UK markets open in 2 hours 11 minutes
NIKKEI 225
37,183.32 -896.38 (-2.35%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.45 +1.72 (+2.08%) GOLD FUTURES
2,400.60 +2.60 (+0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,282.23 +613.48 (+1.24%)
Calnex Solutions plc (CLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:16PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 54.50 | 54.30 | 53.00 | 54.50 | 54.50 | 22,063 |
| 17 Apr 2024 | 54.00 | 55.00 | 54.30 | 55.00 | 55.00 | 6,134 |
| 16 Apr 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 49,142 |
| 15 Apr 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 12,345 |
| 12 Apr 2024 | 55.00 | 55.90 | 54.00 | 55.00 | 55.00 | 133,413 |
| 11 Apr 2024 | 55.00 | 55.00 | 54.12 | 55.00 | 55.00 | 67,331 |
| 10 Apr 2024 | 55.00 | 56.00 | 54.26 | 55.00 | 55.00 | 267,651 |
| 09 Apr 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 76,642 |
| 08 Apr 2024 | 56.50 | 58.00 | 55.00 | 56.00 | 56.00 | 81,064 |
| 05 Apr 2024 | 56.50 | 58.00 | 55.50 | 56.50 | 56.50 | 25,894 |
| 04 Apr 2024 | 57.00 | 58.00 | 54.55 | 55.00 | 55.00 | 181,652 |
| 03 Apr 2024 | 58.50 | 59.00 | 54.26 | 57.00 | 57.00 | 247,675 |
| 02 Apr 2024 | 58.50 | 58.42 | 58.00 | 58.50 | 58.50 | 40,285 |
| 28 Mar 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 105,827 |
| 27 Mar 2024 | 58.50 | 59.00 | 57.00 | 59.00 | 59.00 | 677,791 |
| 26 Mar 2024 | 58.50 | 58.99 | 58.13 | 58.50 | 58.50 | 40,633 |
| 25 Mar 2024 | 58.50 | 58.99 | 58.35 | 58.50 | 58.50 | 25,192 |
| 22 Mar 2024 | 58.00 | 59.00 | 57.28 | 58.50 | 58.50 | 98,370 |
| 21 Mar 2024 | 58.50 | 59.00 | 57.00 | 58.00 | 58.00 | 74,313 |
| 20 Mar 2024 | 61.00 | 62.00 | 58.12 | 58.50 | 58.50 | 59,155 |
| 19 Mar 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 38,159 |
| 18 Mar 2024 | 63.50 | 63.00 | 61.00 | 62.00 | 62.00 | 167,260 |
| 15 Mar 2024 | 61.00 | 63.50 | 60.51 | 63.50 | 63.50 | 55,507 |
| 14 Mar 2024 | 65.50 | 66.14 | 60.42 | 61.00 | 61.00 | 129,894 |
| 13 Mar 2024 | 65.50 | 66.45 | 64.00 | 65.00 | 65.00 | 16,270 |
| 12 Mar 2024 | 66.50 | 67.00 | 64.25 | 65.50 | 65.50 | 37,346 |
| 11 Mar 2024 | 66.50 | 68.00 | 65.00 | 68.00 | 68.00 | 28,930 |
| 08 Mar 2024 | 65.50 | 68.00 | 65.00 | 65.00 | 65.00 | 170,742 |
| 07 Mar 2024 | 65.50 | 66.80 | 64.04 | 66.00 | 66.00 | 26,617 |
| 06 Mar 2024 | 68.00 | 68.00 | 64.37 | 65.00 | 65.00 | 219,419 |
| 05 Mar 2024 | 69.50 | 70.00 | 67.02 | 68.00 | 68.00 | 446,143 |
| 04 Mar 2024 | 74.00 | 75.00 | 68.25 | 69.50 | 69.50 | 117,852 |
| 01 Mar 2024 | 78.00 | 80.00 | 73.00 | 74.00 | 74.00 | 193,798 |
| 29 Feb 2024 | 78.50 | 80.00 | 76.00 | 78.00 | 78.00 | 26,066 |
| 28 Feb 2024 | 79.00 | 80.00 | 78.00 | 78.50 | 78.50 | 30,211 |
| 27 Feb 2024 | 81.50 | 83.00 | 78.31 | 79.00 | 79.00 | 584,845 |
| 26 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 19,081 |
| 23 Feb 2024 | 81.50 | 83.00 | 80.45 | 81.50 | 81.50 | 55,432 |
| 22 Feb 2024 | 81.50 | 81.00 | 80.00 | 81.50 | 81.50 | 87,187 |
| 21 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 16,933 |
| 20 Feb 2024 | 81.50 | 80.88 | 80.00 | 81.50 | 81.50 | 22,302 |
| 19 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 52,422 |
| 16 Feb 2024 | 81.50 | 82.15 | 81.11 | 81.50 | 81.50 | 4,578 |
| 15 Feb 2024 | 81.50 | 82.19 | 80.00 | 81.50 | 81.50 | 3,510 |
| 14 Feb 2024 | 81.50 | 82.44 | 80.82 | 81.50 | 81.50 | 76,951 |
| 13 Feb 2024 | 82.00 | 83.00 | 80.00 | 81.50 | 81.50 | 63,362 |
| 12 Feb 2024 | 81.50 | 83.00 | 81.00 | 82.00 | 82.00 | 4,986 |
| 09 Feb 2024 | 81.00 | 82.00 | 80.20 | 81.50 | 81.50 | 251,350 |
| 08 Feb 2024 | 80.00 | 82.00 | 79.75 | 81.00 | 81.00 | 155,354 |
| 07 Feb 2024 | 80.00 | 80.47 | 79.68 | 80.00 | 80.00 | 848 |
| 06 Feb 2024 | 80.50 | 81.00 | 79.00 | 80.00 | 80.00 | 135,954 |
| 05 Feb 2024 | 81.00 | 82.00 | 80.00 | 80.50 | 80.50 | 154,805 |
| 02 Feb 2024 | 81.00 | 82.00 | 80.55 | 81.00 | 81.00 | 26,605 |
| 01 Feb 2024 | 78.00 | 82.70 | 77.00 | 81.00 | 81.00 | 172,814 |
| 31 Jan 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 27,847 |
| 30 Jan 2024 | 75.50 | 78.00 | 75.00 | 77.00 | 77.00 | 81,745 |
| 29 Jan 2024 | 73.00 | 76.00 | 73.00 | 75.50 | 75.50 | 106,157 |
| 26 Jan 2024 | 73.00 | 74.00 | 72.75 | 73.00 | 73.00 | 26,901 |
| 25 Jan 2024 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 198,904 |
| 24 Jan 2024 | 70.00 | 72.00 | 69.00 | 71.50 | 71.50 | 16,779 |
| 23 Jan 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 651,914 |
| 22 Jan 2024 | 69.50 | 71.00 | 68.00 | 70.00 | 70.00 | 46,995 |
| 19 Jan 2024 | 69.50 | 71.00 | 69.25 | 69.50 | 69.50 | 16,679 |
| 18 Jan 2024 | 66.50 | 70.00 | 66.00 | 69.50 | 69.50 | 110,359 |
| 17 Jan 2024 | 69.50 | 69.06 | 65.13 | 66.50 | 66.50 | 121,242 |
| 16 Jan 2024 | 69.50 | 71.00 | 69.00 | 70.00 | 70.00 | 389,708 |
| 15 Jan 2024 | 69.50 | 69.52 | 69.40 | 69.50 | 69.50 | 53,008 |
| 12 Jan 2024 | 71.00 | 71.00 | 68.91 | 69.50 | 69.50 | 176,137 |
| 11 Jan 2024 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | 287,769 |
| 10 Jan 2024 | 69.50 | 72.00 | 69.00 | 71.50 | 71.50 | 100,588 |
| 09 Jan 2024 | 67.50 | 69.70 | 69.00 | 69.50 | 69.50 | 201,611 |
| 08 Jan 2024 | 66.00 | 68.00 | 66.00 | 67.50 | 67.50 | 135,958 |
| 05 Jan 2024 | 66.50 | 67.00 | 65.53 | 66.00 | 66.00 | 70,993 |
| 04 Jan 2024 | 65.50 | 68.00 | 63.80 | 66.50 | 66.50 | 168,097 |
| 03 Jan 2024 | 64.00 | 68.00 | 63.15 | 68.00 | 68.00 | 113,687 |
| 02 Jan 2024 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 84,943 |
| 29 Dec 2023 | 63.00 | 63.35 | 62.42 | 63.00 | 63.00 | 15,886 |
| 28 Dec 2023 | 63.00 | 64.00 | 62.26 | 63.00 | 63.00 | 32,502 |
| 27 Dec 2023 | 63.00 | 63.51 | 62.26 | 63.00 | 63.00 | 15,007 |
| 22 Dec 2023 | 62.50 | 64.00 | 61.00 | 63.00 | 63.00 | 25,713 |
| 21 Dec 2023 | 62.50 | 64.00 | 61.15 | 62.00 | 62.00 | 157,336 |
| 20 Dec 2023 | 61.30 | 64.00 | 61.00 | 62.50 | 62.50 | 115,647 |
| 19 Dec 2023 | 59.00 | 63.00 | 59.36 | 63.00 | 63.00 | 91,120 |
| 18 Dec 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 139,940 |
| 15 Dec 2023 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | 46,203 |
| 14 Dec 2023 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 418,299 |
| 13 Dec 2023 | 59.50 | 60.60 | 59.00 | 60.00 | 60.00 | 86,957 |
| 12 Dec 2023 | 60.50 | 61.00 | 58.29 | 59.40 | 59.40 | 300,831 |
| 11 Dec 2023 | 62.50 | 63.00 | 60.00 | 60.50 | 60.50 | 215,814 |
| 08 Dec 2023 | 63.50 | 64.00 | 62.00 | 62.50 | 62.50 | 46,971 |
| 07 Dec 2023 | 64.30 | 64.02 | 63.03 | 63.50 | 63.50 | 21,541 |
| 06 Dec 2023 | 66.50 | 67.00 | 64.00 | 64.30 | 64.30 | 72,906 |
| 05 Dec 2023 | 68.50 | 69.00 | 66.00 | 66.50 | 66.50 | 127,278 |
| 04 Dec 2023 | 69.00 | 70.00 | 66.60 | 67.00 | 67.00 | 99,942 |
| 01 Dec 2023 | 69.50 | 70.00 | 68.05 | 69.00 | 69.00 | 60,171 |
| 30 Nov 2023 | 70.50 | 71.00 | 69.02 | 69.50 | 69.50 | 68,197 |
| 30 Nov 2023 | 0.31 Dividend | |||||
| 29 Nov 2023 | 74.50 | 75.00 | 69.00 | 70.50 | 70.19 | 267,968 |
| 28 Nov 2023 | 72.50 | 76.00 | 72.00 | 74.50 | 74.17 | 88,040 |
| 27 Nov 2023 | 69.50 | 73.90 | 69.00 | 72.50 | 72.18 | 133,087 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.