Volution Group

(FAN)
Sector: Construction & Materials
556.00p
-15.00p -2.63
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 574.00p 578.00p 556.00p 556.00p 308,114
11/11/2024 590.00p 590.00p 570.00p 571.00p 489,463
08/11/2024 590.00p 590.00p 563.00p 565.00p 171,579
07/11/2024 560.00p 575.00p 560.00p 568.00p 422,584
06/11/2024 590.00p 596.00p 562.00p 562.00p 692,660
05/11/2024 575.00p 593.00p 575.00p 585.00p 558,276
04/11/2024 574.00p 593.00p 574.00p 588.00p 448,977
01/11/2024 585.00p 587.00p 575.00p 585.00p 844,021
31/10/2024 605.00p 605.00p 569.00p 578.00p 491,200
30/10/2024 590.00p 595.00p 577.00p 584.00p 288,842
29/10/2024 560.00p 584.00p 560.00p 578.00p 823,850
28/10/2024 574.00p 582.00p 570.00p 579.00p 273,622
25/10/2024 585.00p 585.00p 569.00p 571.00p 264,267
24/10/2024 579.00p 579.00p 567.00p 571.00p 132,902
23/10/2024 583.00p 593.00p 571.00p 571.00p 861,045
22/10/2024 595.00p 598.00p 584.00p 593.00p 734,274
21/10/2024 611.00p 620.00p 595.00p 595.00p 346,891
18/10/2024 620.00p 624.00p 614.00p 615.00p 1,610,663
17/10/2024 620.00p 624.00p 613.00p 620.00p 1,549,993
16/10/2024 605.00p 622.00p 605.00p 619.00p 2,132,740
15/10/2024 618.00p 619.00p 607.00p 614.00p 395,668
14/10/2024 595.00p 607.00p 580.00p 606.00p 375,058
11/10/2024 585.00p 612.00p 554.40p 605.00p 10,894,177
10/10/2024 613.00p 623.00p 561.00p 612.00p 849,147
09/10/2024 609.00p 612.00p 587.00p 612.00p 1,500,394
08/10/2024 610.00p 610.00p 581.00p 585.00p 1,029,091
07/10/2024 620.00p 620.00p 590.00p 591.00p 609,359
04/10/2024 604.00p 614.00p 602.40p 606.00p 547,282
03/10/2024 596.00p 606.00p 595.00p 603.00p 605,335
02/10/2024 592.00p 598.00p 584.00p 596.00p 721,741
01/10/2024 610.00p 619.00p 590.00p 590.00p 558,007
30/09/2024 613.00p 621.00p 607.00p 613.00p 421,621
27/09/2024 611.00p 620.00p 600.00p 619.00p 520,677
26/09/2024 606.00p 621.00p 593.00p 621.00p 548,893
25/09/2024 606.00p 610.00p 601.00p 603.00p 418,217
24/09/2024 604.00p 607.00p 595.00p 604.00p 484,894
23/09/2024 613.00p 618.00p 599.00p 600.00p 779,025
20/09/2024 565.00p 624.32p 565.00p 608.00p 2,288,323
19/09/2024 549.00p 554.00p 546.00p 554.00p 776,263
18/09/2024 543.00p 545.00p 539.90p 543.00p 352,982
17/09/2024 544.00p 548.50p 539.00p 545.00p 1,536,644
16/09/2024 550.00p 550.00p 539.00p 543.00p 159,549
13/09/2024 544.00p 547.00p 537.00p 544.00p 250,628
12/09/2024 528.00p 544.00p 524.00p 523.00p 1,121,911
11/09/2024 548.00p 548.00p 520.00p 532.00p 345,163
10/09/2024 548.00p 548.00p 524.00p 532.00p 865,657
09/09/2024 550.00p 550.00p 525.00p 531.00p 761,255
06/09/2024 550.00p 550.00p 522.00p 525.00p 343,473
05/09/2024 541.00p 547.92p 532.00p 532.00p 98,557
04/09/2024 544.00p 546.00p 535.92p 544.00p 708,758
03/09/2024 550.00p 566.00p 540.00p 544.00p 638,230
02/09/2024 550.00p 567.00p 550.00p 565.00p 525,924
30/08/2024 535.00p 569.00p 535.00p 565.00p 437,632
29/08/2024 545.00p 563.00p 538.00p 559.00p 213,951
28/08/2024 520.00p 553.00p 520.00p 545.00p 552,710
27/08/2024 541.00p 549.00p 528.00p 547.00p 1,113,376
26/08/2024 530.00p 537.00p 528.00p 530.00p 155,474
23/08/2024 530.00p 537.00p 528.00p 530.00p 155,474
22/08/2024 530.00p 537.00p 528.00p 530.00p 155,474
21/08/2024 510.00p 530.00p 510.00p 530.00p 123,751
20/08/2024 540.00p 540.00p 521.00p 521.00p 100,737
19/08/2024 538.00p 538.00p 520.00p 522.00p 14,682
16/08/2024 520.00p 526.00p 520.00p 522.00p 290,452
15/08/2024 528.00p 530.00p 508.00p 524.00p 131,640
14/08/2024 517.00p 527.00p 516.53p 525.00p 534,721
13/08/2024 530.00p 530.00p 512.00p 517.00p 318,262
12/08/2024 500.00p 520.25p 500.00p 514.00p 97,997
09/08/2024 514.00p 518.00p 510.00p 518.00p 164,015
08/08/2024 500.00p 511.00p 497.32p 510.00p 623,256
07/08/2024 520.00p 520.00p 501.00p 508.00p 115,083
06/08/2024 503.00p 507.00p 494.00p 501.00p 951,914
05/08/2024 500.00p 514.00p 489.50p 501.00p 261,002
02/08/2024 545.00p 545.00p 510.00p 513.00p 293,842
01/08/2024 546.00p 552.00p 528.00p 531.00p 242,440
31/07/2024 542.00p 550.00p 533.00p 547.00p 995,790
30/07/2024 530.00p 544.00p 530.00p 538.00p 393,797
29/07/2024 520.00p 539.00p 520.00p 532.00p 251,068
26/07/2024 510.00p 538.00p 510.00p 525.00p 220,304
25/07/2024 540.00p 540.00p 513.00p 525.00p 534,154
24/07/2024 515.00p 535.00p 512.00p 523.00p 487,397
23/07/2024 510.00p 510.00p 499.00p 508.00p 116,189
22/07/2024 491.50p 500.00p 489.10p 500.00p 102,242
19/07/2024 501.00p 505.84p 494.30p 500.00p 98,631
18/07/2024 501.00p 506.00p 495.00p 502.00p 195,007
17/07/2024 503.00p 503.00p 495.50p 496.50p 325,818
16/07/2024 501.00p 505.00p 498.50p 503.00p 712,453
15/07/2024 494.00p 507.00p 494.00p 503.00p 217,561
12/07/2024 495.00p 499.50p 485.71p 499.50p 185,227
11/07/2024 493.50p 494.00p 479.00p 491.00p 154,570
10/07/2024 469.50p 484.00p 469.50p 483.00p 269,783
09/07/2024 478.50p 484.00p 473.50p 473.50p 207,237
08/07/2024 477.50p 483.00p 473.50p 482.50p 130,248
05/07/2024 460.00p 485.50p 460.00p 478.50p 305,465
04/07/2024 456.00p 471.50p 456.00p 462.00p 556,344
03/07/2024 447.00p 462.00p 447.00p 462.00p 195,009
02/07/2024 449.00p 450.50p 443.00p 448.00p 218,577
01/07/2024 470.00p 470.00p 449.00p 449.50p 224,597
28/06/2024 451.00p 454.50p 441.00p 451.00p 221,727
27/06/2024 450.50p 467.00p 450.00p 451.00p 94,617
26/06/2024 450.50p 456.00p 442.00p 451.50p 260,378
25/06/2024 460.00p 460.00p 442.00p 448.00p 166,728
24/06/2024 452.50p 454.50p 447.50p 451.00p 156,194
21/06/2024 452.50p 455.73p 445.50p 454.00p 641,093
20/06/2024 457.50p 457.50p 447.50p 451.50p 130,960
19/06/2024 443.50p 448.50p 431.00p 448.50p 234,809
18/06/2024 430.00p 445.70p 430.00p 443.00p 294,325
17/06/2024 435.50p 441.00p 434.00p 440.50p 128,073
14/06/2024 443.00p 447.52p 433.00p 438.00p 85,419
13/06/2024 437.50p 453.45p 437.50p 441.50p 162,228
12/06/2024 436.00p 457.50p 436.00p 453.50p 147,643
11/06/2024 445.00p 445.00p 436.50p 439.00p 78,332
10/06/2024 441.00p 446.00p 439.50p 444.00p 169,467
07/06/2024 451.50p 451.50p 440.00p 446.00p 99,730
06/06/2024 454.50p 456.00p 449.50p 451.50p 159,711
05/06/2024 456.00p 457.00p 448.00p 452.50p 140,904
04/06/2024 445.00p 454.50p 445.00p 453.00p 78,959
03/06/2024 471.50p 471.50p 451.52p 457.50p 261,421
31/05/2024 475.00p 475.00p 449.00p 451.00p 698,646
30/05/2024 460.00p 465.00p 447.68p 455.00p 227,019
29/05/2024 445.00p 458.00p 445.00p 449.50p 159,863
28/05/2024 457.50p 464.00p 456.00p 458.00p 168,888
27/05/2024 462.50p 462.50p 453.50p 456.00p 290,746
24/05/2024 462.50p 462.50p 453.50p 456.00p 249,321
23/05/2024 464.00p 464.00p 445.50p 451.00p 1,182,132
22/05/2024 451.00p 453.00p 447.00p 451.50p 285,314
21/05/2024 464.00p 464.00p 450.50p 453.00p 118,179
20/05/2024 464.00p 464.00p 450.56p 459.00p 76,410
17/05/2024 454.00p 459.00p 449.50p 459.00p 920,543
16/05/2024 461.50p 462.00p 450.50p 455.00p 130,447
15/05/2024 451.00p 461.50p 447.70p 461.50p 315,818
14/05/2024 450.00p 460.00p 447.50p 450.00p 141,150
13/05/2024 449.50p 454.50p 445.73p 451.50p 103,932