Volution Group
(FAN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
17/01/2025
|
529.00p
|
546.00p
|
529.00p
|
545.00p
|
225,719
|
|
16/01/2025
|
549.00p
|
549.00p
|
529.00p
|
532.00p
|
492,931
|
|
15/01/2025
|
510.00p
|
537.00p
|
509.00p
|
532.00p
|
391,799
|
|
14/01/2025
|
505.00p
|
514.00p
|
505.00p
|
507.00p
|
1,601,045
|
|
13/01/2025
|
514.00p
|
522.00p
|
509.00p
|
511.00p
|
247,837
|
|
10/01/2025
|
527.00p
|
527.00p
|
520.00p
|
523.00p
|
423,165
|
|
09/01/2025
|
518.00p
|
522.00p
|
507.00p
|
522.00p
|
485,717
|
|
08/01/2025
|
520.00p
|
526.85p
|
512.00p
|
516.00p
|
429,888
|
|
07/01/2025
|
542.00p
|
544.00p
|
523.00p
|
523.00p
|
502,562
|
|
06/01/2025
|
545.00p
|
549.00p
|
540.00p
|
542.00p
|
378,363
|
|
03/01/2025
|
542.00p
|
552.00p
|
542.00p
|
548.00p
|
918,552
|
|
02/01/2025
|
535.00p
|
562.00p
|
535.00p
|
550.00p
|
124,062
|
|
01/01/2025
|
565.00p
|
565.00p
|
549.00p
|
560.00p
|
86,085
|
|
31/12/2024
|
565.00p
|
565.00p
|
549.00p
|
560.00p
|
86,085
|
|
30/12/2024
|
556.00p
|
556.00p
|
545.00p
|
550.00p
|
183,794
|
|
27/12/2024
|
549.00p
|
558.00p
|
549.00p
|
554.00p
|
104,010
|
|
26/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
25/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
24/12/2024
|
564.00p
|
564.00p
|
555.00p
|
557.00p
|
43,682
|
|
23/12/2024
|
549.00p
|
555.00p
|
549.00p
|
553.00p
|
134,292
|
|
20/12/2024
|
547.00p
|
554.00p
|
539.00p
|
554.00p
|
678,615
|
|
19/12/2024
|
567.00p
|
567.00p
|
548.00p
|
552.00p
|
500,987
|
|
18/12/2024
|
552.00p
|
566.00p
|
552.00p
|
558.00p
|
359,334
|
|
17/12/2024
|
576.00p
|
576.00p
|
552.00p
|
554.00p
|
362,067
|
|
16/12/2024
|
553.00p
|
570.00p
|
553.00p
|
569.00p
|
252,289
|
|
13/12/2024
|
552.00p
|
567.00p
|
552.00p
|
565.00p
|
221,821
|
|
12/12/2024
|
574.00p
|
578.00p
|
557.00p
|
562.00p
|
343,871
|
|
11/12/2024
|
525.00p
|
573.00p
|
525.00p
|
569.00p
|
891,331
|
|
10/12/2024
|
559.00p
|
559.48p
|
551.00p
|
551.00p
|
206,607
|
|
09/12/2024
|
570.00p
|
571.00p
|
560.00p
|
561.00p
|
185,342
|
|
06/12/2024
|
565.00p
|
574.00p
|
564.00p
|
569.00p
|
128,710
|
|
05/12/2024
|
550.00p
|
571.00p
|
550.00p
|
566.00p
|
279,193
|
|
04/12/2024
|
563.00p
|
568.00p
|
561.00p
|
566.00p
|
301,097
|
|
03/12/2024
|
563.00p
|
563.00p
|
555.00p
|
563.00p
|
306,729
|
|
02/12/2024
|
550.00p
|
560.00p
|
550.00p
|
557.00p
|
337,615
|
|
29/11/2024
|
550.00p
|
565.00p
|
550.00p
|
556.00p
|
633,935
|
|
28/11/2024
|
570.00p
|
572.00p
|
559.00p
|
560.00p
|
159,033
|
|
27/11/2024
|
580.00p
|
580.00p
|
557.00p
|
569.00p
|
227,882
|
|
26/11/2024
|
580.00p
|
580.00p
|
553.51p
|
556.00p
|
292,660
|
|
25/11/2024
|
570.00p
|
573.00p
|
558.00p
|
573.00p
|
695,173
|
|
22/11/2024
|
562.00p
|
566.00p
|
552.00p
|
551.00p
|
357,772
|
|
21/11/2024
|
567.00p
|
567.00p
|
544.00p
|
551.00p
|
749,880
|
|
20/11/2024
|
570.00p
|
570.00p
|
556.00p
|
563.00p
|
535,111
|
|
19/11/2024
|
562.00p
|
563.00p
|
554.00p
|
559.00p
|
617,079
|
|
18/11/2024
|
580.00p
|
580.00p
|
557.00p
|
561.00p
|
148,274
|
|
15/11/2024
|
559.00p
|
575.00p
|
559.00p
|
569.00p
|
199,647
|
|
14/11/2024
|
567.00p
|
571.00p
|
563.00p
|
569.00p
|
243,874
|
|
13/11/2024
|
560.00p
|
569.00p
|
550.00p
|
569.00p
|
703,100
|
|
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
|