1. Share Prices

  2. Volution Group PLC (FAN)

565.00p+14.00 (+2.54%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volution Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024562.00p566.00p552.00p565.00p357,772
Nov 21, 2024567.00p567.00p544.00p551.00p775,120
Nov 20, 2024570.00p570.00p556.00p563.00p535,111
Nov 19, 2024562.00p563.00p554.00p559.00p617,079
Nov 18, 2024580.00p580.00p557.00p561.00p148,274
Nov 15, 2024559.00p575.00p559.00p566.00p199,647
Nov 14, 2024567.00p571.00p563.00p569.00p243,874
Nov 13, 2024560.00p569.00p550.00p569.00p703,099
Nov 12, 2024574.00p578.00p556.00p556.00p308,114
Nov 11, 2024590.00p590.00p570.00p571.00p489,463
Nov 8, 2024590.00p590.00p563.00p565.00p171,579
Nov 7, 2024560.00p575.00p560.00p568.00p448,593
Nov 6, 2024590.00p596.00p562.00p562.00p692,660
Nov 5, 2024575.00p593.00p575.00p585.00p558,276
Nov 4, 2024574.00p593.00p574.00p588.00p448,977
Nov 1, 2024585.00p587.00p575.00p585.00p844,021
Oct 31, 2024605.00p605.00p569.00p578.00p502,997
Oct 30, 2024590.00p595.00p577.00p584.00p288,842
Oct 29, 2024560.00p584.00p560.00p578.00p823,850
Oct 28, 2024574.00p582.00p570.00p579.00p273,622
Oct 25, 2024585.00p585.00p569.00p571.00p264,267
Oct 24, 2024579.00p579.00p567.00p575.00p404,783
Oct 23, 2024583.00p593.00p571.00p571.00p861,045
Oct 22, 2024595.00p598.00p584.00p593.00p734,274
Oct 21, 2024611.00p620.00p595.00p595.00p346,891
Oct 18, 2024620.00p624.00p614.00p615.00p1,610,663
Oct 17, 2024620.00p624.00p613.00p620.00p1,567,215
Oct 16, 2024615.07p622.00p605.00p619.00p2,132,740
Oct 15, 2024618.00p619.00p607.00p614.00p395,668
Oct 14, 2024595.00p607.00p580.00p606.00p375,058
Oct 11, 2024585.00p612.00p554.40p605.00p10,894,176
Oct 10, 2024613.00p623.00p561.00p584.00p849,147
Oct 9, 2024609.00p612.00p587.00p612.00p1,500,394
Oct 8, 2024610.00p610.00p581.00p585.00p1,029,091
Oct 7, 2024620.00p620.00p590.00p591.00p667,878
Oct 4, 2024604.00p614.00p602.40p606.00p547,281
Oct 3, 2024596.00p606.00p595.00p603.00p626,860
Oct 2, 2024592.00p598.00p584.00p596.00p721,741
Oct 1, 2024610.00p619.00p590.00p590.00p558,006
Sep 30, 2024613.00p621.00p607.00p613.00p421,621
Sep 27, 2024611.00p620.00p600.00p619.00p520,677
Sep 26, 2024606.00p621.00p593.00p621.00p548,893
Sep 25, 2024606.00p610.00p601.00p603.00p418,217
Sep 24, 2024604.00p607.00p595.00p604.00p484,894
Sep 23, 2024613.00p618.00p599.00p600.00p797,762
Sep 20, 2024565.00p624.32p565.00p608.00p2,389,268
Sep 19, 2024549.00p554.00p546.00p554.00p776,263
Sep 18, 2024543.00p545.00p539.90p543.00p352,982
Sep 17, 2024544.00p548.50p539.00p545.00p1,536,644
Sep 16, 2024550.00p550.00p539.00p543.00p159,549
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.