374.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Volex PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 375.00p | 375.00p | 369.14p | 374.00p | 151,245 |
Aug 22, 2024 | 360.00p | 374.26p | 360.00p | 374.00p | 245,667 |
Aug 21, 2024 | 375.00p | 375.00p | 364.00p | 369.00p | 293,882 |
Aug 20, 2024 | 365.00p | 369.00p | 362.15p | 366.00p | 317,919 |
Aug 19, 2024 | 350.00p | 368.34p | 350.00p | 366.50p | 2,379,750 |
Aug 16, 2024 | 350.00p | 364.00p | 350.00p | 360.00p | 994,194 |
Aug 15, 2024 | 352.00p | 361.50p | 347.08p | 360.00p | 678,512 |
Aug 14, 2024 | 346.00p | 355.00p | 346.00p | 352.00p | 322,807 |
Aug 13, 2024 | 345.50p | 350.00p | 341.50p | 350.00p | 278,051 |
Aug 12, 2024 | 350.00p | 352.00p | 342.50p | 343.00p | 201,691 |
Aug 9, 2024 | 340.00p | 354.00p | 340.00p | 350.00p | 485,078 |
Aug 8, 2024 | 338.50p | 349.00p | 338.33p | 349.00p | 266,820 |
Aug 7, 2024 | 330.00p | 346.00p | 330.00p | 341.00p | 210,676 |
Aug 6, 2024 | 332.00p | 338.50p | 331.50p | 336.50p | 270,356 |
Aug 5, 2024 | 330.50p | 336.50p | 319.00p | 333.00p | 625,213 |
Aug 2, 2024 | 351.00p | 351.50p | 338.00p | 338.50p | 626,962 |
Aug 1, 2024 | 356.00p | 367.50p | 350.00p | 351.50p | 466,582 |
Jul 31, 2024 | 350.00p | 356.50p | 346.50p | 354.50p | 234,388 |
Jul 30, 2024 | 350.00p | 357.00p | 350.00p | 353.50p | 417,891 |
Jul 29, 2024 | 351.00p | 355.00p | 340.50p | 353.00p | 331,606 |
Jul 26, 2024 | 340.00p | 351.50p | 340.00p | 348.50p | 187,923 |
Jul 25, 2024 | 340.00p | 350.50p | 340.00p | 346.00p | 194,943 |
Jul 24, 2024 | 345.00p | 352.00p | 345.00p | 351.50p | 434,274 |
Jul 23, 2024 | 355.50p | 357.50p | 349.50p | 351.50p | 906,299 |
Jul 22, 2024 | 357.00p | 358.50p | 352.26p | 356.00p | 184,395 |
Jul 19, 2024 | 359.00p | 361.13p | 355.00p | 355.50p | 172,866 |
Jul 18, 2024 | 352.50p | 363.00p | 348.00p | 359.00p | 357,785 |
Jul 17, 2024 | 359.50p | 359.50p | 346.50p | 351.00p | 1,781,325 |
Jul 16, 2024 | 348.00p | 354.50p | 346.00p | 354.50p | 209,409 |
Jul 15, 2024 | 352.00p | 358.00p | 345.57p | 349.50p | 180,934 |
Jul 12, 2024 | 355.00p | 357.00p | 342.19p | 354.50p | 197,987 |
Jul 11, 2024 | 339.50p | 353.50p | 336.49p | 353.00p | 304,952 |
Jul 10, 2024 | 332.00p | 341.74p | 332.00p | 340.50p | 133,948 |
Jul 9, 2024 | 337.00p | 338.00p | 333.50p | 334.00p | 273,981 |
Jul 8, 2024 | 341.00p | 344.00p | 335.50p | 337.00p | 383,127 |
Jul 5, 2024 | 345.00p | 351.50p | 340.00p | 342.50p | 657,239 |
Jul 4, 2024 | 341.50p | 352.50p | 339.00p | 342.00p | 226,003 |
Jul 3, 2024 | 335.00p | 352.00p | 335.00p | 343.50p | 273,323 |
Jul 2, 2024 | 330.00p | 345.00p | 330.00p | 345.00p | 404,642 |
Jul 1, 2024 | 330.00p | 335.50p | 325.26p | 335.00p | 324,954 |
Jun 28, 2024 | 335.00p | 335.00p | 322.00p | 322.00p | 278,886 |
Jun 27, 2024 | 336.50p | 336.50p | 326.00p | 329.50p | 709,249 |
Jun 26, 2024 | 353.00p | 359.50p | 321.00p | 331.00p | 1,568,221 |
Jun 25, 2024 | 350.00p | 357.69p | 342.00p | 354.00p | 407,017 |
Jun 24, 2024 | 351.50p | 358.00p | 343.50p | 348.50p | 247,786 |
Jun 21, 2024 | 340.00p | 357.00p | 340.00p | 355.00p | 424,898 |
Jun 20, 2024 | 350.00p | 354.50p | 344.00p | 354.50p | 115,839 |
Jun 19, 2024 | 344.00p | 350.00p | 341.00p | 348.50p | 119,527 |
Jun 18, 2024 | 340.50p | 349.50p | 339.00p | 348.00p | 606,041 |
Jun 17, 2024 | 331.50p | 343.60p | 331.00p | 338.50p | 247,826 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.