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

Volution (FAN) Historical Prices

Compare
19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
599.00
599.00
591.00
593.00
593.00
-1.17%
103,331
0.28
Jul 03, 2025
599.00
603.00
597.00
600.00
600.00
+1.01%
113,664
0.31
Jul 02, 2025
594.00
598.00
589.00
594.00
594.00
+0.17%
287,596
0.76
Jul 01, 2025
592.00
594.00
586.00
593.00
593.00
+0.34%
415,264
1.11
Jun 30, 2025
605.00
606.00
591.00
591.00
591.00
-1.66%
201,209
0.53
Jun 27, 2025
590.00
602.00
585.64
601.00
601.00
+1.69%
244,820
0.65
Jun 26, 2025
588.00
597.00
578.00
591.00
591.00
+0.17%
424,842
1.12
Jun 25, 2025
569.00
591.00
569.00
590.00
590.00
+0.68%
593,073
1.58
Jun 24, 2025
588.00
596.00
581.00
586.00
586.00
+0.69%
422,195
1.11
Jun 23, 2025
589.00
594.00
582.00
582.00
582.00
-1.02%
366,723
0.96
Jun 20, 2025
607.00
609.00
588.00
588.00
588.00
-2.97%
961,243
2.58
Jun 19, 2025
608.00
609.00
600.00
606.00
606.00
-0.82%
628,046
1.71
Jun 18, 2025
601.00
614.00
600.00
611.00
611.00
+1.66%
435,367
1.18
Jun 17, 2025
609.00
609.00
600.00
601.00
601.00
-0.66%
623,289
1.67
Jun 16, 2025
608.00
609.00
595.00
605.00
605.00
+0.17%
213,249
0.50
Jun 13, 2025
594.00
606.00
594.00
604.00
604.00
-0.49%
96,654
0.22
Jun 12, 2025
612.00
613.00
603.00
607.00
607.00
-1.14%
184,614
0.42
Jun 11, 2025
614.00
616.00
608.00
614.00
614.00
+0.99%
621,233
1.42
Jun 10, 2025
610.00
620.00
608.00
608.00
608.00
-0.33%
472,789
1.07
Jun 09, 2025
610.00
610.00
601.00
610.00
610.00
+0.83%
416,106
0.95
Jun 06, 2025
610.00
610.00
598.00
605.00
605.00
+0.83%
159,284
0.36
Jun 05, 2025
581.00
604.00
581.00
600.00
600.00
-0.66%
357,333
0.77
Jun 04, 2025
594.00
604.00
594.00
604.00
604.00
+1.34%
377,677
0.82
Jun 03, 2025
610.00
610.00
593.00
596.00
596.00
-1.16%
242,226
0.51
Jun 02, 2025
578.00
614.00
578.00
603.00
603.00
-0.99%
122,957
0.25
May 30, 2025
602.00
614.00
602.00
609.00
609.00
-0.65%
460,142
0.89
May 29, 2025
621.00
623.00
613.00
613.00
613.00
-0.97%
343,351
0.67
May 28, 2025
607.00
628.00
607.00
619.00
619.00
0.00%
257,988
0.50
May 27, 2025
619.00
626.00
614.00
619.00
619.00
+0.81%
236,500
0.45
May 23, 2025
624.00
631.00
606.00
614.00
614.00
-0.97%
241,720
0.46
May 22, 2025
618.00
624.00
615.00
620.00
620.00
-0.32%
218,516
0.42
May 21, 2025
616.00
633.00
616.00
622.00
622.00
-0.80%
287,931
0.55
May 20, 2025
629.00
640.00
625.00
627.00
627.00
-0.48%
253,149
0.48
May 19, 2025
595.00
631.00
595.00
630.00
630.00
+1.29%
205,322
0.38
May 16, 2025
620.00
627.00
618.00
622.00
622.00
+0.65%
200,805
0.37
May 15, 2025
614.00
620.90
613.00
618.00
618.00
-0.16%
156,810
0.28
May 14, 2025
641.00
641.00
612.00
619.00
619.00
+0.65%
182,465
0.33
May 13, 2025
576.00
615.00
576.00
615.00
615.00
+1.99%
586,702
1.07
May 12, 2025
603.00
613.00
601.00
603.00
603.00
+0.33%
371,356
0.67
May 09, 2025
599.00
609.00
597.00
601.00
601.00
-0.66%
139,282
0.25
May 08, 2025
566.00
612.00
566.00
605.00
605.00
+2.54%
378,286
0.68
May 07, 2025
579.00
591.00
579.00
590.00
590.00
+0.68%
210,704
0.38
May 06, 2025
581.00
591.00
577.50
586.00
586.00
+1.03%
285,041
0.51
May 02, 2025
578.00
582.00
574.00
580.00
580.00
+0.87%
211,675
0.37
May 01, 2025
592.00
592.00
566.00
575.00
575.00
+1.23%
94,096
0.16
Apr 30, 2025
567.00
568.00
556.00
568.00
568.00
+1.43%
744,030
1.31
Apr 29, 2025
554.00
561.00
552.12
560.00
560.00
+1.27%
651,251
1.17
Apr 28, 2025
545.00
561.00
544.00
553.00
553.00
+1.28%
220,600
0.39
Apr 25, 2025
535.00
546.00
525.00
546.00
546.00
+3.21%
255,236
0.46
Apr 24, 2025
530.00
530.00
522.00
529.00
529.00
0.00%
259,990
0.46
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