UK Markets open in 6 hrs 37 mins
NIKKEI 225
27,340.74 +395.07 (+1.47%) HANG SENG
19,258.76 0.00 (0.00%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,948.70 +7.60 (+0.39%) DOW
32,560.60 +316.02 (+0.98%) BTC-GBP
22,960.89 +151.20 (+0.66%)
Calnex Solutions plc (CLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 113.50 | 114.90 | 107.05 | 114.50 | 114.50 | 127,251 |
| 17 Mar 2023 | 112.50 | 117.00 | 112.00 | 113.50 | 113.50 | 143,303 |
| 16 Mar 2023 | 107.50 | 114.74 | 106.00 | 113.00 | 113.00 | 457,141 |
| 15 Mar 2023 | 110.50 | 111.00 | 105.00 | 107.50 | 107.50 | 323,770 |
| 14 Mar 2023 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | 228,018 |
| 13 Mar 2023 | 113.50 | 114.00 | 108.00 | 110.50 | 110.50 | 99,509 |
| 10 Mar 2023 | 117.00 | 117.50 | 110.25 | 113.50 | 113.50 | 180,233 |
| 09 Mar 2023 | 118.00 | 119.50 | 116.00 | 117.00 | 117.00 | 109,066 |
| 08 Mar 2023 | 117.50 | 119.00 | 112.56 | 118.50 | 118.50 | 513,985 |
| 07 Mar 2023 | 145.00 | 145.00 | 112.00 | 117.00 | 117.00 | 1,552,347 |
| 06 Mar 2023 | 172.75 | 173.50 | 170.01 | 171.00 | 171.00 | 39,384 |
| 03 Mar 2023 | 172.75 | 173.50 | 172.00 | 172.75 | 172.75 | 49,089 |
| 02 Mar 2023 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 75,682 |
| 01 Mar 2023 | 177.00 | 178.00 | 172.40 | 173.25 | 173.25 | 140,326 |
| 28 Feb 2023 | 172.00 | 176.00 | 171.00 | 176.00 | 176.00 | 143,208 |
| 27 Feb 2023 | 166.50 | 173.00 | 165.00 | 172.00 | 172.00 | 60,172 |
| 24 Feb 2023 | 164.50 | 170.00 | 163.00 | 166.50 | 166.50 | 84,732 |
| 23 Feb 2023 | 164.00 | 166.00 | 162.10 | 164.50 | 164.50 | 60,324 |
| 22 Feb 2023 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 9,613 |
| 21 Feb 2023 | 164.00 | 166.50 | 161.00 | 164.00 | 164.00 | 56,256 |
| 20 Feb 2023 | 163.50 | 164.14 | 162.76 | 164.00 | 164.00 | 15,151 |
| 17 Feb 2023 | 165.50 | 166.00 | 161.40 | 163.50 | 163.50 | 33,363 |
| 16 Feb 2023 | 163.50 | 167.00 | 164.25 | 165.50 | 165.50 | 53,407 |
| 15 Feb 2023 | 161.00 | 163.50 | 160.00 | 163.50 | 163.50 | 61,211 |
| 14 Feb 2023 | 166.50 | 168.00 | 161.08 | 162.00 | 162.00 | 73,546 |
| 13 Feb 2023 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | 12,143 |
| 10 Feb 2023 | 162.50 | 171.00 | 163.94 | 166.50 | 166.50 | 55,929 |
| 09 Feb 2023 | 165.25 | 165.50 | 161.00 | 163.00 | 163.00 | 27,877 |
| 08 Feb 2023 | 167.50 | 169.00 | 165.00 | 169.00 | 169.00 | 35,753 |
| 07 Feb 2023 | 167.50 | 168.00 | 167.01 | 167.50 | 167.50 | 5,577 |
| 06 Feb 2023 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 39,851 |
| 03 Feb 2023 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 89,791 |
| 02 Feb 2023 | 159.00 | 167.96 | 158.00 | 167.00 | 167.00 | 170,054 |
| 01 Feb 2023 | 156.50 | 161.00 | 157.00 | 159.00 | 159.00 | 67,104 |
| 31 Jan 2023 | 158.00 | 160.00 | 155.00 | 156.50 | 156.50 | 389,533 |
| 30 Jan 2023 | 164.50 | 166.00 | 154.24 | 155.00 | 155.00 | 114,291 |
| 27 Jan 2023 | 164.50 | 166.50 | 163.03 | 166.50 | 166.50 | 702,620 |
| 26 Jan 2023 | 162.50 | 166.00 | 161.00 | 164.50 | 164.50 | 129,095 |
| 25 Jan 2023 | 171.00 | 172.00 | 160.00 | 162.50 | 162.50 | 75,270 |
| 24 Jan 2023 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 21,933 |
| 23 Jan 2023 | 174.50 | 178.00 | 166.05 | 170.00 | 170.00 | 370,894 |
| 20 Jan 2023 | 186.00 | 185.00 | 174.00 | 174.25 | 174.25 | 479,824 |
| 19 Jan 2023 | 194.50 | 197.00 | 184.66 | 187.50 | 187.50 | 162,506 |
| 18 Jan 2023 | 194.50 | 196.00 | 192.00 | 194.00 | 194.00 | 1,367,851 |
| 17 Jan 2023 | 195.50 | 197.00 | 193.00 | 194.50 | 194.50 | 85,378 |
| 16 Jan 2023 | 194.50 | 196.00 | 192.68 | 194.50 | 194.50 | 201,238 |
| 13 Jan 2023 | 194.00 | 196.00 | 172.56 | 194.50 | 194.50 | 213,689 |
| 12 Jan 2023 | 192.50 | 197.00 | 190.00 | 193.00 | 193.00 | 266,088 |
| 11 Jan 2023 | 187.50 | 193.00 | 186.00 | 192.50 | 192.50 | 138,419 |
| 10 Jan 2023 | 186.50 | 190.00 | 185.00 | 187.50 | 187.50 | 147,789 |
| 09 Jan 2023 | 176.00 | 188.00 | 176.00 | 186.50 | 186.50 | 102,956 |
| 06 Jan 2023 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 70,642 |
| 05 Jan 2023 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 104,365 |
| 04 Jan 2023 | 168.00 | 172.00 | 167.00 | 172.00 | 172.00 | 64,734 |
| 03 Jan 2023 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 21,200 |
| 30 Dec 2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 7,900 |
| 29 Dec 2022 | 168.00 | 169.00 | 167.04 | 168.00 | 168.00 | 47,577 |
| 28 Dec 2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 7,061 |
| 23 Dec 2022 | 168.00 | 168.88 | 167.46 | 168.00 | 168.00 | 12,676 |
| 22 Dec 2022 | 168.00 | 169.00 | 167.30 | 168.00 | 168.00 | 26,570 |
| 21 Dec 2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 17,541 |
| 20 Dec 2022 | 167.00 | 169.00 | 164.00 | 167.00 | 167.00 | 20,028 |
| 19 Dec 2022 | 163.00 | 168.47 | 162.17 | 167.00 | 167.00 | 21,340 |
| 16 Dec 2022 | 163.00 | 164.96 | 161.17 | 163.00 | 163.00 | 6,023 |
| 15 Dec 2022 | 161.00 | 164.88 | 159.00 | 163.00 | 163.00 | 23,660 |
| 14 Dec 2022 | 163.00 | 163.00 | 159.30 | 161.00 | 161.00 | 155,367 |
| 13 Dec 2022 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | 25,814 |
| 12 Dec 2022 | 166.50 | 169.00 | 164.00 | 165.00 | 165.00 | 24,800 |
| 09 Dec 2022 | 161.00 | 168.44 | 160.00 | 166.50 | 166.50 | 61,806 |
| 08 Dec 2022 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 37,502 |
| 07 Dec 2022 | 161.50 | 162.44 | 160.00 | 162.00 | 162.00 | 7,950 |
| 06 Dec 2022 | 161.00 | 162.00 | 160.00 | 161.50 | 161.50 | 64,987 |
| 05 Dec 2022 | 164.00 | 163.00 | 160.00 | 161.00 | 161.00 | 32,160 |
| 02 Dec 2022 | 165.50 | 167.00 | 162.00 | 164.00 | 164.00 | 211,042 |
| 01 Dec 2022 | 167.00 | 167.74 | 162.00 | 165.50 | 165.50 | 47,793 |
| 30 Nov 2022 | 168.00 | 169.00 | 166.00 | 167.50 | 167.50 | 7,003 |
| 29 Nov 2022 | 172.50 | 173.00 | 166.50 | 168.00 | 168.00 | 64,393 |
| 28 Nov 2022 | 166.00 | 176.06 | 165.55 | 172.50 | 172.50 | 258,619 |
| 25 Nov 2022 | 164.50 | 168.00 | 164.70 | 166.00 | 166.00 | 34,351 |
| 24 Nov 2022 | 164.00 | 166.00 | 164.10 | 165.00 | 165.00 | 85,918 |
| 23 Nov 2022 | 158.50 | 164.45 | 157.00 | 163.50 | 163.50 | 90,480 |
| 22 Nov 2022 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 268,647 |
| 21 Nov 2022 | 154.50 | 156.00 | 153.24 | 154.50 | 154.50 | 38,235 |
| 18 Nov 2022 | 154.50 | 156.00 | 153.00 | 154.50 | 154.50 | 102,164 |
| 17 Nov 2022 | 154.50 | 156.00 | 153.00 | 154.50 | 154.50 | 270,246 |
| 16 Nov 2022 | 153.00 | 155.50 | 153.00 | 154.00 | 154.00 | 41,180 |
| 15 Nov 2022 | 152.50 | 157.64 | 152.00 | 154.00 | 154.00 | 49,954 |
| 14 Nov 2022 | 151.00 | 153.00 | 151.33 | 152.50 | 152.50 | 18,980 |
| 11 Nov 2022 | 149.50 | 152.00 | 149.50 | 151.00 | 151.00 | 47,053 |
| 10 Nov 2022 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 20,212 |
| 09 Nov 2022 | 146.50 | 150.00 | 146.75 | 149.00 | 149.00 | 112,354 |
| 08 Nov 2022 | 148.50 | 150.00 | 146.34 | 146.50 | 146.50 | 87,669 |
| 07 Nov 2022 | 144.50 | 150.00 | 143.00 | 148.50 | 148.50 | 61,590 |
| 04 Nov 2022 | 137.00 | 145.85 | 138.00 | 144.50 | 144.50 | 41,141 |
| 03 Nov 2022 | 139.50 | 140.00 | 137.00 | 137.00 | 137.00 | 30,334 |
| 02 Nov 2022 | 137.50 | 140.00 | 138.00 | 140.00 | 140.00 | 15,517 |
| 01 Nov 2022 | 134.50 | 140.00 | 135.00 | 137.50 | 137.50 | 65,205 |
| 31 Oct 2022 | 125.00 | 135.00 | 124.00 | 134.50 | 134.50 | 134,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
