1. Share Prices

  2. Volex PLC (VLX)

335.00p+10.50 (+3.15%)07 Nov 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
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
Sep 11, 2024340.00p345.00p329.50p331.00p223,830
Sep 10, 2024341.00p343.50p335.00p335.00p478,279
Sep 9, 2024335.00p345.96p335.00p340.50p101,177
Sep 6, 2024350.00p353.03p337.00p341.00p593,282
Sep 5, 2024357.00p360.00p347.50p353.00p146,401
Sep 4, 2024355.50p355.50p346.66p352.50p328,559
Sep 3, 2024360.00p375.00p356.50p356.50p213,736
Sep 2, 2024366.00p370.00p360.50p366.00p181,498
Aug 30, 2024368.00p371.00p364.00p364.00p601,736
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)