Market data

Select a section

Calnex Solutions

(CLX)
Sector: Technology Hardware & Equipment
59.00p
4.00p 7.27
Last updated: 17:12:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 48.50p 49.00p 47.70p 48.00p 54,832
16/07/2024 48.25p 49.00p 47.55p 48.50p 73,835
15/07/2024 48.25p 48.98p 47.60p 48.25p 17,156
12/07/2024 48.25p 48.98p 47.50p 48.25p 23,401
11/07/2024 48.25p 49.00p 47.60p 48.25p 55,672
10/07/2024 47.50p 48.85p 47.00p 48.25p 133,524
09/07/2024 46.50p 48.00p 46.40p 47.50p 113,362
08/07/2024 46.50p 46.98p 46.05p 46.50p 38,282
05/07/2024 45.00p 47.00p 45.00p 46.50p 115,955
04/07/2024 44.50p 46.00p 44.28p 45.00p 63,614
03/07/2024 47.50p 49.00p 44.00p 45.00p 99,303
02/07/2024 47.50p 47.50p 45.87p 46.00p 20,157
01/07/2024 47.50p 48.89p 46.00p 47.50p 111,169
28/06/2024 47.50p 47.50p 46.50p 47.50p 6,916
27/06/2024 47.50p 48.00p 46.36p 47.00p 64,212
26/06/2024 47.50p 48.00p 47.00p 47.50p 55,534
25/06/2024 48.50p 48.50p 47.00p 48.00p 66,246
24/06/2024 48.50p 49.00p 48.00p 48.50p 25,260
21/06/2024 48.50p 48.50p 48.00p 48.50p 49,613
20/06/2024 48.50p 49.00p 48.00p 48.50p 55,575
19/06/2024 48.50p 48.50p 48.16p 48.50p 16,615
18/06/2024 48.50p 48.90p 48.16p 48.50p 43,597
17/06/2024 48.50p 48.90p 48.00p 48.50p 21,002
14/06/2024 48.50p 49.00p 48.00p 48.50p 10,451
13/06/2024 48.50p 49.00p 48.50p 48.50p 20,229
12/06/2024 49.50p 50.00p 47.00p 48.50p 189,188
11/06/2024 49.50p 49.70p 49.02p 49.50p 7,748
10/06/2024 50.50p 51.00p 49.00p 49.80p 79,510
07/06/2024 50.50p 51.00p 50.00p 51.00p 7,776
06/06/2024 51.70p 51.70p 50.00p 50.50p 22,685
05/06/2024 51.50p 53.00p 51.05p 51.70p 15,878
04/06/2024 51.00p 51.50p 50.00p 51.50p 37,258
03/06/2024 51.50p 52.00p 50.00p 51.00p 100,591
31/05/2024 51.50p 52.00p 50.00p 51.50p 10,085
30/05/2024 51.50p 51.80p 50.50p 51.50p 133,404
29/05/2024 52.50p 53.00p 51.00p 52.60p 91,038
28/05/2024 52.50p 52.64p 52.00p 52.50p 272,046
27/05/2024 51.50p 53.00p 51.00p 52.50p 64,584
24/05/2024 51.50p 53.00p 51.00p 52.50p 64,584
23/05/2024 51.50p 53.00p 51.00p 51.50p 266,118
22/05/2024 54.50p 55.00p 51.02p 51.50p 310,113
21/05/2024 60.50p 62.00p 54.00p 55.00p 987,954
20/05/2024 63.50p 64.00p 62.00p 62.50p 148,984
17/05/2024 63.50p 65.00p 63.00p 63.50p 54,229
16/05/2024 64.00p 65.00p 62.20p 63.50p 30,500
15/05/2024 62.30p 65.00p 62.30p 64.50p 55,006
14/05/2024 60.50p 62.00p 60.30p 61.50p 148,367
13/05/2024 61.00p 62.00p 57.00p 60.80p 70,296
10/05/2024 57.00p 61.78p 56.00p 56.00p 117,345

Market data

Select a section