Shares Magazine
48.22p-0.78 (-1.59%)30 Jun 2025, 08:40
Calnex Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 18,990 |
| Jun 26, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 16,004 |
| Jun 25, 2025 | 49.50p | 49.94p | 49.00p | 49.50p | 25,967 |
| Jun 24, 2025 | 49.50p | 50.00p | 49.05p | 49.50p | 42,604 |
| Jun 23, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 66,994 |
| Jun 20, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 34,276 |
| Jun 19, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 1,288 |
| Jun 18, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 75,011 |
| Jun 17, 2025 | 50.20p | 50.95p | 49.22p | 49.50p | 35,478 |
| Jun 16, 2025 | 50.20p | 51.00p | 49.50p | 50.20p | 26,775 |
| Jun 13, 2025 | 50.00p | 51.00p | 49.00p | 50.20p | 78,957 |
| Jun 12, 2025 | 51.75p | 51.00p | 50.00p | 50.00p | 114,946 |
| Jun 11, 2025 | 52.00p | 53.00p | 51.00p | 51.75p | 34,208 |
| Jun 10, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 45,514 |
| Jun 9, 2025 | 53.50p | 52.55p | 50.00p | 53.50p | 118,109 |
| Jun 6, 2025 | 55.00p | 56.00p | 51.00p | 53.50p | 196,732 |
| Jun 5, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 285,459 |
| Jun 4, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 17,306 |
| Jun 3, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 120,340 |
| Jun 2, 2025 | 55.00p | 55.70p | 54.15p | 55.00p | 50,732 |
| May 30, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 46,633 |
| May 29, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 12,060 |
| May 28, 2025 | 55.00p | 56.00p | 54.00p | 55.00p | 91,337 |
| May 27, 2025 | 55.00p | 55.93p | 54.25p | 55.00p | 84,820 |
| May 23, 2025 | 55.00p | 55.75p | 54.26p | 55.00p | 129,159 |
| May 22, 2025 | 55.00p | 56.00p | 55.00p | 55.00p | 73,948 |
| May 21, 2025 | 55.00p | 56.00p | 54.01p | 55.00p | 75,062 |
| May 20, 2025 | 51.50p | 56.00p | 52.50p | 55.00p | 452,220 |
| May 19, 2025 | 50.00p | 50.25p | 49.12p | 50.00p | 34,887 |
| May 16, 2025 | 50.00p | 51.00p | 48.10p | 50.00p | 180,694 |
| May 15, 2025 | 50.00p | 51.00p | 49.00p | 50.00p | 65,526 |
| May 14, 2025 | 50.00p | 49.95p | 49.00p | 50.00p | 35,871 |
| May 13, 2025 | 51.00p | 50.98p | 49.00p | 50.00p | 47,687 |
| May 12, 2025 | 50.50p | 52.00p | 50.12p | 51.00p | 11,850 |
| May 9, 2025 | 50.00p | 52.00p | 49.22p | 50.50p | 63,233 |
| May 8, 2025 | 49.50p | 51.00p | 49.00p | 50.00p | 19,268 |
| May 7, 2025 | 50.50p | 51.00p | 49.00p | 49.40p | 25,093 |
| May 6, 2025 | 51.50p | 52.00p | 50.00p | 50.50p | 62,635 |
| May 2, 2025 | 51.25p | 52.00p | 50.50p | 51.50p | 41,539 |
| May 1, 2025 | 51.25p | 51.00p | 50.50p | 51.25p | 22,128 |
| Apr 30, 2025 | 51.25p | 50.50p | 50.50p | 51.25p | 5,000 |
| Apr 29, 2025 | 51.50p | 53.00p | 50.00p | 51.25p | 71,287 |
| Apr 28, 2025 | 51.00p | 53.00p | 50.00p | 53.00p | 41,247 |
| Apr 25, 2025 | 53.50p | 54.20p | 49.01p | 51.00p | 107,582 |
| Apr 24, 2025 | 53.50p | 54.50p | 52.81p | 53.50p | 14,715 |
| Apr 23, 2025 | 51.00p | 54.50p | 50.50p | 53.50p | 110,039 |
| Apr 22, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 35,427 |
| Apr 17, 2025 | 48.50p | 51.90p | 47.00p | 51.00p | 71,832 |
| Apr 16, 2025 | 48.50p | 51.00p | 47.73p | 51.00p | 114,093 |
| Apr 15, 2025 | 43.00p | 49.70p | 42.22p | 48.50p | 230,564 |
Most Read
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 |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 55.90 | 2.95 |
| Rolls-Royce Holdings PLC | 980.26 | 2.73 |
| Qinetiq Group PLC | 520.00 | 2.36 |
| Burberry Group PLC | 1,174.50 | 2.13 |
| Carnival PLC | 1,816.50 | 1.94 |
| Tritax Big Box Reit PLC | 150.54 | 1.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,074.26 | -4.85 |
| Kier Group PLC | 206.50 | -3.73 |
| Man Group PLC | 171.80 | -3.10 |
| Ibstock PLC | 148.00 | -2.63 |
| Firstgroup PLC | 225.23 | -2.58 |
| Intermediate Capital Group PLC | 1,962.00 | -2.49 |