tiprankstipranks
Trending News
More News >
Volex PLC (GB:VLX)
LSE:VLX
UK Market
Advertisement

Volex plc (VLX) Historical Prices

Compare
79 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
358.00
365.00
353.00
365.00
365.00
+3.11%
169,838
0.43
Oct 17, 2025
375.00
375.00
350.00
354.00
354.00
-4.07%
342,555
0.88
Oct 16, 2025
355.00
385.00
350.00
369.00
369.00
+4.24%
901,880
2.38
Oct 15, 2025
347.50
355.00
342.50
354.00
354.00
+2.16%
229,475
0.60
Oct 14, 2025
357.00
359.50
343.00
346.50
346.50
-2.81%
297,365
0.78
Oct 13, 2025
360.00
374.50
348.02
356.50
356.50
-2.06%
361,513
0.90
Oct 10, 2025
373.00
373.00
364.00
364.00
364.00
-1.62%
696,514
1.76
Oct 09, 2025
365.00
375.50
365.00
370.00
370.00
+0.14%
1,336,042
3.51
Oct 08, 2025
380.00
380.00
367.50
369.50
369.50
+0.54%
983,213
2.63
Oct 07, 2025
375.50
381.50
367.50
367.50
367.50
-3.80%
415,280
1.04
Oct 06, 2025
368.00
385.00
362.00
382.00
382.00
+3.95%
804,165
2.06
Oct 03, 2025
368.00
368.00
361.00
367.50
367.50
+0.27%
476,125
1.23
Oct 02, 2025
364.00
369.50
359.00
366.50
366.50
+0.27%
250,784
0.64
Oct 01, 2025
364.00
369.50
358.50
365.50
365.50
+0.55%
154,524
0.39
Sep 30, 2025
363.00
367.00
360.50
363.50
363.50
+0.41%
312,235
0.78
Sep 29, 2025
357.50
364.00
354.50
362.00
362.00
+0.98%
542,374
1.35
Sep 26, 2025
350.00
364.50
350.00
358.50
358.50
0.00%
350,272
0.86
Sep 25, 2025
356.00
364.50
355.00
358.50
358.50
+0.56%
261,186
0.61
Sep 24, 2025
353.50
362.00
350.00
356.50
356.50
+0.71%
208,816
0.42
Sep 23, 2025
350.00
361.00
350.00
354.00
354.00
+0.14%
204,064
0.41
Sep 22, 2025
354.00
360.50
351.50
353.50
353.50
-0.84%
324,560
0.65
Sep 19, 2025
355.00
360.00
353.00
356.50
356.50
-0.28%
279,230
0.56
Sep 18, 2025
347.00
360.08
339.21
357.50
357.50
+5.46%
285,883
0.57
Sep 17, 2025
330.00
343.00
325.00
339.00
339.00
+3.20%
512,929
1.02
Sep 16, 2025
332.00
339.00
325.50
328.50
328.50
-1.65%
278,397
0.55
Sep 15, 2025
332.00
339.50
326.00
334.00
334.00
+0.15%
818,644
1.65
Sep 12, 2025
337.00
338.50
330.50
333.50
333.50
-0.30%
188,228
0.38
Sep 11, 2025
340.00
340.00
330.50
334.50
334.50
+0.60%
240,762
0.48
Sep 10, 2025
334.00
339.50
327.00
332.50
332.50
+0.15%
440,949
0.87
Sep 09, 2025
335.00
341.50
328.50
332.00
332.00
-1.63%
327,110
0.64
Sep 08, 2025
349.00
349.00
332.50
337.50
337.50
-1.32%
670,931
1.33
Sep 05, 2025
333.00
347.50
333.00
342.00
342.00
+2.70%
689,761
1.37
Sep 04, 2025
330.00
340.00
330.00
333.00
333.00
-1.04%
342,331
0.67
Sep 03, 2025
330.00
341.00
330.00
336.50
336.50
-0.15%
149,390
0.29
Sep 02, 2025
345.00
346.88
334.00
337.00
337.00
-2.60%
486,270
0.95
Sep 01, 2025
353.00
357.50
340.00
346.00
346.00
-0.43%
288,102
0.56
Aug 29, 2025
347.50
358.00
342.50
347.50
347.50
-1.42%
384,386
0.75
Aug 28, 2025
342.50
353.50
342.50
352.50
352.50
+1.29%
281,140
0.55
Aug 27, 2025
351.00
357.50
344.29
348.00
348.00
-1.28%
175,002
0.34
Aug 26, 2025
351.00
358.00
342.50
352.50
352.50
-0.70%
423,801
0.83
Aug 22, 2025
344.50
355.00
342.50
355.00
355.00
+2.16%
223,248
0.43
Aug 21, 2025
360.00
360.00
343.50
347.50
347.50
-1.42%
221,416
0.42
Aug 20, 2025
357.50
358.30
349.50
352.50
352.50
-2.22%
293,897
0.56
Aug 19, 2025
355.00
361.00
355.00
360.50
360.50
+0.28%
216,611
0.41
Aug 18, 2025
355.00
364.50
355.00
359.50
359.50
+0.84%
208,293
0.39
Aug 15, 2025
361.00
369.50
355.35
356.50
356.50
-1.25%
192,195
0.36
Aug 14, 2025
360.00
370.00
355.50
361.00
361.00
+0.28%
158,775
0.29
Aug 13, 2025
369.50
379.50
360.00
360.00
360.00
-3.49%
331,609
0.60
Aug 12, 2025
365.00
375.50
360.00
373.00
373.00
+3.76%
381,855
0.70
Aug 11, 2025
362.00
370.00
356.50
359.50
359.50
-1.24%
273,359
0.49
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