UK Markets closed

Calnex Solutions plc (CLX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
158.00+0.50 (+0.32%)
At close: 04:19PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Jul 2022161.50164.97161.60163.50163.5027,129
26 Jul 2022160.00168.00160.00161.50161.50138,374
25 Jul 2022159.00162.00158.00159.00159.0073,884
22 Jul 2022155.50159.94156.40159.50159.50147,624
21 Jul 2022155.00158.00153.00155.50155.50103,485
20 Jul 2022142.50155.00141.05153.00153.00110,403
19 Jul 2022139.50144.25139.00142.00142.0053,184
18 Jul 2022139.00140.00136.00139.50139.50126,909
15 Jul 2022144.50144.00137.00139.00139.0070,134
14 Jul 2022149.50149.50143.00144.50144.5045,354
13 Jul 2022150.50150.19145.00149.50149.50135,246
12 Jul 2022150.50151.14149.00149.00149.0015,674
11 Jul 2022150.50151.40148.00150.50150.50115,930
08 Jul 2022152.00152.75150.00151.50151.5051,104
07 Jul 2022155.00155.91146.00152.00152.00116,483
06 Jul 2022155.00156.24153.00155.00155.008,224
05 Jul 2022157.50157.00153.64155.00155.0089,340
04 Jul 2022158.50160.00153.00157.50157.50127,681
01 Jul 2022161.00161.80157.00158.50158.5034,044
30 Jun 2022162.50162.20160.00161.00161.0011,286
29 Jun 2022164.00162.70161.00162.50162.5057,023
28 Jun 2022163.00165.85162.00164.00164.0042,592
27 Jun 2022168.50169.66162.10163.00163.0069,279
24 Jun 2022166.50170.00166.24169.00169.0084,307
23 Jun 2022165.00168.00164.00166.50166.50137,956
22 Jun 2022164.50166.00164.40165.00165.0016,341
21 Jun 2022164.00166.00163.70164.50164.5035,582
20 Jun 2022165.00166.24162.00164.00164.0046,691
17 Jun 2022165.50166.00163.00165.00165.0037,131
16 Jun 2022167.00168.84164.24165.50165.5052,352
15 Jun 2022165.50169.00164.00167.00167.0055,590
14 Jun 2022165.50168.00163.50168.00168.0058,829
13 Jun 2022169.50170.90163.00164.50164.50159,763
10 Jun 2022168.00172.00167.00170.00170.00321,520
09 Jun 2022168.00170.00167.48170.00170.0096,608
08 Jun 2022166.50170.00167.20168.00168.0022,427
07 Jun 2022167.00169.00162.00166.50166.50176,973
06 Jun 2022160.50167.40160.00166.50166.50183,710
01 Jun 2022161.50161.84159.15160.50160.501,918,771
31 May 2022162.00162.98160.00161.50161.5071,527
30 May 2022160.50164.00160.00164.00164.00211,388
27 May 2022156.00162.00155.54162.00162.00260,036
26 May 2022157.50157.94151.00155.00155.00705,380
25 May 2022161.00161.10155.00157.00157.00105,486
24 May 2022170.50172.45160.00161.00161.00163,162
23 May 2022171.00173.00161.00167.00167.00162,176
20 May 2022170.50171.66168.27171.00171.0062,321
19 May 2022173.50174.00168.00170.50170.5029,023
18 May 2022174.00174.50172.06173.50173.5013,362
17 May 2022174.00175.00173.00174.00174.00107,880
16 May 2022174.00175.00171.55174.00174.00196,600
13 May 2022172.50175.00172.00174.00174.0042,783
12 May 2022171.50173.00171.25172.50172.5055,220
11 May 2022171.00174.24170.00172.00172.00363,753
10 May 2022171.50172.70169.00169.00169.00122,511
09 May 2022171.00170.99170.00171.50171.5060,339
06 May 2022172.00173.00170.00171.00171.00126,427
05 May 2022171.00177.00170.00172.00172.0096,727
04 May 2022171.00171.50170.00170.00170.0057,261
03 May 2022171.50172.00170.00171.00171.0031,790
29 Apr 2022171.50173.00170.00173.00173.0046,342
28 Apr 2022173.00174.00170.00171.50171.5053,096
27 Apr 2022175.00175.89170.00173.00173.00116,854
26 Apr 2022172.00178.00170.00175.00175.00277,215
25 Apr 2022178.50180.00167.55172.00172.00306,690
22 Apr 2022170.00180.00170.12178.50178.50278,477
21 Apr 2022167.00173.00167.00170.00170.005,497,161
20 Apr 2022169.00171.50164.00167.00167.0044,401
19 Apr 2022163.50170.00163.00169.00169.00154,123
14 Apr 2022164.00165.80162.75163.50163.5085,464
13 Apr 2022158.50166.00158.38164.50164.50316,818
12 Apr 2022161.00163.00155.11158.50158.50322,017
11 Apr 2022159.50163.00156.00157.50157.5079,591
08 Apr 2022156.75161.00155.00159.50159.50138,118
07 Apr 2022156.75158.64155.49156.75156.7524,958
06 Apr 2022151.00161.00150.00156.75156.75215,395
05 Apr 2022151.00153.00149.96151.00151.0043,575
04 Apr 2022151.00151.44149.00151.00151.0047,104
01 Apr 2022150.00154.00149.81151.00151.0091,536
31 Mar 2022149.00151.00149.15150.00150.00355,453
30 Mar 2022147.50151.00148.55149.00149.0082,753
29 Mar 2022147.50148.50143.36147.50147.50102,677
28 Mar 2022149.00151.00146.00147.50147.5035,327
25 Mar 2022148.00150.00147.36149.00149.0025,998
24 Mar 2022148.50149.84147.71148.00148.008,552
23 Mar 2022149.00152.00145.00148.50148.5030,247
22 Mar 2022151.50151.00148.00149.00149.0029,067
21 Mar 2022156.00156.97150.00151.50151.5046,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...