tiprankstipranks
Trending News
More News >
Volution Group Plc (GB:FAN)
LSE:FAN
UK Market
Advertisement

Volution (FAN) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
644.00
644.00
610.00
610.00
610.00
-0.81%
334,312
0.88
Sep 25, 2025
596.00
619.00
582.00
615.00
615.00
+0.65%
255,237
0.67
Sep 24, 2025
623.00
624.00
608.00
611.00
611.00
-2.08%
272,641
0.71
Sep 23, 2025
638.00
645.00
624.00
624.00
624.00
-1.42%
349,085
0.91
Sep 22, 2025
632.00
636.00
625.40
633.00
633.00
+0.48%
257,136
0.66
Sep 19, 2025
627.00
634.00
618.00
630.00
630.00
+0.64%
784,133
2.05
Sep 18, 2025
631.00
631.00
622.00
626.00
626.00
0.00%
903,332
2.36
Sep 17, 2025
628.00
635.00
623.00
626.00
626.00
-0.32%
305,913
0.79
Sep 16, 2025
634.00
638.00
626.00
628.00
628.00
-0.95%
140,539
0.36
Sep 15, 2025
636.00
640.00
628.01
634.00
634.00
+0.79%
697,735
1.78
Sep 12, 2025
634.00
638.00
624.00
629.00
629.00
-0.16%
495,388
1.28
Sep 11, 2025
627.00
631.00
620.00
630.00
630.00
+1.12%
153,552
0.40
Sep 10, 2025
620.00
632.00
620.00
623.00
623.00
-0.16%
156,393
0.40
Sep 09, 2025
633.00
634.00
623.00
624.00
624.00
-1.27%
311,664
0.80
Sep 08, 2025
626.00
635.00
622.04
632.00
632.00
+1.77%
236,796
0.60
Sep 05, 2025
623.00
629.00
616.00
621.00
621.00
+0.32%
834,259
2.15
Sep 04, 2025
615.00
620.00
609.00
619.00
619.00
+0.49%
1,301,005
3.52
Sep 03, 2025
640.00
640.00
607.00
616.00
616.00
+0.49%
267,191
0.72
Sep 02, 2025
641.00
643.00
610.00
613.00
613.00
-4.22%
227,127
0.61
Sep 01, 2025
633.00
643.00
632.00
640.00
640.00
+1.27%
327,101
0.88
Aug 29, 2025
635.00
637.00
625.00
632.00
632.00
+0.80%
234,923
0.63
Aug 28, 2025
625.00
632.00
625.00
627.00
627.00
-0.48%
157,964
0.42
Aug 27, 2025
637.00
638.00
627.00
630.00
630.00
-1.10%
159,323
0.42
Aug 26, 2025
635.00
645.00
632.00
637.00
637.00
-2.45%
428,633
1.14
Aug 22, 2025
649.00
655.00
642.00
653.00
653.00
+0.77%
148,303
0.39
Aug 21, 2025
649.00
652.00
645.00
648.00
648.00
0.00%
149,569
0.39
Aug 20, 2025
653.00
653.00
644.00
648.00
648.00
-0.77%
128,922
0.34
Aug 19, 2025
651.00
655.00
648.00
653.00
653.00
+1.08%
272,506
0.72
Aug 18, 2025
661.00
661.00
645.00
646.00
646.00
-1.22%
116,085
0.30
Aug 15, 2025
653.00
656.00
647.00
654.00
654.00
+0.31%
295,961
0.78
Aug 14, 2025
625.00
659.00
625.00
652.00
652.00
-0.61%
391,486
1.04
Aug 13, 2025
658.00
666.00
655.00
656.00
656.00
-0.61%
168,161
0.45
Aug 12, 2025
660.00
666.00
652.00
660.00
660.00
+0.61%
529,477
1.42
Aug 11, 2025
665.00
665.00
655.00
656.00
656.00
-1.20%
336,681
0.89
Aug 08, 2025
640.00
672.00
640.00
664.00
664.00
-0.60%
153,482
0.40
Aug 07, 2025
663.00
675.00
662.00
668.00
668.00
+0.75%
189,912
0.50
Aug 06, 2025
666.00
672.00
661.00
663.00
663.00
-0.15%
173,297
0.45
Aug 05, 2025
698.00
698.00
664.00
664.00
664.00
-0.60%
490,031
1.30
Aug 04, 2025
625.00
671.00
625.00
668.00
668.00
+2.14%
246,802
0.65
Aug 01, 2025
666.00
673.00
654.00
654.00
654.00
-2.39%
135,031
0.36
Jul 31, 2025
677.00
678.32
664.00
670.00
670.00
-0.30%
539,869
1.45
Jul 30, 2025
670.00
680.00
661.00
672.00
672.00
+1.05%
278,727
0.73
Jul 29, 2025
647.00
668.00
647.00
665.00
665.00
+2.78%
451,476
1.18
Jul 28, 2025
660.00
670.21
647.00
647.00
647.00
-1.37%
371,024
0.97
Jul 25, 2025
664.00
664.00
645.00
656.00
656.00
-0.15%
377,834
1.00
Jul 24, 2025
635.00
659.12
633.00
657.00
657.00
+3.96%
1,012,443
2.76
Jul 23, 2025
646.00
666.00
632.00
632.00
632.00
-1.40%
196,490
0.52
Jul 22, 2025
650.00
651.00
637.00
641.00
641.00
-0.93%
283,671
0.72
Jul 21, 2025
635.00
652.00
631.00
647.00
647.00
+2.05%
501,724
1.28
Jul 18, 2025
646.00
646.00
631.00
634.00
634.00
+0.48%
198,006
0.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis