Volex
(VLX)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
17/01/2025
|
277.00p
|
285.00p
|
274.29p
|
285.00p
|
268,805
|
|
16/01/2025
|
271.50p
|
278.50p
|
265.25p
|
269.50p
|
413,169
|
|
15/01/2025
|
262.50p
|
274.00p
|
261.50p
|
269.50p
|
276,513
|
|
14/01/2025
|
265.00p
|
275.00p
|
261.50p
|
261.50p
|
296,555
|
|
13/01/2025
|
280.00p
|
280.00p
|
265.00p
|
265.00p
|
396,830
|
|
10/01/2025
|
279.00p
|
285.85p
|
273.50p
|
275.50p
|
990,720
|
|
09/01/2025
|
275.00p
|
282.35p
|
273.78p
|
280.00p
|
330,821
|
|
08/01/2025
|
289.00p
|
289.00p
|
270.52p
|
274.50p
|
1,009,555
|
|
07/01/2025
|
285.00p
|
286.80p
|
278.00p
|
286.00p
|
480,180
|
|
06/01/2025
|
280.00p
|
282.00p
|
270.00p
|
280.50p
|
307,918
|
|
03/01/2025
|
274.50p
|
280.00p
|
269.50p
|
274.50p
|
358,526
|
|
02/01/2025
|
281.50p
|
282.50p
|
273.50p
|
273.50p
|
284,047
|
|
01/01/2025
|
278.50p
|
282.00p
|
276.34p
|
282.00p
|
74,568
|
|
31/12/2024
|
278.50p
|
282.00p
|
276.34p
|
282.00p
|
74,568
|
|
30/12/2024
|
277.00p
|
283.00p
|
274.94p
|
277.00p
|
183,482
|
|
27/12/2024
|
290.00p
|
290.00p
|
278.50p
|
280.50p
|
112,900
|
|
26/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
25/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
24/12/2024
|
281.00p
|
286.00p
|
277.00p
|
281.00p
|
136,037
|
|
23/12/2024
|
277.00p
|
281.00p
|
276.64p
|
280.00p
|
105,935
|
|
20/12/2024
|
277.00p
|
280.50p
|
275.00p
|
280.00p
|
195,206
|
|
19/12/2024
|
284.00p
|
294.00p
|
276.50p
|
278.50p
|
389,363
|
|
18/12/2024
|
294.50p
|
298.50p
|
284.00p
|
288.50p
|
501,478
|
|
17/12/2024
|
294.00p
|
299.50p
|
291.00p
|
293.50p
|
347,313
|
|
16/12/2024
|
300.00p
|
304.50p
|
297.00p
|
298.50p
|
442,662
|
|
13/12/2024
|
305.00p
|
307.50p
|
294.50p
|
300.00p
|
1,137,626
|
|
12/12/2024
|
280.50p
|
320.00p
|
280.00p
|
303.00p
|
1,313,429
|
|
11/12/2024
|
278.00p
|
287.00p
|
278.00p
|
286.50p
|
282,616
|
|
10/12/2024
|
284.00p
|
289.50p
|
278.50p
|
280.00p
|
210,065
|
|
09/12/2024
|
287.50p
|
289.00p
|
275.50p
|
283.00p
|
245,971
|
|
06/12/2024
|
275.00p
|
283.00p
|
275.00p
|
279.50p
|
424,213
|
|
05/12/2024
|
284.00p
|
290.00p
|
276.50p
|
276.50p
|
278,667
|
|
04/12/2024
|
296.50p
|
296.50p
|
283.11p
|
287.50p
|
334,546
|
|
03/12/2024
|
298.50p
|
298.50p
|
285.00p
|
285.00p
|
295,453
|
|
02/12/2024
|
285.00p
|
299.50p
|
285.00p
|
288.00p
|
316,448
|
|
29/11/2024
|
294.50p
|
297.57p
|
287.32p
|
289.00p
|
282,446
|
|
28/11/2024
|
290.50p
|
299.50p
|
288.50p
|
289.50p
|
203,177
|
|
27/11/2024
|
298.00p
|
298.00p
|
290.00p
|
290.00p
|
347,399
|
|
26/11/2024
|
305.00p
|
305.00p
|
289.00p
|
290.00p
|
229,044
|
|
25/11/2024
|
301.00p
|
303.00p
|
289.57p
|
297.50p
|
695,267
|
|
22/11/2024
|
285.00p
|
302.00p
|
285.00p
|
296.50p
|
679,372
|
|
21/11/2024
|
300.00p
|
300.00p
|
282.00p
|
296.50p
|
515,373
|
|
20/11/2024
|
298.00p
|
306.50p
|
286.50p
|
288.50p
|
451,033
|
|
19/11/2024
|
304.00p
|
304.50p
|
295.00p
|
296.00p
|
444,001
|
|
18/11/2024
|
302.50p
|
307.00p
|
295.00p
|
302.00p
|
841,436
|
|
15/11/2024
|
329.00p
|
329.50p
|
287.00p
|
343.50p
|
3,036,203
|
|
14/11/2024
|
342.00p
|
350.38p
|
330.50p
|
343.50p
|
370,146
|
|
13/11/2024
|
335.00p
|
344.00p
|
335.00p
|
338.50p
|
196,306
|
|
12/11/2024
|
340.00p
|
345.50p
|
339.50p
|
345.00p
|
460,628
|
|
11/11/2024
|
333.00p
|
345.00p
|
325.50p
|
345.00p
|
537,871
|
|
08/11/2024
|
335.00p
|
344.50p
|
328.50p
|
330.00p
|
367,525
|
|
07/11/2024
|
325.00p
|
341.80p
|
325.00p
|
335.00p
|
525,182
|
|
06/11/2024
|
340.00p
|
340.00p
|
320.50p
|
324.50p
|
278,227
|
|
05/11/2024
|
328.00p
|
339.50p
|
326.00p
|
330.50p
|
87,571
|
|
04/11/2024
|
340.00p
|
340.00p
|
325.00p
|
327.50p
|
198,910
|
|
01/11/2024
|
323.00p
|
331.50p
|
323.00p
|
331.50p
|
188,070
|
|
31/10/2024
|
345.00p
|
345.00p
|
325.00p
|
325.00p
|
248,891
|
|
30/10/2024
|
310.00p
|
347.00p
|
310.00p
|
338.00p
|
567,254
|
|
29/10/2024
|
321.50p
|
325.00p
|
312.50p
|
317.00p
|
219,359
|
|
28/10/2024
|
323.00p
|
325.50p
|
317.50p
|
320.00p
|
204,386
|
|
25/10/2024
|
326.50p
|
327.09p
|
320.16p
|
323.50p
|
244,366
|
|
24/10/2024
|
330.00p
|
334.00p
|
320.00p
|
325.50p
|
277,537
|
|
23/10/2024
|
335.00p
|
335.00p
|
320.50p
|
331.50p
|
291,672
|
|
22/10/2024
|
326.00p
|
331.85p
|
320.50p
|
331.50p
|
304,804
|
|
21/10/2024
|
335.00p
|
344.50p
|
326.50p
|
327.00p
|
297,571
|
|
18/10/2024
|
342.00p
|
346.22p
|
330.50p
|
333.50p
|
799,747
|
|
17/10/2024
|
326.00p
|
344.76p
|
326.00p
|
341.50p
|
445,792
|
|
16/10/2024
|
319.00p
|
337.40p
|
314.56p
|
337.00p
|
1,341,248
|
|
15/10/2024
|
322.50p
|
322.50p
|
312.50p
|
313.00p
|
354,616
|
|
14/10/2024
|
325.00p
|
327.00p
|
317.00p
|
319.50p
|
217,943
|
|
11/10/2024
|
315.00p
|
322.50p
|
310.50p
|
322.50p
|
682,782
|
|
10/10/2024
|
315.00p
|
320.00p
|
312.45p
|
318.00p
|
508,008
|
|
09/10/2024
|
316.00p
|
320.50p
|
314.78p
|
317.00p
|
1,399,319
|
|
08/10/2024
|
319.50p
|
319.50p
|
305.00p
|
315.50p
|
226,522
|
|
07/10/2024
|
319.00p
|
319.50p
|
309.25p
|
314.00p
|
304,014
|
|
04/10/2024
|
320.00p
|
320.00p
|
307.50p
|
317.50p
|
354,179
|
|
03/10/2024
|
327.00p
|
330.00p
|
306.50p
|
311.00p
|
611,351
|
|
02/10/2024
|
330.00p
|
340.00p
|
322.50p
|
325.50p
|
211,263
|
|
01/10/2024
|
332.50p
|
343.00p
|
325.50p
|
329.00p
|
221,868
|
|
30/09/2024
|
335.50p
|
342.50p
|
332.50p
|
333.00p
|
1,149,491
|
|
27/09/2024
|
336.00p
|
342.50p
|
332.00p
|
336.50p
|
2,019,366
|
|
26/09/2024
|
336.50p
|
340.00p
|
331.50p
|
334.50p
|
479,943
|
|
25/09/2024
|
333.00p
|
342.50p
|
328.50p
|
328.50p
|
206,055
|
|
24/09/2024
|
331.00p
|
340.00p
|
328.00p
|
328.00p
|
409,440
|
|
23/09/2024
|
325.00p
|
339.50p
|
325.00p
|
333.50p
|
209,058
|
|
20/09/2024
|
340.00p
|
340.00p
|
329.50p
|
332.00p
|
239,813
|
|
19/09/2024
|
327.00p
|
335.00p
|
324.00p
|
333.00p
|
3,899,025
|
|
18/09/2024
|
330.50p
|
330.50p
|
321.50p
|
323.00p
|
1,452,232
|
|
17/09/2024
|
339.00p
|
339.50p
|
323.50p
|
327.50p
|
1,635,580
|
|
16/09/2024
|
339.00p
|
339.00p
|
329.50p
|
333.00p
|
375,092
|
|
13/09/2024
|
341.50p
|
345.00p
|
334.50p
|
334.50p
|
132,761
|
|
12/09/2024
|
335.00p
|
337.00p
|
328.13p
|
331.00p
|
357,618
|
|
11/09/2024
|
340.00p
|
345.00p
|
329.50p
|
331.00p
|
223,830
|
|
10/09/2024
|
341.00p
|
343.50p
|
335.00p
|
335.00p
|
478,279
|
|
09/09/2024
|
335.00p
|
345.96p
|
335.00p
|
340.50p
|
101,177
|
|
06/09/2024
|
350.00p
|
353.03p
|
337.00p
|
341.00p
|
593,282
|
|
05/09/2024
|
357.00p
|
360.00p
|
347.50p
|
353.00p
|
146,401
|
|
04/09/2024
|
355.50p
|
355.50p
|
346.66p
|
352.50p
|
328,559
|
|
03/09/2024
|
360.00p
|
375.00p
|
356.50p
|
356.50p
|
213,736
|
|
02/09/2024
|
366.00p
|
370.00p
|
360.50p
|
364.00p
|
181,498
|
|
30/08/2024
|
368.00p
|
371.00p
|
364.00p
|
364.00p
|
601,736
|
|
29/08/2024
|
370.50p
|
374.50p
|
364.50p
|
369.00p
|
434,949
|
|
28/08/2024
|
365.00p
|
375.00p
|
365.00p
|
372.00p
|
456,019
|
|
27/08/2024
|
375.00p
|
375.00p
|
365.50p
|
373.00p
|
263,027
|
|
26/08/2024
|
360.00p
|
374.26p
|
360.00p
|
374.00p
|
245,667
|
|
23/08/2024
|
360.00p
|
374.26p
|
360.00p
|
374.00p
|
245,667
|
|
22/08/2024
|
360.00p
|
374.26p
|
360.00p
|
374.00p
|
245,667
|
|
21/08/2024
|
375.00p
|
375.00p
|
364.00p
|
369.00p
|
293,882
|
|
20/08/2024
|
365.00p
|
369.00p
|
362.15p
|
366.00p
|
317,919
|
|
19/08/2024
|
350.00p
|
368.34p
|
350.00p
|
366.50p
|
2,379,750
|
|
16/08/2024
|
350.00p
|
364.00p
|
350.00p
|
360.00p
|
994,194
|
|
15/08/2024
|
352.00p
|
361.50p
|
347.08p
|
360.00p
|
678,512
|
|
14/08/2024
|
346.00p
|
355.00p
|
346.00p
|
352.00p
|
322,807
|
|
13/08/2024
|
345.50p
|
350.00p
|
341.50p
|
350.00p
|
278,051
|
|
12/08/2024
|
350.00p
|
352.00p
|
342.50p
|
343.00p
|
201,691
|
|
09/08/2024
|
340.00p
|
354.00p
|
340.00p
|
350.00p
|
485,078
|
|
08/08/2024
|
338.50p
|
349.00p
|
338.33p
|
349.00p
|
266,820
|
|
07/08/2024
|
330.00p
|
346.00p
|
330.00p
|
336.50p
|
210,676
|
|
06/08/2024
|
332.00p
|
338.50p
|
331.50p
|
336.50p
|
270,356
|
|
05/08/2024
|
330.50p
|
336.50p
|
319.00p
|
333.00p
|
625,213
|
|
02/08/2024
|
351.00p
|
351.50p
|
338.00p
|
338.50p
|
626,962
|
|
01/08/2024
|
356.00p
|
367.50p
|
350.00p
|
351.50p
|
466,582
|
|
31/07/2024
|
350.00p
|
356.50p
|
346.50p
|
354.50p
|
234,389
|
|
30/07/2024
|
350.00p
|
357.00p
|
350.00p
|
353.50p
|
417,892
|
|
29/07/2024
|
351.00p
|
355.00p
|
340.50p
|
353.00p
|
331,607
|
|
26/07/2024
|
340.00p
|
351.50p
|
340.00p
|
346.00p
|
187,923
|
|
25/07/2024
|
340.00p
|
350.50p
|
340.00p
|
346.00p
|
194,943
|
|
24/07/2024
|
345.00p
|
352.00p
|
345.00p
|
351.50p
|
434,274
|
|
23/07/2024
|
355.50p
|
357.50p
|
349.50p
|
351.50p
|
906,299
|
|
22/07/2024
|
357.00p
|
358.50p
|
352.26p
|
356.00p
|
184,395
|
|
19/07/2024
|
359.00p
|
361.13p
|
355.00p
|
355.50p
|
172,866
|
|
18/07/2024
|
352.50p
|
363.00p
|
348.00p
|
359.00p
|
357,785
|