1. Share Prices

  2. Volex PLC (VLX)

277.00p-3.50 (-1.25%)30 Dec 2024, 16:50
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
Dec 30, 2024277.00p283.00p274.94p277.00p183,482
Dec 27, 2024290.00p290.00p278.50p280.50p112,900
Dec 24, 2024281.00p286.00p277.00p281.00p136,037
Dec 23, 2024277.00p281.00p276.64p279.50p105,935
Dec 20, 2024277.00p280.50p275.00p280.00p195,206
Dec 19, 2024284.00p294.00p276.50p278.50p389,363
Dec 18, 2024294.50p298.50p284.00p288.50p751,477
Dec 17, 2024294.00p299.50p291.00p293.50p347,313
Dec 16, 2024300.00p304.50p297.00p298.50p442,662
Dec 13, 2024305.00p307.50p294.50p300.00p1,387,626
Dec 12, 2024280.50p320.00p280.00p303.00p1,316,874
Dec 11, 2024278.00p287.00p278.00p286.50p282,616
Dec 10, 2024284.00p289.50p278.50p280.00p210,065
Dec 9, 2024287.50p289.00p275.50p283.00p245,971
Dec 6, 2024275.00p283.00p275.00p279.50p424,213
Dec 5, 2024284.00p290.00p276.50p276.50p278,984
Dec 4, 2024296.50p296.50p283.11p287.50p334,546
Dec 3, 2024298.50p298.50p285.00p285.00p295,453
Dec 2, 2024285.00p299.50p285.00p288.00p316,447
Nov 29, 2024294.50p297.57p287.32p289.00p282,446
Nov 28, 2024290.50p299.50p288.50p289.50p203,177
Nov 27, 2024298.00p298.00p290.00p290.00p347,398
Nov 26, 2024305.00p305.00p289.00p290.00p229,044
Nov 25, 2024301.00p303.00p289.57p297.50p695,266
Nov 22, 2024285.00p302.00p285.00p302.00p679,372
Nov 21, 2024300.00p300.00p282.00p296.50p515,372
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.