tiprankstipranks
Trending News
More News >
Volex plc (GB:VLX)
:VLX
UK Market

Volex plc (VLX) Historical Prices

Compare
71 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
290.00
292.00
284.50
289.00
289.00
+1.05%
437,642
0.90
Jun 04, 2025
290.00
290.00
275.50
286.00
286.00
0.00%
337,893
0.70
Jun 03, 2025
290.00
290.00
277.50
286.00
286.00
+1.06%
218,888
0.45
Jun 02, 2025
290.00
290.00
276.00
283.00
283.00
-2.08%
415,380
0.85
May 30, 2025
288.00
291.50
282.50
289.00
289.00
+1.23%
337,732
0.69
May 29, 2025
284.00
292.00
281.50
285.50
285.50
+1.78%
188,648
0.38
May 28, 2025
275.00
286.50
275.00
280.50
280.50
-0.36%
287,816
0.58
May 27, 2025
277.00
287.50
277.00
281.50
281.50
+1.81%
566,740
1.15
May 23, 2025
273.00
278.50
269.00
276.50
276.50
+1.10%
490,688
1.00
May 22, 2025
272.50
278.00
270.00
273.50
273.50
-0.36%
337,385
0.69
May 21, 2025
275.00
282.00
271.00
274.50
274.50
-3.51%
443,205
0.91
May 20, 2025
268.50
284.50
265.22
284.50
284.50
+5.96%
1,108,266
2.35
May 19, 2025
267.50
272.50
262.91
268.50
268.50
0.00%
300,771
0.64
May 16, 2025
265.50
275.00
265.50
268.50
268.50
-1.29%
331,886
0.71
May 15, 2025
259.00
272.00
259.00
272.00
272.00
+1.12%
634,973
1.37
May 14, 2025
267.00
270.00
260.85
269.00
269.00
+0.56%
211,598
0.46
May 13, 2025
252.00
269.50
252.00
267.50
267.50
+3.68%
909,559
2.01
May 12, 2025
262.00
268.00
253.50
258.00
258.00
-0.39%
653,608
1.46
May 09, 2025
265.00
265.00
254.00
259.00
259.00
+0.39%
181,310
0.40
May 08, 2025
252.00
264.50
252.00
258.00
258.00
-0.19%
442,662
0.99
May 07, 2025
255.50
263.50
253.00
258.50
258.50
+0.78%
258,514
0.58
May 06, 2025
258.50
263.00
253.50
256.50
256.50
-0.97%
217,070
0.48
May 02, 2025
261.00
264.00
255.50
259.00
259.00
+0.39%
395,747
0.88
May 01, 2025
260.00
260.00
250.00
258.00
258.00
+1.57%
284,300
0.63
Apr 30, 2025
240.00
255.50
240.00
254.00
254.00
+3.25%
314,184
0.69
Apr 29, 2025
252.00
252.00
243.50
246.00
246.00
+0.41%
197,391
0.43
Apr 28, 2025
249.00
251.50
241.00
245.00
245.00
-0.20%
220,794
0.48
Apr 25, 2025
240.00
251.85
237.50
245.50
245.50
+2.29%
357,938
0.78
Apr 24, 2025
240.00
240.00
231.00
240.00
240.00
+2.13%
214,168
0.47
Apr 23, 2025
233.00
238.50
228.50
235.00
235.00
+2.84%
302,837
0.66
Apr 22, 2025
234.00
239.00
227.50
228.50
228.50
-2.14%
531,256
1.15
Apr 17, 2025
235.00
245.00
233.00
233.50
233.50
-3.91%
286,926
0.62
Apr 16, 2025
245.00
245.50
233.50
243.00
243.00
+1.89%
368,154
0.80
Apr 15, 2025
236.00
244.50
228.00
238.50
238.50
+4.15%
470,021
1.02
Apr 14, 2025
229.50
235.00
227.93
229.00
229.00
+2.00%
395,542
0.86
Apr 11, 2025
221.00
229.80
221.00
224.50
224.50
-0.44%
420,741
0.92
Apr 10, 2025
234.00
237.50
225.50
225.50
225.50
+2.97%
751,677
1.67
Apr 09, 2025
223.50
225.50
214.35
219.00
219.00
-2.67%
698,626
1.53
Apr 08, 2025
230.50
236.50
223.00
225.00
225.00
+0.67%
695,961
1.55
Apr 07, 2025
200.50
237.50
190.00
223.50
223.50
+12.42%
1,457,548
3.29
Apr 04, 2025
218.00
223.37
197.40
198.80
198.80
-10.85%
1,686,873
3.98
Apr 03, 2025
240.00
240.00
219.00
223.00
223.00
-8.42%
1,045,089
2.54
Apr 02, 2025
246.00
246.50
241.51
243.50
243.50
+0.83%
635,044
1.56
Apr 01, 2025
242.50
249.50
241.00
241.50
241.50
-0.21%
274,707
0.67
Mar 31, 2025
251.00
255.00
239.06
242.00
242.00
-5.84%
775,250
1.95
Mar 28, 2025
258.00
264.00
253.42
257.00
257.00
-2.28%
424,768
1.08
Mar 27, 2025
266.00
268.50
259.50
263.00
263.00
-0.75%
768,842
2.01
Mar 26, 2025
264.00
271.00
261.00
265.00
265.00
0.00%
815,454
2.19
Mar 25, 2025
273.00
275.00
261.00
265.00
265.00
-2.21%
661,298
1.82
Mar 24, 2025
274.50
278.50
270.00
271.00
271.00
-1.28%
118,718
0.33
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