52.50p+0.00 (+0.00%)12 Aug 2024, 15:08
Calnex Solutions PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 9, 2024 | 49.00p | 54.00p | 49.00p | 52.50p | 221,468 |
Aug 8, 2024 | 48.50p | 50.00p | 48.00p | 49.00p | 23,501 |
Aug 7, 2024 | 48.50p | 47.85p | 47.85p | 48.50p | 1 |
Aug 6, 2024 | 47.50p | 49.00p | 47.65p | 48.50p | 18,000 |
Aug 5, 2024 | 51.20p | 52.00p | 47.00p | 47.50p | 128,323 |
Aug 2, 2024 | 51.50p | 52.00p | 50.00p | 51.20p | 34,492 |
Aug 1, 2024 | 48.50p | 55.00p | 48.00p | 51.50p | 200,522 |
Jul 31, 2024 | 48.50p | 48.80p | 48.03p | 48.50p | 22,849 |
Jul 30, 2024 | 48.70p | 50.00p | 48.40p | 48.60p | 102,421 |
Jul 29, 2024 | 48.70p | 49.00p | 48.40p | 48.60p | 15,332 |
Jul 26, 2024 | 48.50p | 49.00p | 48.23p | 49.00p | 13,268 |
Jul 25, 2024 | 48.00p | 49.00p | 47.35p | 48.50p | 39,231 |
Jul 24, 2024 | 48.50p | 49.00p | 48.06p | 49.00p | 51,433 |
Jul 23, 2024 | 48.50p | 49.00p | 48.00p | 48.50p | 31,237 |
Jul 22, 2024 | 48.00p | 49.90p | 48.17p | 48.50p | 85,857 |
Jul 19, 2024 | 48.50p | 49.00p | 47.00p | 48.00p | 27,046 |
Jul 18, 2024 | 48.00p | 48.60p | 48.00p | 48.50p | 42,328 |
Jul 17, 2024 | 48.50p | 49.00p | 47.70p | 48.00p | 54,832 |
Jul 16, 2024 | 48.25p | 49.00p | 47.55p | 48.50p | 73,835 |
Jul 15, 2024 | 48.25p | 48.98p | 47.60p | 48.25p | 17,156 |
Jul 12, 2024 | 48.25p | 48.98p | 47.50p | 48.25p | 23,401 |
Jul 11, 2024 | 48.25p | 49.00p | 47.60p | 48.25p | 55,672 |
Jul 10, 2024 | 47.50p | 48.85p | 47.00p | 48.25p | 133,524 |
Jul 9, 2024 | 46.50p | 48.00p | 46.40p | 47.50p | 113,362 |
Jul 8, 2024 | 46.50p | 46.98p | 46.05p | 46.50p | 38,282 |
Jul 5, 2024 | 45.00p | 47.00p | 45.00p | 46.50p | 115,955 |
Jul 4, 2024 | 44.50p | 46.00p | 44.28p | 45.00p | 63,614 |
Jul 3, 2024 | 47.50p | 49.00p | 44.00p | 45.00p | 99,303 |
Jul 2, 2024 | 47.50p | 47.00p | 45.87p | 46.00p | 20,157 |
Jul 1, 2024 | 47.50p | 48.89p | 46.00p | 47.50p | 111,169 |
Jun 28, 2024 | 47.50p | 46.83p | 46.50p | 47.50p | 6,916 |
Jun 27, 2024 | 47.50p | 48.00p | 46.36p | 47.00p | 64,212 |
Jun 26, 2024 | 47.50p | 48.00p | 47.00p | 47.50p | 55,534 |
Jun 25, 2024 | 48.50p | 48.50p | 47.00p | 48.00p | 66,246 |
Jun 24, 2024 | 48.50p | 49.00p | 48.00p | 48.50p | 25,260 |
Jun 21, 2024 | 48.50p | 48.10p | 48.00p | 48.50p | 49,613 |
Jun 20, 2024 | 48.50p | 49.00p | 48.00p | 48.50p | 55,575 |
Jun 19, 2024 | 48.50p | 48.22p | 48.16p | 48.50p | 16,615 |
Jun 18, 2024 | 48.50p | 48.90p | 48.16p | 48.50p | 43,597 |
Jun 17, 2024 | 48.50p | 48.90p | 48.00p | 48.50p | 21,002 |
Jun 14, 2024 | 48.50p | 49.00p | 48.00p | 48.50p | 10,451 |
Jun 13, 2024 | 48.50p | 49.00p | 48.60p | 48.50p | 20,229 |
Jun 12, 2024 | 49.50p | 50.00p | 47.00p | 48.50p | 189,187 |
Jun 11, 2024 | 49.50p | 49.70p | 49.02p | 49.50p | 7,748 |
Jun 10, 2024 | 50.50p | 51.00p | 49.00p | 49.80p | 79,510 |
Jun 7, 2024 | 50.50p | 51.00p | 50.00p | 51.00p | 7,776 |
Jun 6, 2024 | 51.70p | 51.31p | 50.00p | 50.50p | 22,685 |
Jun 5, 2024 | 51.50p | 53.00p | 51.05p | 51.70p | 15,878 |
Jun 4, 2024 | 51.00p | 51.25p | 50.00p | 51.50p | 37,258 |
Jun 3, 2024 | 51.50p | 52.00p | 50.00p | 51.00p | 100,591 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bt Group PLC | 141.50 | 8.43 |
Lancashire Holdings Limited | 652.00 | 4.49 |
Bakkavor Group PLC | 153.00 | 4.44 |
Hochschild Mining PLC | 173.60 | 4.08 |
Entain PLC | 580.40 | 3.98 |
Tp Icap Group PLC | 233.50 | 3.55 |
Fallers
Company | Price | % Chg |
---|---|---|
Auction Technology Group PLC | 422.00 | -6.95 |
Jd Sports Fashion PLC | 120.35 | -4.07 |
Watches Of Switzerland Group PLC | 365.60 | -3.13 |
Dr. Martens PLC | 67.85 | -3.00 |
Trustpilot Group PLC | 190.00 | -2.96 |
4Imprint Group PLC | 5,340.00 | -2.73 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.