Market data

Select a section

Calnex Solutions

(CLX)
Sector: Technology Hardware & Equipment
42.30p
-1.20p -2.76
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 43.50p 44.00p 42.00p 42.30p 78,534
03/04/2025 43.50p 43.98p 43.00p 43.50p 15,250
02/04/2025 43.50p 44.00p 43.08p 43.50p 24,200
01/04/2025 45.50p 46.00p 42.10p 43.00p 213,217
31/03/2025 46.50p 47.00p 45.00p 45.50p 43,532
28/03/2025 47.50p 48.00p 46.00p 46.00p 112,056
27/03/2025 48.25p 48.50p 47.05p 47.50p 38,396
26/03/2025 48.80p 49.00p 48.00p 48.25p 69,927
25/03/2025 48.80p 48.80p 48.60p 48.80p 5,629
24/03/2025 49.30p 49.30p 48.60p 48.80p 79,789
21/03/2025 51.00p 51.00p 48.00p 49.30p 92,838
20/03/2025 51.00p 51.00p 50.13p 51.00p 19,932
19/03/2025 50.50p 51.00p 50.28p 51.00p 89,041
18/03/2025 48.50p 52.70p 48.06p 50.50p 485,820
17/03/2025 49.50p 50.00p 48.00p 49.00p 40,850
14/03/2025 49.50p 51.00p 48.00p 49.50p 18,425
13/03/2025 50.00p 50.70p 48.00p 49.00p 109,463
12/03/2025 50.00p 50.70p 49.00p 50.00p 21,486
11/03/2025 50.50p 51.00p 49.35p 50.00p 59,347
10/03/2025 52.50p 54.00p 49.00p 51.00p 154,845
07/03/2025 52.50p 54.00p 51.00p 51.00p 18,533
06/03/2025 55.00p 55.00p 52.00p 52.00p 95,449
05/03/2025 55.50p 56.00p 54.26p 55.00p 49,845
04/03/2025 55.50p 56.00p 54.00p 55.50p 33,925
03/03/2025 55.50p 56.00p 55.01p 55.50p 31,450
28/02/2025 55.50p 55.50p 55.01p 55.50p 22,333
27/02/2025 55.50p 55.50p 55.00p 55.50p 50,284
26/02/2025 55.50p 55.84p 55.00p 55.60p 79,266
25/02/2025 55.50p 56.00p 55.00p 55.50p 41,312
24/02/2025 60.50p 61.00p 56.00p 56.00p 170,333
21/02/2025 60.50p 60.50p 59.78p 60.50p 21,777
20/02/2025 60.50p 60.90p 60.00p 60.50p 7,064
19/02/2025 60.50p 60.50p 60.38p 60.50p 1,183
18/02/2025 61.50p 61.50p 60.15p 60.50p 43,606
17/02/2025 61.00p 62.00p 60.00p 61.50p 21,003
14/02/2025 61.00p 61.90p 60.71p 61.00p 16,148
13/02/2025 60.50p 61.00p 60.00p 61.00p 15,510
12/02/2025 60.50p 60.65p 60.50p 60.50p 20,302
11/02/2025 65.50p 66.00p 60.35p 62.00p 101,137
10/02/2025 68.50p 69.55p 65.00p 65.50p 69,469
07/02/2025 68.50p 70.00p 67.00p 68.50p 91,964
06/02/2025 68.50p 70.00p 67.00p 68.50p 132,639
05/02/2025 66.00p 69.90p 66.00p 68.50p 95,218
04/02/2025 65.50p 66.50p 65.00p 65.50p 46,704
03/02/2025 65.50p 65.50p 65.10p 65.50p 12,755
31/01/2025 65.50p 66.00p 65.01p 65.50p 26,860
30/01/2025 65.50p 65.94p 65.00p 65.50p 105,038
29/01/2025 65.50p 65.90p 65.00p 65.50p 3,170
28/01/2025 69.00p 70.00p 65.50p 65.50p 49,580
27/01/2025 70.00p 70.00p 68.00p 69.00p 99,545
24/01/2025 70.50p 71.00p 69.35p 70.00p 101,343
23/01/2025 70.50p 71.00p 70.00p 70.50p 14,820
22/01/2025 71.00p 72.00p 70.25p 70.50p 95,902
21/01/2025 71.00p 72.00p 70.40p 71.00p 31,500
20/01/2025 71.50p 73.00p 70.55p 71.00p 35,816
17/01/2025 69.00p 73.00p 68.00p 71.50p 115,186
16/01/2025 69.00p 69.84p 68.00p 69.00p 36,568
15/01/2025 69.00p 69.84p 67.40p 69.00p 18,137
14/01/2025 68.00p 69.98p 68.00p 69.00p 28,520
13/01/2025 68.00p 68.73p 67.77p 68.00p 40,986
10/01/2025 68.50p 69.00p 67.34p 68.00p 32,228
09/01/2025 68.50p 68.85p 68.00p 68.50p 101,224
08/01/2025 69.50p 70.00p 67.00p 68.50p 115,536
07/01/2025 69.00p 70.00p 68.25p 69.50p 62,085
06/01/2025 68.00p 70.00p 67.00p 69.00p 65,556
03/01/2025 68.00p 69.00p 66.60p 68.00p 16,055
02/01/2025 68.00p 69.00p 67.00p 68.00p 41,794
01/01/2025 65.50p 69.00p 65.00p 68.00p 60,901
31/12/2024 65.50p 69.00p 65.00p 68.00p 60,901
30/12/2024 66.00p 67.00p 64.00p 65.50p 20,219
27/12/2024 66.00p 67.00p 65.60p 66.00p 5,775
26/12/2024 66.00p 67.00p 65.00p 66.00p 11,154
25/12/2024 66.00p 67.00p 65.00p 66.00p 11,154
24/12/2024 66.00p 67.00p 65.00p 66.00p 11,154
23/12/2024 64.50p 66.90p 64.00p 66.00p 97,435
20/12/2024 64.50p 65.00p 64.00p 64.50p 12,066
19/12/2024 64.50p 64.50p 64.00p 64.50p 523,681
18/12/2024 65.00p 65.46p 64.00p 64.50p 18,166
17/12/2024 65.00p 66.00p 64.28p 65.00p 66,055
16/12/2024 65.00p 66.00p 64.02p 65.00p 105,281
13/12/2024 65.00p 66.00p 64.00p 65.00p 29,762
12/12/2024 65.00p 67.00p 64.02p 65.00p 66,735
11/12/2024 65.00p 65.55p 64.02p 65.00p 73,169
10/12/2024 65.00p 65.70p 64.03p 65.00p 87,634
09/12/2024 64.50p 65.98p 64.00p 65.00p 67,136
06/12/2024 64.50p 65.00p 63.00p 65.00p 15,851
05/12/2024 62.00p 64.50p 61.00p 64.50p 138,765
04/12/2024 62.00p 63.00p 61.00p 62.00p 48,691
03/12/2024 62.00p 62.00p 60.66p 62.00p 111,462
02/12/2024 61.00p 62.00p 60.01p 62.00p 14,628
29/11/2024 60.50p 62.00p 60.40p 61.00p 88,665
28/11/2024 60.50p 61.00p 60.00p 60.50p 49,782
27/11/2024 60.50p 61.00p 60.00p 60.50p 29,852
26/11/2024 60.50p 61.00p 60.00p 60.50p 118,286
25/11/2024 60.50p 60.98p 60.00p 60.50p 229,776
22/11/2024 60.50p 60.98p 60.00p 60.50p 84,348
21/11/2024 62.00p 63.00p 60.50p 60.50p 12,419
20/11/2024 62.00p 63.00p 60.07p 61.00p 115,291
19/11/2024 62.00p 63.00p 59.00p 62.00p 344,523
18/11/2024 64.50p 65.90p 63.00p 64.00p 37,265
15/11/2024 61.50p 65.90p 61.00p 61.50p 47,985
14/11/2024 60.50p 63.00p 57.80p 61.50p 34,518
13/11/2024 60.50p 62.00p 60.50p 60.50p 8,735
12/11/2024 61.50p 62.78p 60.00p 60.50p 47,846
11/11/2024 59.00p 62.00p 58.77p 61.50p 50,439
08/11/2024 55.00p 59.40p 55.00p 59.00p 135,702
07/11/2024 55.00p 56.00p 54.00p 55.00p 34,247
06/11/2024 53.00p 55.85p 53.00p 55.00p 75,612
05/11/2024 53.50p 54.00p 52.00p 53.00p 20,984
04/11/2024 54.00p 55.00p 53.00p 54.00p 60,136
01/11/2024 54.50p 55.96p 53.12p 55.00p 66,166
31/10/2024 54.50p 56.00p 53.00p 54.50p 10,900
30/10/2024 52.50p 56.00p 52.35p 52.50p 13,279
29/10/2024 55.50p 57.00p 52.00p 52.50p 79,685
28/10/2024 55.50p 56.99p 54.00p 55.50p 35,281
25/10/2024 55.00p 56.70p 54.00p 55.50p 63,286
24/10/2024 55.00p 56.00p 54.90p 55.00p 41,027
23/10/2024 55.00p 56.00p 54.50p 55.00p 61,606
22/10/2024 54.00p 56.00p 53.25p 55.00p 26,064
21/10/2024 53.50p 55.00p 52.00p 54.00p 10,020
18/10/2024 53.50p 55.00p 52.00p 53.50p 18,256
17/10/2024 53.00p 55.00p 52.00p 53.50p 51,007
16/10/2024 53.00p 54.00p 52.00p 53.00p 595
15/10/2024 53.00p 55.00p 51.00p 53.00p 8,481
14/10/2024 53.00p 53.00p 52.00p 53.00p 42,827
11/10/2024 53.00p 53.00p 53.00p 53.00p 6,413
10/10/2024 51.00p 54.00p 50.00p 52.50p 75,473
09/10/2024 51.00p 51.12p 50.00p 51.00p 9,031
08/10/2024 50.00p 52.00p 50.00p 51.00p 47,188
07/10/2024 49.50p 50.94p 49.00p 49.50p 14,306

Market data

Select a section