1. Share Prices

  2. Volex PLC (VLX)

374.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volex PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024375.00p375.00p369.14p374.00p151,245
Aug 22, 2024360.00p374.26p360.00p374.00p245,667
Aug 21, 2024375.00p375.00p364.00p369.00p293,882
Aug 20, 2024365.00p369.00p362.15p366.00p317,919
Aug 19, 2024350.00p368.34p350.00p366.50p2,379,750
Aug 16, 2024350.00p364.00p350.00p360.00p994,194
Aug 15, 2024352.00p361.50p347.08p360.00p678,512
Aug 14, 2024346.00p355.00p346.00p352.00p322,807
Aug 13, 2024345.50p350.00p341.50p350.00p278,051
Aug 12, 2024350.00p352.00p342.50p343.00p201,691
Aug 9, 2024340.00p354.00p340.00p350.00p485,078
Aug 8, 2024338.50p349.00p338.33p349.00p266,820
Aug 7, 2024330.00p346.00p330.00p341.00p210,676
Aug 6, 2024332.00p338.50p331.50p336.50p270,356
Aug 5, 2024330.50p336.50p319.00p333.00p625,213
Aug 2, 2024351.00p351.50p338.00p338.50p626,962
Aug 1, 2024356.00p367.50p350.00p351.50p466,582
Jul 31, 2024350.00p356.50p346.50p354.50p234,388
Jul 30, 2024350.00p357.00p350.00p353.50p417,891
Jul 29, 2024351.00p355.00p340.50p353.00p331,606
Jul 26, 2024340.00p351.50p340.00p348.50p187,923
Jul 25, 2024340.00p350.50p340.00p346.00p194,943
Jul 24, 2024345.00p352.00p345.00p351.50p434,274
Jul 23, 2024355.50p357.50p349.50p351.50p906,299
Jul 22, 2024357.00p358.50p352.26p356.00p184,395
Jul 19, 2024359.00p361.13p355.00p355.50p172,866
Jul 18, 2024352.50p363.00p348.00p359.00p357,785
Jul 17, 2024359.50p359.50p346.50p351.00p1,781,325
Jul 16, 2024348.00p354.50p346.00p354.50p209,409
Jul 15, 2024352.00p358.00p345.57p349.50p180,934
Jul 12, 2024355.00p357.00p342.19p354.50p197,987
Jul 11, 2024339.50p353.50p336.49p353.00p304,952
Jul 10, 2024332.00p341.74p332.00p340.50p133,948
Jul 9, 2024337.00p338.00p333.50p334.00p273,981
Jul 8, 2024341.00p344.00p335.50p337.00p383,127
Jul 5, 2024345.00p351.50p340.00p342.50p657,239
Jul 4, 2024341.50p352.50p339.00p342.00p226,003
Jul 3, 2024335.00p352.00p335.00p343.50p273,323
Jul 2, 2024330.00p345.00p330.00p345.00p404,642
Jul 1, 2024330.00p335.50p325.26p335.00p324,954
Jun 28, 2024335.00p335.00p322.00p322.00p278,886
Jun 27, 2024336.50p336.50p326.00p329.50p709,249
Jun 26, 2024353.00p359.50p321.00p331.00p1,568,221
Jun 25, 2024350.00p357.69p342.00p354.00p407,017
Jun 24, 2024351.50p358.00p343.50p348.50p247,786
Jun 21, 2024340.00p357.00p340.00p355.00p424,898
Jun 20, 2024350.00p354.50p344.00p354.50p115,839
Jun 19, 2024344.00p350.00p341.00p348.50p119,527
Jun 18, 2024340.50p349.50p339.00p348.00p606,041
Jun 17, 2024331.50p343.60p331.00p338.50p247,826
123456
Showing 1 to 50 of 252

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.