288.00p+5.00 (+1.77%)28 Mar 2024, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Volex PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024295.00p295.00p280.00p288.00p724,183
Mar 27, 2024280.50p294.50p280.50p283.00p346,341
Mar 26, 2024280.50p287.50p280.00p286.00p581,978
Mar 25, 2024285.00p290.50p282.50p283.00p315,877
Mar 22, 2024296.00p297.50p290.00p292.50p713,633
Mar 21, 2024290.00p303.00p288.00p297.00p856,397
Mar 20, 2024284.00p290.00p278.00p288.00p390,441
Mar 19, 2024284.50p289.00p280.60p285.00p395,129
Mar 18, 2024273.00p287.00p272.50p284.50p766,580
Mar 15, 2024277.00p290.00p275.46p285.50p753,973
Mar 14, 2024274.50p289.00p272.00p280.50p288,767
Mar 13, 2024292.00p292.00p275.00p276.50p358,192
Mar 12, 2024277.00p284.00p277.00p280.50p259,886
Mar 11, 2024277.50p284.50p277.50p280.00p359,423
Mar 8, 2024292.00p292.00p277.00p280.50p328,658
Mar 7, 2024280.00p291.50p280.00p284.50p840,278
Mar 6, 2024280.00p284.50p275.88p282.00p209,894
Mar 5, 2024289.00p289.00p278.00p279.50p237,100
Mar 4, 2024284.00p285.00p272.00p282.00p519,257
Mar 1, 2024287.00p287.00p277.00p282.00p432,896
Feb 29, 2024282.50p285.50p273.50p285.00p663,649
Feb 28, 2024281.00p289.30p280.50p284.00p1,527,597
Feb 27, 2024293.50p300.00p283.50p290.00p403,758
Feb 26, 2024287.00p293.00p281.00p293.00p1,055,161
Feb 23, 2024288.50p295.55p283.50p289.00p462,340
Feb 22, 2024292.50p296.70p290.50p294.00p489,873
Feb 21, 2024310.50p311.38p288.50p292.00p553,054
Feb 20, 2024305.50p321.00p305.50p310.50p352,366
Feb 19, 2024313.50p322.00p307.00p316.00p473,884
Feb 16, 2024319.00p323.00p309.30p317.50p202,929
Feb 15, 2024317.00p323.00p315.00p317.00p193,566
Feb 14, 2024318.50p324.00p310.00p317.00p119,217
Feb 13, 2024318.00p324.00p308.80p316.00p373,580
Feb 12, 2024321.00p324.00p318.00p321.00p112,608
Feb 9, 2024312.50p320.50p312.50p317.00p312,960
Feb 8, 2024317.50p323.50p311.50p316.50p333,052
Feb 7, 2024320.00p320.00p311.50p317.00p518,833
Feb 6, 2024318.00p320.00p310.50p319.00p269,749
Feb 5, 2024315.00p317.28p311.00p314.00p494,489
Feb 2, 2024315.00p318.50p309.50p316.50p206,078
Feb 1, 2024312.00p320.00p305.00p314.00p192,741
Jan 31, 2024316.00p319.50p314.00p317.00p221,546
Jan 30, 2024311.50p316.00p308.88p315.00p89,993
Jan 29, 2024319.00p319.00p308.50p311.50p211,237
Jan 26, 2024320.00p320.00p314.00p315.00p401,001
Jan 25, 2024318.50p318.50p313.50p315.50p431,410
Jan 24, 2024318.00p323.50p315.00p318.00p268,489
Jan 23, 2024311.00p315.00p310.00p313.00p323,468
Jan 22, 2024304.50p318.00p304.50p310.00p193,562
Jan 19, 2024304.50p311.00p304.50p308.00p236,946
Showing 1 to 50 of 253