327.00p-4.00 (-1.21 %)18 Jan 2021, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Volex PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 2021340.00p345.00p325.00p331.00p753,942
Jan 14, 2021340.00p349.00p340.00p349.00p592,085
Jan 13, 2021356.00p356.00p334.00p345.00p570,279
Jan 12, 2021345.00p355.00p336.08p354.00p1,141,678
Jan 11, 2021326.00p345.00p326.00p340.00p1,264,299
Jan 8, 2021320.00p328.28p315.50p321.00p473,419
Jan 7, 2021315.00p319.00p298.00p316.00p1,149,894
Jan 6, 2021320.00p324.50p306.00p311.00p1,334,272
Jan 5, 2021315.00p328.64p314.00p325.00p432,591
Jan 4, 2021316.00p329.00p311.00p321.00p690,116
Dec 31, 2020318.00p318.00p303.00p308.00p91,997
Dec 30, 2020310.00p315.20p303.64p310.00p212,088
Dec 29, 2020315.00p319.00p302.00p305.00p770,759
Dec 24, 2020310.00p315.00p305.00p315.00p610,407
Dec 23, 2020310.00p310.00p304.00p306.00p239,085
Dec 22, 2020308.00p308.00p303.80p305.00p299,657
Dec 21, 2020301.00p316.70p294.56p304.00p657,055
Dec 18, 2020300.00p316.70p294.56p309.00p837,503
Dec 17, 2020292.00p300.00p283.00p299.00p1,524,429
Dec 16, 2020286.00p287.79p279.20p286.00p805,610
Dec 15, 2020278.00p283.22p277.10p278.00p272,814
Dec 14, 2020287.00p287.14p278.00p281.00p238,598
Dec 11, 2020282.00p286.17p274.01p281.00p567,278
Dec 10, 2020285.00p285.60p275.00p278.00p667,403
Dec 9, 2020285.00p290.00p275.99p285.00p504,947
Dec 8, 2020284.00p291.80p274.00p277.00p552,778
Dec 7, 2020285.00p294.00p281.00p287.00p819,245
Dec 4, 2020278.00p284.00p262.00p282.00p463,270
Dec 3, 2020278.00p278.00p270.00p275.00p668,015
Dec 2, 2020270.00p275.00p267.33p275.00p829,079
Dec 1, 2020277.00p277.00p263.58p268.00p1,531,867
Nov 30, 2020282.00p282.00p263.00p263.00p725,606
Nov 27, 2020262.00p276.00p261.00p274.00p1,498,399
Nov 26, 2020270.00p275.37p256.00p260.00p1,699,353
Nov 25, 2020285.00p285.57p263.90p276.00p865,340
Nov 24, 2020294.00p296.00p278.00p281.00p1,281,570
Nov 23, 2020294.00p300.00p288.00p295.00p1,889,392
Nov 20, 2020286.00p286.00p275.00p285.00p1,382,864
Nov 19, 2020277.00p287.00p273.00p280.00p3,385,676
Nov 18, 2020264.00p278.70p254.00p275.00p3,254,482
Nov 17, 2020254.00p265.09p253.00p256.00p2,656,115
Nov 16, 2020254.00p256.00p248.00p252.00p1,114,764
Nov 13, 2020260.00p260.00p245.70p247.00p1,129,777
Nov 12, 2020253.00p259.00p244.00p257.00p3,220,149
Nov 11, 2020277.00p277.50p258.08p263.00p558,701
Nov 10, 2020275.00p278.00p272.32p275.00p904,289
Nov 9, 2020270.00p279.00p262.00p269.00p1,394,019
Nov 6, 2020266.00p268.00p264.00p266.00p330,796
Nov 5, 2020269.00p269.00p264.00p265.00p910,069
Nov 4, 2020257.00p268.20p257.00p264.00p504,682
Showing 1 to 50 of 252