UK markets close in 8 hours 12 minutes

Calnex Solutions plc (CLX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.500.00 (0.00%)
As of 03:55PM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.000.000.0081.5081.5034,608
21 Feb 202481.5083.0080.0081.5081.5016,933
20 Feb 202481.5080.8880.0081.5081.5022,302
19 Feb 202481.5083.0080.0081.5081.5052,422
16 Feb 202481.5082.1581.1181.5081.504,578
15 Feb 202481.5082.1980.0081.5081.503,510
14 Feb 202481.5082.4480.8281.5081.5076,951
13 Feb 202482.0083.0080.0081.5081.5063,362
12 Feb 202481.5083.0081.0082.0082.004,986
09 Feb 202481.0082.0080.2081.5081.50251,350
08 Feb 202480.0082.0079.7581.0081.00155,354
07 Feb 202480.0080.4779.6880.0080.00848
06 Feb 202480.5081.0079.0080.0080.00135,954
05 Feb 202481.0082.0080.0080.5080.50154,805
02 Feb 202481.0082.0080.5581.0081.0026,605
01 Feb 202478.0082.7077.0081.0081.00172,814
31 Jan 202477.0080.0077.0080.0080.0027,847
30 Jan 202475.5078.0075.0077.0077.0081,745
29 Jan 202473.0076.0073.0075.5075.50106,157
26 Jan 202473.0074.0072.7573.0073.0026,901
25 Jan 202471.5074.0071.0073.0073.00198,904
24 Jan 202470.0072.0069.0071.5071.5016,779
23 Jan 202470.0072.0068.0070.0070.00651,914
22 Jan 202469.5071.0068.0070.0070.0046,995
19 Jan 202469.5071.0069.2569.5069.5016,679
18 Jan 202466.5070.0066.0069.5069.50110,359
17 Jan 202469.5069.0665.1366.5066.50121,242
16 Jan 202469.5071.0069.0070.0070.00389,708
15 Jan 202469.5069.5269.4069.5069.5053,008
12 Jan 202471.0071.0068.9169.5069.50176,137
11 Jan 202471.5074.0070.0071.0071.00287,769
10 Jan 202469.5072.0069.0071.5071.50100,588
09 Jan 202467.5069.7069.0069.5069.50201,611
08 Jan 202466.0068.0066.0067.5067.50135,958
05 Jan 202466.5067.0065.5366.0066.0070,993
04 Jan 202465.5068.0063.8066.5066.50168,097
03 Jan 202464.0068.0063.1568.0068.00113,687
02 Jan 202463.0065.0062.0064.0064.0084,943
29 Dec 202363.0063.3562.4263.0063.0015,886
28 Dec 202363.0064.0062.2663.0063.0032,502
27 Dec 202363.0063.5162.2663.0063.0015,007
22 Dec 202362.5064.0061.0063.0063.0025,713
21 Dec 202362.5064.0061.1562.0062.00157,336
20 Dec 202361.3064.0061.0062.5062.50115,647
19 Dec 202359.0063.0059.3663.0063.0091,120
18 Dec 202359.0060.0058.0059.0059.00139,940
15 Dec 202359.0059.5058.0059.0059.0046,203
14 Dec 202360.0061.0058.0059.0059.00418,299
13 Dec 202359.5060.6059.0060.0060.0086,957
12 Dec 202360.5061.0058.2959.4059.40300,831
11 Dec 202362.5063.0060.0060.5060.50215,814
08 Dec 202363.5064.0062.0062.5062.5046,971
07 Dec 202364.3064.0263.0363.5063.5021,541
06 Dec 202366.5067.0064.0064.3064.3072,906
05 Dec 202368.5069.0066.0066.5066.50127,278
04 Dec 202369.0070.0066.6067.0067.0099,942
01 Dec 202369.5070.0068.0569.0069.0060,171
30 Nov 202370.5071.0069.0269.5069.5068,197
30 Nov 20230.31 Dividend
29 Nov 202374.5075.0069.0070.5070.19267,968
28 Nov 202372.5076.0072.0074.5074.1788,040
27 Nov 202369.5073.9069.0072.5072.18133,087
24 Nov 202369.0070.0069.0069.5069.19103,419
23 Nov 202368.5070.0068.0069.0068.70259,550
22 Nov 202366.0070.0065.0068.5068.20228,309
21 Nov 202362.0067.0062.2066.0065.71216,648
20 Nov 202361.5063.0060.0062.0061.73159,031
17 Nov 202361.5063.0060.0062.0061.7376,697
16 Nov 202359.0062.0058.7861.5061.23257,895
15 Nov 202360.5061.0058.7060.0059.74262,478
14 Nov 202361.0062.0060.0060.5060.2389,398
13 Nov 202361.0062.0060.0060.0059.7413,398
10 Nov 202364.0065.0060.0061.0060.73139,258
09 Nov 202364.5066.4059.0064.0063.72220,754
08 Nov 202359.5066.0059.0064.4064.12509,297
07 Nov 202351.5060.7051.4057.5057.25569,249
06 Nov 202350.0052.0049.3852.0051.77350,856
03 Nov 202350.0050.7449.0049.5049.28240,825
02 Nov 202349.0051.0048.7650.0049.781,521,473
01 Nov 202349.0050.0048.0049.0048.7877,470
31 Oct 202350.0051.0048.3849.0048.78274,596
30 Oct 202350.5051.0049.0049.8049.58227,682
27 Oct 202348.5050.8948.0050.5050.28795,290
26 Oct 202348.0049.0047.0048.5048.29183,484
25 Oct 202346.5049.0046.0048.0047.791,196,254
24 Oct 202345.5047.0045.3546.5046.30696,258
23 Oct 202345.2547.0045.0045.5045.30342,919
20 Oct 202341.0045.0040.8544.9044.701,603,934
19 Oct 202341.0041.5040.5041.5041.32416,209
18 Oct 202341.2542.0040.5041.5041.321,209,521
17 Oct 202342.0042.1940.0041.0040.821,361,116
16 Oct 202347.5050.0041.5142.3042.114,236,667
13 Oct 202347.7548.2947.0047.5047.29134,972
12 Oct 202351.0052.0047.0048.1047.891,286,650
11 Oct 202366.5068.0050.2552.0051.772,071,133
10 Oct 202395.0096.0064.0066.0065.71437,316
09 Oct 202396.0098.0094.0094.6094.18613,810
06 Oct 202399.50100.0094.2695.0094.58136,858
05 Oct 202399.00117.0099.5099.5099.0644,160
04 Oct 2023116.00117.0085.0099.0098.56279,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...