1. Share Prices

  2. Volex PLC (VLX)

323.00p+5.00 (+1.57%)23 Apr 2024, 17:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volex PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024308.50p322.00p306.50p318.00p1,057,596
Apr 19, 2024300.50p313.00p295.00p309.00p507,527
Apr 18, 2024310.00p319.37p295.50p303.00p1,929,557
Apr 17, 2024278.00p289.50p276.00p288.00p665,889
Apr 16, 2024280.00p280.00p264.90p278.00p1,025,005
Apr 15, 2024272.00p275.50p264.50p270.00p718,538
Apr 12, 2024283.00p283.00p270.00p272.00p354,683
Apr 11, 2024278.50p283.00p270.00p275.00p454,364
Apr 10, 2024269.00p278.00p269.00p272.00p316,562
Apr 9, 2024283.00p283.00p272.00p273.00p311,461
Apr 8, 2024270.00p283.00p268.00p275.50p730,675
Apr 5, 2024275.00p280.63p270.50p271.00p389,705
Apr 4, 2024279.00p282.00p275.50p278.00p381,991
Apr 3, 2024281.00p294.00p276.00p279.50p399,879
Apr 2, 2024295.00p295.00p280.00p280.00p814,750
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.