Shares Magazine
50.20p+0.20 (+0.40%)13 Jun 2025, 17:10
Calnex Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 43.50p | 44.00p | 41.96p | 43.00p | 35,879 |
| Apr 11, 2025 | 43.50p | 45.00p | 42.15p | 43.50p | 66,316 |
| Apr 10, 2025 | 41.00p | 44.00p | 41.00p | 43.00p | 111,386 |
| Apr 9, 2025 | 43.50p | 44.00p | 40.00p | 41.00p | 91,112 |
| Apr 8, 2025 | 44.00p | 46.00p | 41.50p | 43.50p | 250,377 |
| Apr 7, 2025 | 41.00p | 42.00p | 39.25p | 41.50p | 64,715 |
| Apr 4, 2025 | 43.50p | 44.00p | 42.00p | 42.30p | 78,533 |
| Apr 3, 2025 | 43.50p | 43.98p | 43.00p | 43.50p | 15,250 |
| Apr 2, 2025 | 43.50p | 44.00p | 43.08p | 43.50p | 24,199 |
| Apr 1, 2025 | 45.50p | 46.00p | 42.10p | 43.00p | 213,216 |
| Mar 31, 2025 | 46.50p | 47.00p | 45.00p | 45.50p | 43,532 |
| Mar 28, 2025 | 47.50p | 48.00p | 46.00p | 46.00p | 112,056 |
| Mar 27, 2025 | 48.25p | 48.50p | 47.05p | 47.50p | 38,396 |
| Mar 26, 2025 | 48.80p | 49.00p | 48.00p | 48.25p | 69,927 |
| Mar 25, 2025 | 48.80p | 48.75p | 48.60p | 48.80p | 5,629 |
| Mar 24, 2025 | 49.30p | 49.00p | 48.60p | 48.80p | 79,789 |
| Mar 21, 2025 | 51.00p | 50.10p | 48.00p | 49.30p | 92,838 |
| Mar 20, 2025 | 51.00p | 51.00p | 50.13p | 51.00p | 19,932 |
| Mar 19, 2025 | 50.50p | 51.00p | 50.28p | 51.00p | 89,041 |
| Mar 18, 2025 | 48.50p | 52.70p | 48.06p | 50.50p | 485,820 |
| Mar 17, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 40,850 |
| Mar 14, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 18,425 |
| Mar 13, 2025 | 50.00p | 50.70p | 48.00p | 49.00p | 109,463 |
| Mar 12, 2025 | 50.00p | 50.70p | 49.00p | 50.00p | 21,486 |
| Mar 11, 2025 | 50.50p | 51.00p | 49.35p | 50.00p | 59,346 |
| Mar 10, 2025 | 52.50p | 54.00p | 49.00p | 51.00p | 154,845 |
| Mar 7, 2025 | 52.50p | 54.00p | 51.00p | 51.00p | 18,533 |
| Mar 6, 2025 | 55.00p | 55.00p | 53.00p | 52.00p | 95,448 |
| Mar 5, 2025 | 55.50p | 56.00p | 54.27p | 55.00p | 49,844 |
| Mar 4, 2025 | 55.50p | 56.00p | 54.00p | 55.50p | 33,924 |
| Mar 3, 2025 | 55.50p | 56.00p | 55.01p | 55.50p | 31,450 |
| Feb 28, 2025 | 55.50p | 55.41p | 55.01p | 55.50p | 22,333 |
| Feb 27, 2025 | 55.50p | 55.50p | 55.00p | 55.50p | 50,283 |
| Feb 26, 2025 | 55.50p | 55.84p | 55.00p | 55.60p | 94,266 |
| Feb 25, 2025 | 55.50p | 56.00p | 55.00p | 55.50p | 41,312 |
| Feb 24, 2025 | 60.50p | 61.00p | 56.00p | 56.00p | 170,333 |
| Feb 21, 2025 | 60.50p | 60.15p | 59.78p | 60.50p | 21,777 |
| Feb 20, 2025 | 60.50p | 60.90p | 60.00p | 60.50p | 7,064 |
| Feb 19, 2025 | 60.50p | 60.38p | 60.38p | 60.50p | 1,183 |
| Feb 18, 2025 | 61.50p | 61.11p | 60.15p | 60.50p | 43,606 |
| Feb 17, 2025 | 61.00p | 62.00p | 60.00p | 61.50p | 21,003 |
| Feb 14, 2025 | 61.00p | 61.90p | 60.70p | 61.00p | 16,148 |
| Feb 13, 2025 | 60.50p | 61.00p | 60.00p | 61.00p | 15,510 |
| Feb 12, 2025 | 60.50p | 60.65p | 60.55p | 60.50p | 20,302 |
| Feb 11, 2025 | 65.50p | 66.00p | 60.35p | 62.00p | 101,137 |
| Feb 10, 2025 | 68.50p | 69.55p | 65.00p | 65.50p | 69,469 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.