U.S. Markets closed

Volex plc (VLX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
65.00+0.75 (+1.17%)
At close: 4:30PM BST
People also watch
TTG.LRNO.LXPP.LDIA.LXAR.L
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201765.0066.0063.0165.0065.00911,024
Aug 17, 201763.1764.3863.1764.2564.2517,301
Aug 16, 201762.5065.3862.2564.3864.38150,558
Aug 15, 201764.0064.0062.7263.2563.2529,209
Aug 14, 201761.7564.0061.5664.0064.00103,230
Aug 11, 201759.7563.0059.5062.8862.88466,848
Aug 10, 201759.7559.7558.8759.3859.38402,548
Aug 09, 201758.0059.5058.0059.5059.5013,493
Aug 08, 201759.5059.5058.2959.0059.0027,141
Aug 07, 201759.5059.7559.0059.7559.756,092
Aug 04, 201758.7658.7658.6359.0059.009,745
Aug 03, 201760.0061.5058.1958.3858.3876,648
Aug 02, 201762.2562.2559.3061.0061.00119,915
Aug 01, 201762.0062.0059.8861.5061.50179,846
Jul 31, 201760.7560.7760.6561.1361.1341,020
Jul 28, 201760.8860.9060.3860.2560.25156,248
Jul 27, 201760.7561.0060.2460.2560.25232,317
Jul 26, 201761.1961.5060.2561.0061.00134,524
Jul 25, 201764.0064.5058.9760.2560.25250,665
Jul 24, 201765.2565.4464.6064.5064.5070,465
Jul 21, 201764.2565.2564.2564.8864.8823,238
Jul 20, 201765.0066.4865.0065.5065.506,587
Jul 19, 201765.0065.0764.9065.5065.5044,423
Jul 18, 201765.0066.0065.0065.3865.3846,322
Jul 17, 201764.7565.0063.5465.0065.0073,613
Jul 14, 201763.2564.3363.0063.0063.0043,262
Jul 13, 201764.0064.5064.0064.5064.5033,634
Jul 12, 201765.2565.2564.6964.8864.8842,100
Jul 11, 201765.0065.3864.0064.0064.0060,836
Jul 10, 201763.0063.0063.0064.0064.0016,075
Jul 07, 201764.0064.7063.4464.0064.0086,223
Jul 06, 201763.0064.2863.0063.5063.50127,012
Jul 05, 201762.0064.5062.0063.2563.25109,268
Jul 04, 201760.8060.8060.8061.1361.1310,000
Jul 03, 201759.0062.0059.0060.7560.7546,664
Jun 30, 201761.2561.2560.4060.1360.1316,789
Jun 29, 201760.0060.4059.9059.8859.8842,669
Jun 28, 201760.0060.4559.7559.8859.887,597
Jun 27, 201759.6361.2559.6359.7559.7577,130
Jun 26, 201759.5559.9059.5559.7559.7514,922
Jun 23, 201759.7559.2559.2559.2559.2544,459
Jun 22, 201759.2559.5059.0059.6359.6345,617
Jun 21, 201760.0061.0059.0059.0059.0069,479
Jun 20, 201762.5063.1461.0061.5061.50221,363
Jun 19, 201757.0062.2855.9960.5060.50727,397
Jun 16, 201755.2556.8654.9555.6355.6366,407
Jun 15, 201754.5055.7554.2854.7554.7595,088
Jun 14, 201752.7555.2552.7554.5054.5092,077
Jun 13, 201753.0053.8852.8353.3853.38129,556
Jun 12, 201753.5054.3252.7653.2553.25114,551
Jun 09, 201747.0053.0045.8052.7552.75384,456
Jun 08, 201744.5046.0044.1946.0046.001,799,300
Jun 07, 201742.0042.2041.5041.5041.5020,425
Jun 06, 201742.0042.0042.0042.0042.0046,000
Jun 05, 201742.0042.5042.0042.5042.50217,704
Jun 02, 201742.0042.2542.0042.2542.259,378
Jun 01, 201742.2542.2541.8342.1342.1373,413
May 31, 201742.0042.1241.9242.0042.0078,596
May 30, 201742.5042.5042.0042.2542.2542,636
May 26, 201742.2942.4942.2642.5042.5012,130
May 25, 201742.5042.6542.5042.5042.5012,500
May 24, 201743.2543.2542.7743.1343.1342,303
May 23, 201743.2543.2543.2543.7543.7550,000
May 22, 201743.7543.7543.7543.7543.75-
May 19, 201743.7543.7543.7543.7543.75-
May 18, 201743.7543.7543.7543.7543.75-
May 17, 201743.2943.7043.2943.7543.7512,067
May 16, 201744.0044.5043.4543.7543.7550,000
May 15, 201743.0643.0643.0643.2543.2512,500
May 12, 201743.0643.0643.0643.2543.257,372
May 11, 201743.2543.2543.2543.2543.25-
May 10, 201743.2543.2543.2543.2543.25-
May 09, 201743.5043.7043.4043.5043.5029,022
May 08, 201743.5043.5042.8142.5042.505,539
May 05, 201742.5042.7542.0042.5042.50264,728
May 04, 201742.0042.2642.0042.2542.2527,529
May 03, 201741.2541.2541.2542.2542.252,014
May 02, 201742.2542.5042.2441.7541.7596,271
Apr 28, 201742.2542.5041.8841.5041.5038,000
Apr 27, 201742.2542.5441.8841.7541.7518,454
Apr 26, 201741.8242.4641.8241.5041.509,910
Apr 25, 201741.5042.5041.2541.7541.7535,430
Apr 24, 201741.8841.8841.8841.8841.882,429
Apr 21, 201741.5042.7141.2442.0042.0079,068
Apr 20, 201741.1041.7441.1041.5041.501,070
Apr 19, 201740.7541.1640.7541.7541.75136
Apr 18, 201742.0042.0041.7541.8841.887,678
Apr 13, 201742.5042.5041.7542.0042.0029,236
Apr 12, 201742.5042.5042.1342.2542.251,210
Apr 11, 201742.1342.1342.1342.2542.2521,073
Apr 10, 201741.5042.7541.4042.3842.38345,703
Apr 07, 201742.2542.2541.0041.5041.5025,604
Apr 06, 201740.7541.2540.5040.7540.75152,451
Apr 05, 201740.8040.9240.6741.0041.0048,944
Apr 04, 201741.2341.2340.8341.6341.6321,724
Apr 03, 201740.8341.0040.8341.5041.5054,254
Mar 31, 201740.7541.0040.5840.7540.75237,251
Mar 30, 201741.2542.2540.9941.5041.50241,840
Mar 29, 201741.0041.0040.9141.5041.5035,000
Mar 28, 201742.5042.5041.0041.8841.8825,740
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...