.00p | 310.00p | 317.00p | 119,217 |
Feb 13, 2024 | 318.00p | 324.00p | 308.80p | 316.00p | 373,580 |
Feb 12, 2024 | 321.00p | 324.00p | 318.00p | 321.00p | 112,608 |
Feb 9, 2024 | 312.50p | 320.50p | 312.50p | 317.00p | 312,960 |
Feb 8, 2024 | 317.50p | 323.50p | 311.50p | 316.50p | 333,052 |
Feb 7, 2024 | 320.00p | 320.00p | 311.50p | 317.00p | 518,833 |
Feb 6, 2024 | 318.00p | 320.00p | 310.50p | 319.00p | 269,749 |
Feb 5, 2024 | 315.00p | 317.28p | 311.00p | 314.00p | 494,489 |
Feb 2, 2024 | 315.00p | 318.50p | 309.50p | 316.50p | 206,078 |
Feb 1, 2024 | 312.00p | 320.00p | 305.00p | 314.00p | 192,741 |
Jan 31, 2024 | 316.00p | 319.50p | 314.00p | 317.00p | 221,546 |
Jan 30, 2024 | 311.50p | 316.00p | 308.88p | 315.00p | 89,993 |
Jan 29, 2024 | 319.00p | 319.00p | 308.50p | 311.50p | 211,237 |
Jan 26, 2024 | 320.00p | 320.00p | 314.00p | 315.00p | 401,001 |
Jan 25, 2024 | 318.50p | 318.50p | 313.50p | 315.50p | 431,410 |
Jan 24, 2024 | 318.00p | 323.50p | 315.00p | 318.00p | 268,489 |
Jan 23, 2024 | 311.00p | 315.00p | 310.00p | 313.00p | 323,468 |
Jan 22, 2024 | 304.50p | 318.00p | 304.50p | 310.00p | 193,562 |
Jan 19, 2024 | 304.50p | 311.00p | 304.50p | 308.00p | 236,946 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.