UK Markets open in 6 hrs 37 mins

Calnex Solutions plc (CLX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.00-1.50 (-1.31%)
At close: 04:35PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023------
20 Mar 2023113.50114.90107.05114.50114.50127,251
17 Mar 2023112.50117.00112.00113.50113.50143,303
16 Mar 2023107.50114.74106.00113.00113.00457,141
15 Mar 2023110.50111.00105.00107.50107.50323,770
14 Mar 2023110.50112.00109.00110.50110.50228,018
13 Mar 2023113.50114.00108.00110.50110.5099,509
10 Mar 2023117.00117.50110.25113.50113.50180,233
09 Mar 2023118.00119.50116.00117.00117.00109,066
08 Mar 2023117.50119.00112.56118.50118.50513,985
07 Mar 2023145.00145.00112.00117.00117.001,552,347
06 Mar 2023172.75173.50170.01171.00171.0039,384
03 Mar 2023172.75173.50172.00172.75172.7549,089
02 Mar 2023173.00174.00172.00172.00172.0075,682
01 Mar 2023177.00178.00172.40173.25173.25140,326
28 Feb 2023172.00176.00171.00176.00176.00143,208
27 Feb 2023166.50173.00165.00172.00172.0060,172
24 Feb 2023164.50170.00163.00166.50166.5084,732
23 Feb 2023164.00166.00162.10164.50164.5060,324
22 Feb 2023164.00164.00163.00164.00164.009,613
21 Feb 2023164.00166.50161.00164.00164.0056,256
20 Feb 2023163.50164.14162.76164.00164.0015,151
17 Feb 2023165.50166.00161.40163.50163.5033,363
16 Feb 2023163.50167.00164.25165.50165.5053,407
15 Feb 2023161.00163.50160.00163.50163.5061,211
14 Feb 2023166.50168.00161.08162.00162.0073,546
13 Feb 2023166.50168.00165.00166.50166.5012,143
10 Feb 2023162.50171.00163.94166.50166.5055,929
09 Feb 2023165.25165.50161.00163.00163.0027,877
08 Feb 2023167.50169.00165.00169.00169.0035,753
07 Feb 2023167.50168.00167.01167.50167.505,577
06 Feb 2023168.00169.00167.00167.00167.0039,851
03 Feb 2023167.00170.00166.00168.00168.0089,791
02 Feb 2023159.00167.96158.00167.00167.00170,054
01 Feb 2023156.50161.00157.00159.00159.0067,104
31 Jan 2023158.00160.00155.00156.50156.50389,533
30 Jan 2023164.50166.00154.24155.00155.00114,291
27 Jan 2023164.50166.50163.03166.50166.50702,620
26 Jan 2023162.50166.00161.00164.50164.50129,095
25 Jan 2023171.00172.00160.00162.50162.5075,270
24 Jan 2023170.00172.00168.00171.00171.0021,933
23 Jan 2023174.50178.00166.05170.00170.00370,894
20 Jan 2023186.00185.00174.00174.25174.25479,824
19 Jan 2023194.50197.00184.66187.50187.50162,506
18 Jan 2023194.50196.00192.00194.00194.001,367,851
17 Jan 2023195.50197.00193.00194.50194.5085,378
16 Jan 2023194.50196.00192.68194.50194.50201,238
13 Jan 2023194.00196.00172.56194.50194.50213,689
12 Jan 2023192.50197.00190.00193.00193.00266,088
11 Jan 2023187.50193.00186.00192.50192.50138,419
10 Jan 2023186.50190.00185.00187.50187.50147,789
09 Jan 2023176.00188.00176.00186.50186.50102,956
06 Jan 2023171.00177.00171.00176.00176.0070,642
05 Jan 2023170.00174.00169.00170.00170.00104,365
04 Jan 2023168.00172.00167.00172.00172.0064,734
03 Jan 2023168.00169.00167.00168.00168.0021,200
30 Dec 2022168.00169.00167.00168.00168.007,900
29 Dec 2022168.00169.00167.04168.00168.0047,577
28 Dec 2022168.00169.00167.00168.00168.007,061
23 Dec 2022168.00168.88167.46168.00168.0012,676
22 Dec 2022168.00169.00167.30168.00168.0026,570
21 Dec 2022168.00169.00167.00168.00168.0017,541
20 Dec 2022167.00169.00164.00167.00167.0020,028
19 Dec 2022163.00168.47162.17167.00167.0021,340
16 Dec 2022163.00164.96161.17163.00163.006,023
15 Dec 2022161.00164.88159.00163.00163.0023,660
14 Dec 2022163.00163.00159.30161.00161.00155,367
13 Dec 2022165.00167.00161.00163.00163.0025,814
12 Dec 2022166.50169.00164.00165.00165.0024,800
09 Dec 2022161.00168.44160.00166.50166.5061,806
08 Dec 2022162.00163.00160.00161.00161.0037,502
07 Dec 2022161.50162.44160.00162.00162.007,950
06 Dec 2022161.00162.00160.00161.50161.5064,987
05 Dec 2022164.00163.00160.00161.00161.0032,160
02 Dec 2022165.50167.00162.00164.00164.00211,042
01 Dec 2022167.00167.74162.00165.50165.5047,793
30 Nov 2022168.00169.00166.00167.50167.507,003
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...