UK markets close in 5 hours 18 minutes

Calnex Solutions plc (CLX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
165.50-2.00 (-1.19%)
As of 10:03AM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022167.74167.74165.50165.50165.504,645
01 Dec 20220.31 Dividend
30 Nov 2022------
29 Nov 2022172.50173.00166.50168.00168.0064,393
28 Nov 2022166.00176.06165.55172.50172.50258,619
25 Nov 2022164.50168.00164.70166.00166.0034,351
24 Nov 2022164.00166.00164.10165.00165.0085,918
23 Nov 2022158.50164.45157.00163.50163.5090,480
22 Nov 2022156.00159.00156.00157.00157.00268,647
21 Nov 2022154.50156.00153.24154.50154.5038,235
18 Nov 2022154.50156.00153.00154.50154.50102,164
17 Nov 2022154.50156.00153.00154.50154.50270,246
16 Nov 2022153.00155.50153.00154.00154.0041,180
15 Nov 2022152.50157.64152.00154.00154.0049,954
14 Nov 2022151.00153.00151.33152.50152.5018,980
11 Nov 2022149.50152.00149.50151.00151.0047,053
10 Nov 2022149.00150.00149.00149.50149.5020,212
09 Nov 2022146.50150.00146.75149.00149.00112,354
08 Nov 2022148.50150.00146.34146.50146.5087,669
07 Nov 2022144.50150.00143.00148.50148.5061,590
04 Nov 2022137.00145.85138.00144.50144.5041,141
03 Nov 2022139.50140.00137.00137.00137.0030,334
02 Nov 2022137.50140.00138.00140.00140.0015,517
01 Nov 2022134.50140.00135.00137.50137.5065,205
31 Oct 2022125.00135.00124.00134.50134.50134,740
28 Oct 2022125.00125.00123.00125.00125.00144,878
27 Oct 2022127.50129.00122.03125.00125.00333,368
26 Oct 2022132.00131.84126.00127.50127.5059,507
25 Oct 2022135.00134.90132.00132.50132.5027,498
24 Oct 2022137.50139.00134.04135.00135.0047,023
21 Oct 2022138.00139.00136.06137.50137.5038,141
20 Oct 2022136.00137.00135.00136.50136.5018,684
19 Oct 2022140.50141.00136.00136.00136.0028,030
18 Oct 2022141.00141.74140.00140.50140.5086,900
17 Oct 2022141.00142.00140.10141.00141.0032,915
14 Oct 2022141.00144.00140.00141.00141.0019,396
13 Oct 2022142.00142.94140.27141.00141.003,543
12 Oct 2022145.50147.00140.34142.00142.00119,404
11 Oct 2022145.50146.00142.08145.00145.0036,016
10 Oct 2022150.00150.44144.15145.50145.5032,832
07 Oct 2022151.00152.00149.50150.00150.0037,414
06 Oct 2022148.00151.50147.00151.50151.5087,952
05 Oct 2022146.50150.00146.00147.50147.5043,600
04 Oct 2022147.00150.00142.00146.00146.0061,503
03 Oct 2022149.00150.00143.00146.00146.0095,994
30 Sept 2022152.00154.00148.00149.00149.0024,004
29 Sept 2022154.50155.00150.00152.00152.0023,875
28 Sept 2022155.50157.00154.00154.50154.50109,003
27 Sept 2022155.50157.00154.00155.50155.509,759
26 Sept 2022155.50157.00154.00155.50155.5022,490
23 Sept 2022156.00158.00155.44155.50155.5010,487
22 Sept 2022157.00158.00155.36156.00156.0048,030
21 Sept 2022158.00160.00156.00157.00157.0025,046
20 Sept 2022156.50160.00155.00158.00158.0060,503
16 Sept 2022156.50156.01156.01156.50156.504,000
15 Sept 2022156.50158.00156.00156.50156.50144,510
14 Sept 2022158.00160.00155.60156.50156.5062,106
13 Sept 2022156.00158.00155.00158.00158.009,226
12 Sept 2022156.00157.00155.00156.00156.00159,935
09 Sept 2022155.50157.00154.00155.50155.5021,386
08 Sept 2022155.50156.14153.00153.00153.004,915
07 Sept 2022155.50157.00154.00155.50155.507,882
06 Sept 2022155.50156.20155.00155.50155.5012,999
05 Sept 2022155.50156.00155.56155.50155.5037,277
02 Sept 2022155.50156.40155.29155.50155.50111,820
01 Sept 2022155.50156.35154.00155.50155.5025,212
31 Aug 2022155.50156.24155.11155.50155.5056,849
30 Aug 2022155.50157.00154.00155.50155.5017,199
26 Aug 2022155.50163.00155.10163.00163.0023,423
25 Aug 2022156.00157.20155.08155.50155.509,050
24 Aug 2022157.50158.45152.27155.00155.00103,794
23 Aug 2022159.00159.74158.00157.50157.5019,217
22 Aug 2022161.00162.00158.10159.00159.0070,942
19 Aug 2022159.00162.00159.00162.00162.00103,466
18 Aug 2022156.00160.00156.00159.00159.00129,955
17 Aug 2022158.50160.00155.00156.00156.00145,145
16 Aug 2022158.50161.89158.05161.00161.00154,316
15 Aug 2022158.00160.00156.00158.50158.5040,877
12 Aug 2022157.50160.00155.00158.00158.0015,582
11 Aug 2022157.50160.00155.00157.50157.5012,621
10 Aug 2022157.50159.90155.00157.50157.5032,047
09 Aug 2022158.50161.00155.00157.50157.5053,371
08 Aug 2022158.50161.00156.50158.50158.5032,290
05 Aug 2022158.50160.00157.55160.00160.0041,934
04 Aug 2022158.50161.00158.00158.50158.506,785
03 Aug 2022159.00160.00156.00158.50158.5012,595
02 Aug 2022160.50160.00158.50159.00159.0035,769
01 Aug 2022162.50165.00160.00160.50160.5030,684
29 Jul 2022163.00165.00160.00163.00163.0035,951
28 Jul 2022163.00164.74163.00164.00164.00212,073
28 Jul 20220.56 Dividend
27 Jul 2022161.50164.97161.60163.50162.9427,129
26 Jul 2022160.00168.00160.00161.50160.95138,374
25 Jul 2022159.00162.00158.00159.00158.4673,884
22 Jul 2022155.50159.94156.40159.50158.95147,624
21 Jul 2022155.00158.00153.00155.50154.97103,485
20 Jul 2022142.50155.00141.05153.00152.48110,403
19 Jul 2022139.50144.25139.00142.00141.5153,184
18 Jul 2022139.00140.00136.00139.50139.02126,909
15 Jul 2022144.50144.00137.00139.00138.5270,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...