417.00p+1.00 (+0.24%)16 Apr 2021, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Volution Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 2021418.50p424.00p414.50p417.00p312,721
Apr 15, 2021413.00p422.88p409.00p416.00p245,553
Apr 14, 2021401.50p418.50p400.80p413.00p1,492,553
Apr 13, 2021400.50p402.50p400.00p402.00p621,444
Apr 12, 2021403.00p405.00p399.50p404.00p1,340,384
Apr 9, 2021397.00p406.00p397.00p404.00p428,207
Apr 8, 2021398.00p403.00p395.50p403.00p200,877
Apr 7, 2021392.00p395.00p389.54p395.00p399,428
Apr 6, 2021400.00p400.00p390.00p390.00p1,511,831
Apr 1, 2021394.50p398.73p391.00p397.00p5,108,857
Mar 31, 2021390.00p396.00p382.00p395.00p446,095
Mar 30, 2021388.00p390.00p383.00p385.00p3,047,646
Mar 29, 2021384.00p390.00p375.00p390.00p508,530
Mar 26, 2021376.00p385.00p374.00p381.00p824,170
Mar 25, 2021372.00p376.00p364.00p376.00p3,573,864
Mar 24, 2021369.00p372.00p365.00p370.00p1,886,737
Mar 23, 2021365.00p371.00p306.00p371.00p2,826,685
Mar 22, 2021358.00p369.00p358.00p360.00p483,695
Mar 19, 2021365.00p370.00p359.00p370.00p859,634
Mar 18, 2021369.00p375.00p360.00p364.00p2,190,930
Mar 17, 2021376.00p383.00p364.00p366.00p4,215,256
Mar 16, 2021362.00p380.00p360.00p376.00p3,512,071
Mar 15, 2021372.00p373.00p360.00p367.00p580,720
Mar 12, 2021360.00p376.00p360.00p368.00p1,803,792
Mar 11, 2021328.00p364.00p321.25p364.00p14,003,230
Mar 10, 2021305.00p317.00p305.00p314.00p140,062
Mar 9, 2021305.00p319.00p299.00p307.00p1,816,874
Mar 8, 2021308.00p309.00p298.70p305.00p2,286,626
Mar 5, 2021304.00p307.00p295.00p305.00p471,041
Mar 4, 2021308.00p319.00p297.00p300.00p100,559
Mar 3, 2021308.00p317.00p304.00p314.00p597,130
Mar 2, 2021311.00p322.00p308.00p308.00p579,754
Mar 1, 2021308.00p325.00p307.00p315.00p45,453
Feb 26, 2021320.00p320.00p302.00p313.00p984,714
Feb 25, 2021316.00p318.00p302.65p311.00p776,477
Feb 24, 2021310.00p318.11p310.00p315.00p582,080
Feb 23, 2021319.00p329.00p312.00p318.00p513,650
Feb 22, 2021313.00p324.36p312.00p318.00p350,161
Feb 19, 2021328.00p328.00p320.00p322.00p160,877
Feb 18, 2021331.00p333.00p318.00p321.00p1,270,628
Feb 17, 2021340.00p340.00p307.50p333.00p3,711,082
Feb 16, 2021337.00p340.00p334.00p339.00p169,243
Feb 15, 2021334.00p338.55p326.00p335.00p1,443,594
Feb 12, 2021328.00p332.00p326.00p332.00p861,004
Feb 11, 2021320.00p327.00p315.00p327.00p1,890,878
Feb 10, 2021322.00p325.00p317.00p323.00p415,305
Feb 9, 2021320.00p322.00p315.00p319.00p410,256
Feb 8, 2021306.00p321.44p306.00p320.00p886,529
Feb 5, 2021314.00p324.00p314.00p319.00p1,779,411
Feb 4, 2021314.00p329.00p314.00p320.00p2,581,963
Showing 1 to 50 of 252