- Share Prices
Volex PLC (VLX)
288.50p+6.34 (+2.20%)21 Nov 2024, 15:46
Volex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 20, 2024 | 298.00p | 306.50p | 286.50p | 288.50p | 451,032 |
Nov 19, 2024 | 304.00p | 304.50p | 295.00p | 296.00p | 444,001 |
Nov 18, 2024 | 302.50p | 307.00p | 295.00p | 302.00p | 841,441 |
Nov 15, 2024 | 329.00p | 329.50p | 287.00p | 306.50p | 3,036,203 |
Nov 14, 2024 | 342.00p | 350.38p | 330.50p | 343.50p | 370,145 |
Nov 13, 2024 | 335.00p | 344.00p | 335.00p | 338.50p | 196,306 |
Nov 12, 2024 | 340.00p | 345.50p | 339.50p | 344.00p | 465,628 |
Nov 11, 2024 | 333.00p | 345.00p | 325.50p | 345.00p | 537,871 |
Nov 8, 2024 | 335.00p | 344.50p | 328.50p | 330.00p | 367,525 |
Nov 7, 2024 | 325.00p | 341.80p | 325.00p | 335.00p | 525,182 |
Nov 6, 2024 | 340.00p | 340.00p | 320.50p | 324.50p | 278,227 |
Nov 5, 2024 | 328.00p | 339.50p | 326.00p | 330.50p | 87,571 |
Nov 4, 2024 | 340.00p | 340.00p | 325.00p | 327.50p | 198,910 |
Nov 1, 2024 | 323.00p | 331.50p | 323.00p | 331.50p | 188,070 |
Oct 31, 2024 | 345.00p | 345.00p | 325.00p | 325.00p | 248,891 |
Oct 30, 2024 | 310.00p | 347.00p | 310.00p | 338.00p | 567,254 |
Oct 29, 2024 | 321.50p | 325.00p | 312.50p | 317.00p | 219,359 |
Oct 28, 2024 | 323.00p | 325.50p | 317.50p | 320.00p | 204,386 |
Oct 25, 2024 | 326.50p | 327.09p | 320.16p | 323.50p | 244,366 |
Oct 24, 2024 | 330.00p | 334.00p | 325.50p | 325.50p | 272,844 |
Oct 23, 2024 | 335.00p | 335.00p | 320.50p | 324.00p | 291,672 |
Oct 22, 2024 | 326.00p | 331.85p | 320.50p | 331.50p | 304,804 |
Oct 21, 2024 | 335.00p | 344.50p | 326.50p | 327.00p | 297,571 |
Oct 18, 2024 | 342.00p | 346.22p | 330.50p | 333.50p | 799,746 |
Oct 17, 2024 | 326.00p | 344.76p | 326.00p | 341.50p | 465,801 |
Oct 16, 2024 | 319.00p | 337.40p | 314.56p | 337.00p | 1,341,247 |
Oct 15, 2024 | 322.50p | 322.50p | 312.50p | 313.00p | 354,615 |
Oct 14, 2024 | 325.00p | 327.00p | 317.00p | 319.50p | 217,943 |
Oct 11, 2024 | 315.00p | 322.50p | 310.50p | 322.50p | 682,781 |
Oct 10, 2024 | 315.00p | 320.00p | 312.45p | 318.00p | 508,008 |
Oct 9, 2024 | 316.00p | 320.50p | 314.78p | 317.00p | 1,399,319 |
Oct 8, 2024 | 319.50p | 319.50p | 305.00p | 315.50p | 226,522 |
Oct 7, 2024 | 319.00p | 319.50p | 309.25p | 314.00p | 304,013 |
Oct 4, 2024 | 320.00p | 320.00p | 307.50p | 317.50p | 354,179 |
Oct 3, 2024 | 327.00p | 330.00p | 306.50p | 311.00p | 611,351 |
Oct 2, 2024 | 330.00p | 340.00p | 322.50p | 325.50p | 211,263 |
Oct 1, 2024 | 332.50p | 343.00p | 325.50p | 329.00p | 221,868 |
Sep 30, 2024 | 335.50p | 342.50p | 332.50p | 333.00p | 1,149,985 |
Sep 27, 2024 | 336.00p | 342.50p | 332.00p | 336.50p | 2,019,366 |
Sep 26, 2024 | 336.50p | 340.00p | 331.50p | 334.50p | 479,943 |
Sep 25, 2024 | 333.00p | 342.50p | 328.50p | 328.50p | 206,054 |
Sep 24, 2024 | 331.00p | 340.00p | 328.00p | 328.00p | 409,440 |
Sep 23, 2024 | 325.00p | 339.50p | 325.00p | 333.50p | 209,056 |
Sep 20, 2024 | 340.00p | 340.00p | 329.50p | 332.00p | 239,813 |
Sep 19, 2024 | 327.00p | 335.00p | 324.00p | 333.00p | 3,899,025 |
Sep 18, 2024 | 330.50p | 330.50p | 321.50p | 323.00p | 1,452,232 |
Sep 17, 2024 | 339.00p | 339.50p | 323.50p | 327.50p | 1,635,580 |
Sep 16, 2024 | 339.00p | 339.00p | 329.50p | 333.00p | 375,092 |
Sep 13, 2024 | 341.50p | 345.00p | 334.50p | 335.00p | 132,761 |
Sep 12, 2024 | 335.00p | 337.00p | 328.13p | 334.50p | 357,618 |