288.50p+6.34 (+2.20%)21 Nov 2024, 15:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volex PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 20, 2024298.00p306.50p286.50p288.50p451,032
Nov 19, 2024304.00p304.50p295.00p296.00p444,001
Nov 18, 2024302.50p307.00p295.00p302.00p841,441
Nov 15, 2024329.00p329.50p287.00p306.50p3,036,203
Nov 14, 2024342.00p350.38p330.50p343.50p370,145
Nov 13, 2024335.00p344.00p335.00p338.50p196,306
Nov 12, 2024340.00p345.50p339.50p344.00p465,628
Nov 11, 2024333.00p345.00p325.50p345.00p537,871
Nov 8, 2024335.00p344.50p328.50p330.00p367,525
Nov 7, 2024325.00p341.80p325.00p335.00p525,182
Nov 6, 2024340.00p340.00p320.50p324.50p278,227
Nov 5, 2024328.00p339.50p326.00p330.50p87,571
Nov 4, 2024340.00p340.00p325.00p327.50p198,910
Nov 1, 2024323.00p331.50p323.00p331.50p188,070
Oct 31, 2024345.00p345.00p325.00p325.00p248,891
Oct 30, 2024310.00p347.00p310.00p338.00p567,254
Oct 29, 2024321.50p325.00p312.50p317.00p219,359
Oct 28, 2024323.00p325.50p317.50p320.00p204,386
Oct 25, 2024326.50p327.09p320.16p323.50p244,366
Oct 24, 2024330.00p334.00p325.50p325.50p272,844
Oct 23, 2024335.00p335.00p320.50p324.00p291,672
Oct 22, 2024326.00p331.85p320.50p331.50p304,804
Oct 21, 2024335.00p344.50p326.50p327.00p297,571
Oct 18, 2024342.00p346.22p330.50p333.50p799,746
Oct 17, 2024326.00p344.76p326.00p341.50p465,801
Oct 16, 2024319.00p337.40p314.56p337.00p1,341,247
Oct 15, 2024322.50p322.50p312.50p313.00p354,615
Oct 14, 2024325.00p327.00p317.00p319.50p217,943
Oct 11, 2024315.00p322.50p310.50p322.50p682,781
Oct 10, 2024315.00p320.00p312.45p318.00p508,008
Oct 9, 2024316.00p320.50p314.78p317.00p1,399,319
Oct 8, 2024319.50p319.50p305.00p315.50p226,522
Oct 7, 2024319.00p319.50p309.25p314.00p304,013
Oct 4, 2024320.00p320.00p307.50p317.50p354,179
Oct 3, 2024327.00p330.00p306.50p311.00p611,351
Oct 2, 2024330.00p340.00p322.50p325.50p211,263
Oct 1, 2024332.50p343.00p325.50p329.00p221,868
Sep 30, 2024335.50p342.50p332.50p333.00p1,149,985
Sep 27, 2024336.00p342.50p332.00p336.50p2,019,366
Sep 26, 2024336.50p340.00p331.50p334.50p479,943
Sep 25, 2024333.00p342.50p328.50p328.50p206,054
Sep 24, 2024331.00p340.00p328.00p328.00p409,440
Sep 23, 2024325.00p339.50p325.00p333.50p209,056
Sep 20, 2024340.00p340.00p329.50p332.00p239,813
Sep 19, 2024327.00p335.00p324.00p333.00p3,899,025
Sep 18, 2024330.50p330.50p321.50p323.00p1,452,232
Sep 17, 2024339.00p339.50p323.50p327.50p1,635,580
Sep 16, 2024339.00p339.00p329.50p333.00p375,092
Sep 13, 2024341.50p345.00p334.50p335.00p132,761
Sep 12, 2024335.00p337.00p328.13p334.50p357,618
Showing 1 to 50 of 254