Market data

Select a section

Calnex Solutions

(CLX)
Sector: Technology Hardware & Equipment
71.50p
2.50p 3.62
Last updated: 17:08:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 49.00p 51.00p 48.00p 49.50p 123,711
03/10/2024 49.50p 50.00p 47.00p 48.00p 53,469
02/10/2024 50.00p 50.24p 48.27p 49.50p 20,807
01/10/2024 52.00p 53.00p 50.00p 50.00p 40,278
30/09/2024 52.00p 52.00p 51.00p 52.00p 13,539
27/09/2024 52.00p 52.24p 51.04p 52.00p 8,511
26/09/2024 53.00p 53.00p 51.00p 52.00p 14,183
25/09/2024 53.00p 54.00p 52.22p 53.00p 44,789
24/09/2024 53.00p 54.00p 52.00p 53.00p 1,212
23/09/2024 53.00p 53.00p 52.01p 53.00p 12,656
20/09/2024 52.50p 55.00p 51.00p 53.00p 39,495
19/09/2024 52.50p 54.00p 51.15p 52.50p 13,007
18/09/2024 52.00p 54.00p 50.00p 52.50p 25,556
17/09/2024 54.00p 55.00p 50.27p 52.00p 135,335
16/09/2024 54.00p 54.35p 53.26p 54.00p 18,240
13/09/2024 54.00p 54.49p 53.00p 54.00p 41,101
12/09/2024 54.00p 54.49p 53.00p 54.00p 12,414
11/09/2024 54.00p 55.00p 53.00p 54.00p 27,982
10/09/2024 53.50p 55.00p 53.00p 54.00p 54,787
09/09/2024 54.50p 55.00p 53.20p 53.50p 45,557
06/09/2024 55.50p 56.00p 55.00p 55.00p 99,812
05/09/2024 55.50p 56.00p 55.13p 55.50p 33,672
04/09/2024 55.50p 55.90p 55.00p 55.50p 42,093
03/09/2024 54.50p 56.60p 54.50p 55.40p 56,966
02/09/2024 54.50p 55.00p 54.46p 54.50p 39,003
30/08/2024 53.00p 55.00p 53.00p 54.50p 120,394
29/08/2024 53.00p 54.00p 52.00p 53.00p 35,556
28/08/2024 53.00p 54.00p 52.00p 53.00p 10,178
27/08/2024 53.00p 53.92p 52.02p 53.00p 17,038
26/08/2024 51.50p 53.45p 50.00p 53.00p 261,929
23/08/2024 51.50p 53.45p 50.00p 53.00p 261,929
22/08/2024 51.50p 53.45p 50.00p 53.00p 261,929
21/08/2024 52.50p 53.00p 52.00p 52.50p 23,045
20/08/2024 52.50p 53.00p 52.00p 52.50p 42,681
19/08/2024 53.50p 53.50p 52.26p 52.50p 54,260
16/08/2024 53.00p 55.00p 52.00p 53.50p 34,972
15/08/2024 51.50p 53.50p 51.00p 53.00p 66,058
14/08/2024 51.50p 51.98p 51.00p 51.50p 16,776
13/08/2024 52.50p 52.50p 51.00p 51.50p 35,996
12/08/2024 52.50p 52.50p 52.00p 52.50p 7,795
09/08/2024 49.00p 54.00p 49.00p 52.50p 221,468
08/08/2024 48.50p 50.00p 48.00p 49.00p 23,501
07/08/2024 48.50p 48.50p 47.85p 48.50p 1
06/08/2024 47.50p 49.00p 47.50p 48.50p 18,000
05/08/2024 51.20p 52.00p 47.00p 51.20p 128,323
02/08/2024 51.50p 52.00p 50.00p 51.20p 34,492
01/08/2024 48.50p 55.00p 48.00p 51.50p 200,522
31/07/2024 48.50p 48.80p 48.03p 48.50p 22,849
30/07/2024 48.70p 50.00p 48.40p 48.60p 102,421
29/07/2024 48.70p 49.00p 48.40p 48.60p 15,332
26/07/2024 48.50p 49.00p 48.23p 48.50p 13,268
25/07/2024 48.00p 49.00p 47.35p 48.50p 39,231
24/07/2024 48.50p 49.00p 48.06p 49.00p 51,433
23/07/2024 48.50p 49.00p 48.00p 48.50p 31,237
22/07/2024 48.00p 49.90p 48.00p 48.50p 85,857
19/07/2024 48.50p 49.00p 47.00p 48.00p 27,046
18/07/2024 48.00p 48.60p 48.00p 48.50p 42,328

Market data

Select a section