Dark

FAN
VOLUTION GROUP PLC
stock LSE

Inactive

Jul 1, 2024

449.50GBX-0.333%(-1.50)224,597

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	470.0000	470.0000	449.0000	449.5000	-0.333%	224,597	0.000%
2024-06-28	451.0000	454.5000	441.0000	451.0000	0.000%	221,727	-0.333%
2024-06-27	450.5000	461.5000	450.0000	451.0000	-0.111%	94,614	-0.333%
2024-06-26	450.5000	456.0000	442.0000	451.5000	+0.781%	260,378	-0.443%
2024-06-25	460.0000	460.0000	446.5000	448.0000	-0.665%	166,728	+0.335%
2024-06-24	452.5000	454.5000	447.5000	451.0000	-0.661%	156,194	-0.333%
2024-06-21	452.5000	455.0000	445.5000	454.0000	+0.554%	641,093	-0.991%
2024-06-20	457.5000	457.5000	447.5000	451.5000	+0.669%	130,960	-0.443%
2024-06-19	443.5000	448.5000	439.0000	448.5000	+1.242%	234,809	+0.223%
2024-06-18	430.0000	445.0000	430.0000	443.0000	+0.568%	294,325	+1.467%
2024-06-17	435.5000	441.0000	434.0000	440.5000	+0.571%	128,073	+2.043%
2024-06-14	443.0000	445.5000	433.0000	438.0000	-0.793%	85,419	+2.626%
2024-06-13	437.5000	453.0000	437.5000	441.5000	-2.646%	162,228	+1.812%
2024-06-12	436.0000	457.5000	436.0000	453.5000	+3.303%	147,643	-0.882%
2024-06-11	445.0000	445.0000	436.5000	439.0000	-1.126%	79,020	+2.392%
2024-06-10	441.0000	445.5000	440.0000	444.0000	-0.448%	169,467	+1.239%
2024-06-07	451.5000	451.5000	440.0000	446.0000	-1.218%	99,730	+0.785%
2024-06-06	454.5000	456.0000	449.5000	451.5000	-0.221%	159,711	-0.443%
2024-06-05	456.0000	456.0000	448.0000	452.5000	-0.110%	140,904	-0.663%
2024-06-04	445.0000	454.5000	445.0000	453.0000	-0.984%	78,959	-0.773%
2024-06-03	471.5000	471.5000	452.0000	457.5000	+1.441%	261,421	-1.749%
2024-05-31	475.0000	475.0000	449.0000	451.0000	-0.879%	698,646	-0.333%
2024-05-30	460.0000	465.0000	450.5000	455.0000	+1.224%	227,019	-1.209%
2024-05-29	445.0000	458.0000	445.0000	449.5000	-1.856%	199,863	0.000%
2024-05-28	457.5000	464.0000	456.0000	458.0000	+0.439%	197,326	-1.856%
2024-05-24	462.5000	462.5000	453.5000	456.0000	+1.109%	290,746	-1.425%
2024-05-23	464.0000	464.0000	445.5000	451.0000	-0.111%	1,182,132	-0.333%
2024-05-22	451.0000	453.0000	447.0000	451.5000	-0.331%	305,484	-0.443%
2024-05-21	464.0000	464.0000	450.5000	453.0000	-1.307%	118,179	-0.773%
2024-05-20	464.0000	464.0000	454.5000	459.0000	0.000%	94,582	-2.070%
2024-05-17	454.0000	459.0000	449.5000	459.0000	+0.879%	920,542	-2.070%
2024-05-16	461.5000	461.5000	450.5000	455.0000	-1.408%	158,783	-1.209%
2024-05-15	451.0000	461.5000	448.0000	461.5000	+2.556%	315,817	-2.600%
2024-05-14	450.0000	460.0000	447.5000	450.0000	-0.332%	141,150	-0.111%
2024-05-13	449.5000	454.5000	446.0000	451.5000	+0.222%	103,932	-0.443%
2024-05-10	447.0000	454.5000	447.0000	450.5000	+0.670%	137,057	-0.222%
2024-05-09	450.0000	454.0000	445.0000	447.5000	-0.334%	114,852	+0.447%
2024-05-08	437.0000	449.0000	435.5000	449.0000	+2.162%	163,355	+0.111%
2024-05-07	436.0000	439.5000	432.0000	439.5000	+1.267%	125,730	+2.275%
2024-05-02	450.0000	450.0000	430.0000	434.0000	-2.362%	318,020	+3.571%
2024-05-01	440.0000	447.5000	437.0000	444.5000	+10,266.138%	98,355	+1.125%
2024-03-22	4.3300	4.3380	4.2560	4.2880	-1.016%	276,344	+10,382.743%
2024-03-21	4.4080	4.4080	4.2240	4.3320	+1.310%	123,034	+10,276.270%
2024-03-20	4.2780	4.3040	4.2500	4.2760	-0.233%	195,053	+10,412.161%
2024-03-19	4.3200	4.3200	4.2500	4.2860	-1.199%	176,472	+10,387.634%
2024-03-18	4.3600	4.4260	4.1980	4.3380	-0.505%	392,883	+10,261.918%
2024-03-15	4.3560	4.5700	4.2340	4.3600	+2.588%	1,458,444	+10,209.633%
2024-03-14	4.2780	4.3320	4.1900	4.2500	-1.255%	769,085	+10,476.471%
2024-03-13	4.3100	4.3280	4.2620	4.3040	+0.985%	242,543	+10,343.773%
2024-03-12	4.2580	4.2880	4.2200	4.2620	+0.566%	140,296	+10,446.692%
2024-03-11	4.2000	4.2960	4.2000	4.2380	0.000%	105,388	+10,506.418%
2024-03-08	4.1920	4.2380	4.1260	4.2380	+2.120%	280,021	+10,506.418%
2024-03-07	4.2340	4.2340	4.1300	4.1500	+0.533%	423,202	+10,731.325%
2024-03-06	4.1680	4.1880	4.0960	4.1280	+0.292%	334,807	+10,789.050%
2024-03-05	4.1000	4.1900	4.1000	4.1160	-0.915%	123,146	+10,820.797%
2024-03-04	4.1880	4.1900	4.1240	4.1540	-0.859%	109,514	+10,720.896%
2024-03-01	4.1000	4.1940	4.0660	4.1900	+3.457%	287,596	+10,627.924%
2024-02-29	4.2360	4.2360	4.0500	4.0500	-2.315%	497,212	+10,998.765%
2024-02-28	4.0900	4.1520	4.0380	4.1460	+1.122%	368,636	+10,741.775%
2024-02-27	4.1060	4.1400	4.0800	4.1000	-0.146%	466,787	+10,863.415%
2024-02-26	4.2200	4.2200	4.1060	4.1060	-1.393%	196,085	+10,847.394%
2024-02-23	4.1800	4.1900	4.1380	4.1640	-0.857%	220,877	+10,694.909%
2024-02-22	4.3700	4.3700	4.1880	4.2000	+0.048%	1,431,184	+10,602.381%
2024-02-21	4.1740	4.2740	4.1740	4.1980	-0.521%	95,937	+10,607.480%
2024-02-20	4.2620	4.2880	4.2140	4.2200	-1.171%	87,183	+10,551.659%
2024-02-19	4.2500	4.2920	4.2060	4.2700	+0.850%	42,631	+10,426.932%
2024-02-16	4.2720	4.3240	4.1740	4.2340	+0.332%	142,412	+10,516.438%
2024-02-15	4.3000	4.3000	4.2200	4.2200	+0.047%	159,260	+10,551.659%
2024-02-14	4.2380	4.2740	4.2180	4.2180	-0.189%	96,200	+10,556.709%
2024-02-13	4.3720	4.3720	4.1820	4.2260	-2.940%	316,154	+10,536.536%
2024-02-12	4.3220	4.3540	4.2680	4.3540	+2.495%	64,439	+10,223.840%
2024-02-09	4.4800	4.4800	4.2360	4.2480	-2.120%	203,711	+10,481.450%
2024-02-08	4.0740	4.4000	4.0740	4.3400	+1.687%	259,485	+10,257.143%
2024-02-07	4.1600	4.2980	4.1600	4.2680	+0.994%	398,867	+10,431.865%
2024-02-06	4.1400	4.2380	4.1240	4.2260	+1.294%	278,333	+10,536.536%
2024-02-05	4.2500	4.3580	4.1300	4.1720	-2.569%	239,386	+10,674.209%
2024-02-02	4.4280	4.4280	4.0680	4.2820	+0.611%	245,732	+10,397.431%
2024-02-01	4.3400	4.4020	4.2500	4.2560	-2.341%	116,876	+10,461.560%
2024-01-31	4.2700	4.4000	4.2700	4.3580	+1.302%	469,248	+10,214.364%
2024-01-30	4.3200	4.3500	4.2560	4.3020	-0.371%	163,142	+10,348.629%
2024-01-29	4.1580	4.3180	4.1500	4.3180	+2.712%	110,187	+10,309.912%
2024-01-26	4.2140	4.2400	4.1720	4.2040	+0.334%	207,767	+10,592.198%
2024-01-25	4.2140	4.2140	4.0760	4.1900	+0.383%	108,666	+10,627.924%
2024-01-24	4.1000	4.2020	4.1000	4.1740	+1.557%	93,110	+10,669.046%
2024-01-23	4.1920	4.1920	4.0880	4.1100	-1.909%	140,869	+10,836.740%
2024-01-22	4.1240	4.2060	4.1120	4.1900	+2.595%	140,838	+10,627.924%
2024-01-19	4.1400	4.1740	4.0620	4.0840	-0.874%	257,855	+10,906.366%
2024-01-18	4.0640	4.1500	4.0400	4.1200	+1.779%	215,707	+10,810.194%
2024-01-17	4.0260	4.0720	3.9900	4.0480	-1.795%	224,208	+11,004.249%
2024-01-16	4.0260	4.1740	4.0260	4.1220	-0.531%	128,264	+10,804.901%
2024-01-15	4.0260	4.1800	4.0260	4.1440	-0.528%	200,188	+10,747.008%
2024-01-12	4.2340	4.2340	4.0880	4.1660	+1.709%	89,258	+10,689.726%
2024-01-11	4.0260	4.1920	4.0260	4.0960	-1.727%	95,495	+10,874.121%
2024-01-10	4.1300	4.2060	4.1300	4.1680	-0.096%	276,107	+10,684.549%
2024-01-09	4.1000	4.1980	4.0880	4.1720	+0.144%	199,186	+10,674.209%
2024-01-08	4.0420	4.1940	4.0420	4.1660	+1.215%	89,689	+10,689.726%
2024-01-05	4.1080	4.1500	4.0460	4.1160	-0.628%	152,121	+10,820.797%
2024-01-04	4.1180	4.2260	4.1140	4.1420	-0.956%	139,499	+10,752.245%
2024-01-03	4.2020	4.3000	4.1520	4.1820	-2.699%	209,121	+10,648.446%
2024-01-02	4.2020	4.3720	4.2020	4.2980	-0.876%	131,255	+10,358.353%
2023-12-29	4.2200	4.3940	4.2200	4.3360	-0.322%	152,418	+10,266.697%
2023-12-28	4.3260	4.3680	4.2520	4.3500	+0.046%	388,611	+10,233.333%
2023-12-27	4.5520	4.5520	4.2940	4.3480	-0.184%	676,980	+10,238.086%
2023-12-22	4.4620	4.4620	4.2020	4.3560	+1.919%	609,894	+10,219.100%
2023-12-21	4.0140	4.2980	4.0140	4.2740	+1.184%	177,228	+10,417.080%
2023-12-20	4.2140	4.2400	4.1820	4.2240	+0.571%	358,486	+10,541.572%
2023-12-19	4.1200	4.2380	4.0380	4.2000	-0.803%	420,714	+10,602.381%
2023-12-18	4.2500	4.3200	4.1820	4.2340	-1.213%	240,649	+10,516.438%
2023-12-15	4.3360	4.3780	4.2720	4.2860	-0.326%	579,491	+10,387.634%
2023-12-14	4.2400	4.3140	4.1800	4.3000	+4.369%	1,050,887	+10,353.488%
2023-12-13	4.0800	4.2320	4.0700	4.1200	+3.466%	2,136,515	+10,810.194%
2023-12-12	3.8520	4.1240	3.8520	3.9820	-2.114%	390,425	+11,188.297%
2023-12-11	4.0140	4.0680	3.9300	4.0680	+1.598%	375,726	+10,949.656%
2023-12-08	3.9000	4.1220	3.9000	4.0040	-1.959%	194,906	+11,126.274%
2023-12-07	4.0920	4.0920	3.9680	4.0840	+0.889%	190,438	+10,906.366%
2023-12-06	3.8060	4.0800	3.8060	4.0480	+0.397%	319,356	+11,004.249%
2023-12-05	4.1000	4.1000	3.9460	4.0320	+1.307%	241,023	+11,048.313%
2023-12-04	4.0540	4.0940	3.9500	3.9800	-0.699%	378,582	+11,193.970%
2023-12-01	4.1000	4.1000	3.9340	4.0080	+1.571%	119,257	+11,115.070%
2023-11-30	4.1000	4.1000	3.9140	3.9460	+0.152%	446,177	+11,291.282%
2023-11-29	3.9740	3.9740	3.8700	3.9400	+1.285%	500,336	+11,308.629%
2023-11-28	3.9540	3.9540	3.8000	3.8900	+1.039%	609,808	+11,455.270%
2023-11-27	3.9740	3.9740	3.8500	3.8500	-2.135%	102,998	+11,575.325%
2023-11-24	3.9040	3.9580	3.8200	3.9340	+0.665%	360,171	+11,326.029%
2023-11-23	4.0620	4.0620	3.8260	3.9080	-1.363%	244,345	+11,402.047%
2023-11-22	3.9640	4.0120	3.9620	3.9620	-0.452%	202,255	+11,245.280%
2023-11-21	3.9920	4.1500	3.9560	3.9800	-0.251%	214,391	+11,193.970%
2023-11-20	4.1500	4.1500	3.9740	3.9900	-1.286%	275,717	+11,165.664%
2023-11-17	4.2120	4.2120	3.9900	4.0420	0.000%	389,897	+11,020.732%
2023-11-16	4.2120	4.2120	3.9600	4.0420	-1.318%	470,649	+11,020.732%
2023-11-15	4.2200	4.2440	4.0480	4.0960	-1.158%	376,102	+10,874.121%
2023-11-14	4.1020	4.1720	3.9460	4.1440	+4.805%	635,688	+10,747.008%
2023-11-13	3.9800	3.9800	3.8900	3.9540	+0.304%	170,874	+11,268.235%
2023-11-10	4.0000	4.0000	3.8780	3.9420	+0.510%	138,999	+11,302.841%
2023-11-09	3.7840	3.9400	3.7840	3.9220	+2.724%	430,546	+11,360.989%
2023-11-08	3.8220	3.9060	3.8040	3.8180	-1.395%	445,392	+11,673.180%
2023-11-07	3.6180	3.8720	3.6180	3.8720	+1.681%	317,348	+11,508.988%
2023-11-06	3.6620	3.8500	3.6620	3.8080	-0.885%	208,183	+11,704.097%
2023-11-03	3.8760	3.9040	3.7960	3.8420	+0.840%	149,869	+11,599.636%
2023-11-02	3.7440	3.8440	3.7200	3.8100	+3.758%	312,318	+11,697.900%
2023-11-01	3.6000	3.6780	3.5100	3.6720	+1.269%	1,122,704	+12,141.285%
2023-10-31	3.6340	3.6340	3.5300	3.6260	+3.011%	302,101	+12,296.580%
2023-10-30	3.5500	3.6200	3.5100	3.5200	+0.285%	180,104	+12,669.886%
2023-10-27	3.3000	3.5240	3.3000	3.5100	+1.916%	178,190	+12,706.268%
2023-10-26	3.5500	3.5500	3.3680	3.4440	+0.938%	1,078,622	+12,951.684%
2023-10-25	3.3260	3.4320	3.3260	3.4120	-0.756%	271,061	+13,074.091%
2023-10-24	3.6000	3.6000	3.3900	3.4380	-0.290%	524,496	+12,974.462%
2023-10-23	3.5220	3.5220	3.3100	3.4480	+1.591%	310,768	+12,936.543%
2023-10-20	3.4500	3.4760	3.3940	3.3940	-2.359%	521,218	+13,143.960%
2023-10-19	3.5080	3.5240	3.4660	3.4760	-1.194%	389,374	+12,831.530%
2023-10-18	3.6320	3.6380	3.5120	3.5180	-5.379%	439,570	+12,677.146%
2023-10-17	3.5240	3.7300	3.5240	3.7180	+0.324%	1,106,935	+11,989.833%
2023-10-16	3.7560	3.7820	3.6460	3.7060	-1.226%	1,785,008	+12,028.980%
2023-10-13	3.8940	3.8940	3.7500	3.7520	-1.211%	989,959	+11,880.277%
2023-10-12	3.7660	3.8800	3.7340	3.7980	+1.172%	1,565,264	+11,735.176%
2023-10-11	3.6780	3.7640	3.6760	3.7540	+1.241%	411,659	+11,873.895%
2023-10-10	3.7140	3.7620	3.6500	3.7080	+1.035%	551,730	+12,022.438%
2023-10-09	3.6720	3.7000	3.6360	3.6700	+0.658%	237,899	+12,147.956%
2023-10-06	3.7000	3.7060	3.5480	3.6460	-0.110%	394,165	+12,228.579%
2023-10-05	3.5580	3.8980	3.5580	3.6500	+8.437%	750,332	+12,215.068%
2023-10-04	3.4000	3.4540	3.3660	3.3660	-2.151%	288,105	+13,254.130%
2023-10-03	3.4820	3.5580	3.4380	3.4400	-1.994%	238,416	+12,966.860%
2023-10-02	3.6600	3.6760	3.4700	3.5100	-2.985%	254,515	+12,706.268%
2023-09-29	3.4840	3.6600	3.4840	3.6180	+2.843%	676,217	+12,323.991%
2023-09-28	3.6220	3.6220	3.4940	3.5180	-2.440%	358,397	+12,677.146%
2023-09-27	3.6100	3.7180	3.5600	3.6060	-2.117%	546,780	+12,365.336%
2023-09-26	3.5500	3.6900	3.5500	3.6840	+1.488%	319,411	+12,101.412%
2023-09-25	3.6240	3.6380	3.5700	3.6300	+0.221%	374,095	+12,282.920%
2023-09-22	3.5000	3.6580	3.5000	3.6220	+0.835%	301,203	+12,310.271%
2023-09-21	3.4680	3.6400	3.4680	3.5920	+1.526%	279,503	+12,413.920%
2023-09-20	3.5060	3.5620	3.4580	3.5380	+0.397%	487,171	+12,604.918%
2023-09-19	3.5920	3.5920	3.4900	3.5240	+0.228%	253,038	+12,655.392%
2023-09-18	3.6020	3.6080	3.5000	3.5160	-2.388%	208,073	+12,684.414%
2023-09-15	3.4800	3.6380	3.4740	3.6020	+1.351%	699,842	+12,379.178%
2023-09-14	3.5020	3.5540	3.4660	3.5540	+1.543%	371,103	+12,547.721%
2023-09-13	3.5100	3.5120	3.4680	3.5000	-0.455%	141,132	+12,742.857%
2023-09-12	3.5940	3.5940	3.4660	3.5160	-0.509%	125,192	+12,684.414%
2023-09-11	3.4900	3.5740	3.4900	3.5340	-0.897%	137,041	+12,619.298%
2023-09-08	3.4560	3.5800	3.4560	3.5660	+0.734%	342,636	+12,505.160%
2023-09-07	3.7400	3.7400	3.5280	3.5400	-1.228%	261,936	+12,597.740%
2023-09-06	3.5980	3.6520	3.5840	3.5840	-2.767%	318,922	+12,441.853%
2023-09-05	3.6700	3.7260	3.6660	3.6860	-1.444%	199,587	+12,094.791%
2023-09-04	3.7560	3.8120	3.7260	3.7400	-1.475%	92,666	+11,918.717%
2023-09-01	3.8180	3.8600	3.7760	3.7960	-0.576%	164,467	+11,741.412%
2023-08-31	3.7920	3.8180	3.7600	3.8180	+1.543%	236,783	+11,673.180%
2023-08-30	3.7620	3.8260	3.7500	3.7600	+0.750%	325,286	+11,854.787%
2023-08-29	3.6440	3.7500	3.6440	3.7320	+3.208%	293,352	+11,944.480%
2023-08-25	3.6100	3.6420	3.5920	3.6160	-1.148%	584,916	+12,330.863%
2023-08-23	3.6220	3.6660	3.5900	3.6580	+0.716%	129,698	+12,188.136%
2023-08-22	3.7860	3.7860	3.6240	3.6320	+0.276%	136,729	+12,276.101%
2023-08-21	3.6420	3.7960	3.6120	3.6220	-2.477%	371,816	+12,310.271%
2023-08-18	3.7640	3.7920	3.6680	3.7140	-2.109%	1,304,397	+12,002.854%
2023-08-17	3.7860	3.8140	3.7700	3.7940	-0.992%	185,868	+11,747.654%
2023-08-16	3.8640	3.8720	3.8200	3.8320	-0.260%	140,184	+11,630.167%
2023-08-15	3.8200	4.0020	3.8200	3.8420	-0.672%	666,599	+11,599.636%
2023-08-14	3.8620	3.8680	3.8200	3.8680	+0.677%	123,488	+11,520.993%
2023-08-11	3.8520	3.9000	3.8300	3.8420	-1.335%	151,200	+11,599.636%
2023-08-10	3.8900	3.9460	3.8580	3.8940	-0.051%	135,281	+11,443.400%
2023-08-09	4.0320	4.0320	3.8440	3.8960	-0.358%	148,419	+11,437.474%
2023-08-07	3.9000	3.9120	3.8640	3.9100	-0.610%	227,076	+11,396.164%
2023-08-04	3.8980	3.9360	3.8620	3.9340	+1.392%	210,136	+11,326.029%
2023-08-03	3.9500	3.9560	3.8680	3.8800	-1.872%	346,187	+11,485.052%
2023-08-02	4.0100	4.0320	3.9300	3.9540	-1.642%	767,019	+11,268.235%
2023-08-01	4.0000	4.0640	4.0000	4.0200	+0.400%	416,893	+11,081.592%
2023-07-28	3.9860	4.0220	3.9860	4.0040	+0.351%	251,703	+11,126.274%
2023-07-27	3.9200	4.0200	3.9200	3.9900	+1.064%	251,258	+11,165.664%
2023-07-26	3.8900	3.9480	3.8280	3.9480	+1.024%	317,499	+11,285.512%
2023-07-25	3.8620	3.9740	3.8320	3.9080	+1.086%	102,181	+11,402.047%
2023-07-24	3.9060	3.9540	3.8480	3.8660	-0.719%	846,334	+11,527.005%
2023-07-21	4.0420	4.0600	3.7340	3.8940	-3.134%	1,683,769	+11,443.400%
2023-07-20	3.9000	4.1100	3.8320	4.0200	+5.181%	1,432,456	+11,081.592%
2023-07-19	3.6200	3.8220	3.5880	3.8220	+5.755%	1,700,404	+11,660.858%
2023-07-18	3.6060	3.6500	3.5600	3.6140	+1.006%	861,007	+12,337.742%
2023-07-17	3.6120	3.6120	3.5600	3.5780	-0.666%	349,634	+12,462.884%
2023-07-14	3.6700	3.6700	3.6020	3.6020	-1.853%	298,448	+12,379.178%
2023-07-13	3.6900	3.7100	3.6420	3.6700	-0.434%	251,610	+12,147.956%
2023-07-12	3.6220	3.7340	3.5920	3.6860	+2.674%	311,759	+12,094.791%
2023-07-11	3.5940	3.6500	3.5740	3.5900	-0.056%	462,344	+12,420.891%
2023-07-10	3.4660	3.6020	3.3720	3.5920	+1.756%	738,559	+12,413.920%
2023-07-07	3.5300	3.5760	3.5260	3.5300	-0.731%	428,144	+12,633.711%
2023-07-06	3.7000	3.7000	3.5560	3.5560	-4.460%	873,198	+12,540.607%
2023-07-05	3.7520	3.7520	3.7160	3.7220	-1.482%	445,906	+11,976.840%
2023-07-04	3.7980	3.8300	3.7560	3.7780	-0.053%	227,170	+11,797.830%
2023-07-03	3.7820	3.7880	3.7380	3.7800	-0.053%	1,214,872	+11,791.534%
2023-06-30	3.6660	3.8260	3.6660	3.7820	+0.961%	489,766	+11,785.246%
2023-06-29	3.7100	3.7460	3.6840	3.7460	+0.537%	291,527	+11,899.466%
2023-06-28	3.6700	3.7700	3.6700	3.7260	+2.026%	830,480	+11,963.875%
2023-06-27	3.7000	3.7120	3.6520	3.6520	-0.382%	595,443	+12,208.324%
2023-06-26	3.6880	3.7160	3.6000	3.6660	0.000%	1,630,842	+12,161.320%
2023-06-23	3.5580	3.7560	3.5580	3.6660	+2.747%	704,282	+12,161.320%
2023-06-22	3.5400	3.5780	3.4060	3.5680	+1.885%	2,087,096	+12,498.094%
2023-06-21	3.5760	3.5880	3.5020	3.5020	-2.233%	1,566,455	+12,735.523%
2023-06-20	3.7000	3.7000	3.5820	3.5820	-2.874%	1,397,967	+12,448.855%
2023-06-19	3.8200	3.8200	3.6880	3.6880	-2.019%	1,315,284	+12,088.178%
2023-06-16	4.0420	4.0460	3.7500	3.7640	-6.786%	2,635,707	+11,842.083%
2023-06-15	4.2880	4.2880	4.0260	4.0380	-3.397%	669,733	+11,031.748%
2023-06-14	4.2000	4.2340	4.1740	4.1800	-1.229%	360,147	+10,653.589%
2023-06-13	4.3000	4.3200	4.2320	4.2320	-0.424%	499,314	+10,521.456%
2023-06-12	4.2000	4.3460	4.2000	4.2500	0.000%	246,410	+10,476.471%
2023-06-09	4.2000	4.3020	4.2000	4.2500	-2.299%	247,136	+10,476.471%
2023-06-08	4.4020	4.4020	4.2880	4.3500	-1.316%	183,864	+10,233.333%
2023-06-07	4.4840	4.4860	4.3680	4.4080	-1.607%	108,073	+10,097.368%
2023-06-06	4.4240	4.5040	4.4080	4.4800	+1.449%	185,608	+9,933.482%
2023-06-05	4.5120	4.5120	4.3880	4.4160	-0.764%	170,116	+10,078.895%
2023-06-02	4.4760	4.4760	4.4000	4.4500	+0.861%	864,021	+10,001.124%
2023-06-01	4.4720	4.5120	4.4120	4.4120	-1.298%	687,245	+10,088.123%
2023-05-31	4.4340	4.4700	4.4140	4.4700	+0.857%	641,119	+9,955.928%
2023-05-30	4.5200	4.5200	4.4040	4.4320	+0.271%	380,005	+10,042.148%
2023-05-26	4.4480	4.4480	4.3840	4.4200	-0.226%	155,242	+10,069.683%
2023-05-25	4.3500	4.4540	4.3500	4.4300	+1.003%	305,307	+10,046.727%
2023-05-24	4.5140	4.5140	4.3520	4.3860	-2.098%	1,152,380	+10,148.518%
2023-05-23	4.3600	4.5600	4.3600	4.4800	+0.403%	407,440	+9,933.482%
2023-05-22	4.4680	4.4880	4.4000	4.4620	-0.357%	161,266	+9,973.958%
2023-05-19	4.5220	4.5220	4.4480	4.4780	+0.539%	269,583	+9,937.963%
2023-05-18	4.5160	4.5500	4.4160	4.4540	+0.815%	173,336	+9,992.052%
2023-05-17	4.3820	4.4200	4.3340	4.4180	+0.684%	200,130	+10,074.287%
2023-05-16	4.3320	4.3880	4.2880	4.3880	+1.621%	680,177	+10,143.847%
2023-05-15	4.3300	4.3460	4.2820	4.3180	+0.700%	1,154,904	+10,309.912%
2023-05-12	4.2760	4.3080	4.2540	4.2880	+0.422%	133,238	+10,382.743%
2023-05-11	4.3240	4.3740	4.2340	4.2700	-1.020%	770,287	+10,426.932%
2023-05-10	4.2000	4.3140	4.2000	4.3140	+0.842%	204,496	+10,319.564%
2023-05-09	4.1500	4.2780	4.1500	4.2780	+0.754%	439,706	+10,407.246%
2023-05-05	4.2120	4.2460	4.1980	4.2460	+1.192%	234,464	+10,486.434%
2023-05-04	4.1200	4.2560	4.1200	4.1960	-0.522%	697,700	+10,612.583%
2023-05-03	4.1600	4.3060	4.1600	4.2180	-0.566%	626,476	+10,556.709%
2023-05-02	4.1660	4.3480	4.1660	4.2420	-2.123%	267,633	+10,496.417%
2023-04-28	4.3960	4.3960	4.3160	4.3340	+0.744%	365,889	+10,271.481%
2023-04-27	4.2400	4.3020	4.2100	4.3020	+1.654%	244,289	+10,348.629%
2023-04-26	4.2700	4.2700	4.1700	4.2320	-0.330%	669,759	+10,521.456%
2023-04-25	4.3000	4.3280	4.2420	4.2460	-2.749%	983,362	+10,486.434%
2023-04-24	4.3600	4.3920	4.3320	4.3660	-0.092%	417,846	+10,195.465%
2023-04-21	4.3220	4.3700	4.2000	4.3700	+3.505%	795,292	+10,186.041%
2023-04-20	4.1020	4.2400	4.1020	4.2220	+1.981%	811,135	+10,546.613%
2023-04-19	4.1380	4.1400	4.1080	4.1400	-1.193%	217,509	+10,757.488%
2023-04-18	3.9700	4.2020	3.9700	4.1900	+0.431%	404,530	+10,627.924%
2023-04-17	4.1620	4.1940	4.1580	4.1720	+0.530%	92,563	+10,674.209%
2023-04-14	4.1880	4.2000	4.1500	4.1500	+0.193%	267,403	+10,731.325%
2023-04-13	4.1360	4.1740	4.0720	4.1420	+0.485%	1,355,896	+10,752.245%
2023-04-12	4.2000	4.2000	4.0600	4.1220	0.000%	1,932,498	+10,804.901%
2023-04-11	4.1080	4.1780	4.0780	4.1220	+0.292%	526,373	+10,804.901%
2023-04-06	4.1200	4.1220	4.0420	4.1100	0.000%	1,970,863	+10,836.740%
2023-04-05	4.3000	4.3000	4.0400	4.1100	-2.282%	541,639	+10,836.740%
2023-04-04	4.1860	4.3300	4.1860	4.2060	-1.545%	300,231	+10,587.114%
2023-04-03	4.2580	4.2780	4.2280	4.2720	-0.767%	193,813	+10,422.004%
2023-03-31	4.3500	4.3500	4.3000	4.3050	+0.116%	634,317	+10,341.347%
2023-03-30	4.3050	4.3300	4.2750	4.3000	+1.775%	1,859,258	+10,353.488%
2023-03-29	4.1600	4.2450	4.1600	4.2250	+1.319%	872,523	+10,539.053%
2023-03-28	4.1650	4.2250	4.1050	4.1700	-1.418%	347,297	+10,679.376%
2023-03-27	4.2400	4.2550	4.1450	4.2300	+0.595%	406,250	+10,526.478%
2023-03-24	4.3300	4.3300	4.1850	4.2050	-2.323%	731,320	+10,589.655%
2023-03-23	4.1000	4.3100	4.1000	4.3050	+2.500%	388,642	+10,341.347%
2023-03-22	4.2050	4.2050	4.1100	4.2000	-0.943%	635,722	+10,602.381%
2023-03-21	4.2400	4.2800	4.2150	4.2400	+1.073%	496,623	+10,501.415%
2023-03-20	4.1700	4.2450	4.0000	4.1950	+1.084%	555,727	+10,615.137%
2023-03-17	4.2000	4.2050	4.1150	4.1500	+0.121%	1,332,598	+10,731.325%
2023-03-16	4.2500	4.3000	4.0300	4.1450	-1.074%	2,121,164	+10,744.391%
2023-03-15	4.2150	4.3050	4.1250	4.1900	-2.558%	2,037,479	+10,627.924%
2023-03-14	4.1500	4.3000	4.0950	4.3000	+4.750%	819,571	+10,353.488%
2023-03-13	4.1000	4.1600	3.9900	4.1050	+1.233%	1,702,467	+10,850.061%
2023-03-10	3.9000	4.0700	3.9000	4.0550	-0.369%	2,879,506	+10,985.080%
2023-03-09	3.6050	4.1400	3.6000	4.0700	+14.648%	4,487,164	+10,944.226%
2023-03-08	3.5400	3.5650	3.4900	3.5500	-0.141%	492,098	+12,561.972%
2023-03-07	3.6100	3.6400	3.5400	3.5550	-0.975%	323,034	+12,544.163%
2023-03-06	3.6150	3.6350	3.5550	3.5900	-0.829%	365,941	+12,420.891%
2023-03-03	3.6450	3.6700	3.6050	3.6200	+0.695%	244,243	+12,317.127%
2023-03-02	3.6600	3.6600	3.5850	3.5950	-1.236%	214,409	+12,403.477%
2023-03-01	3.6550	3.7400	3.6400	3.6400	-0.682%	364,603	+12,248.901%
2023-02-28	3.6650	3.7000	3.6200	3.6650	-0.543%	529,565	+12,164.666%
2023-02-27	3.6000	3.6950	3.5850	3.6850	+3.221%	189,544	+12,098.100%
2023-02-24	3.5900	3.6050	3.5500	3.5700	-0.279%	122,621	+12,491.036%
2023-02-23	3.5650	3.6100	3.5600	3.5800	+0.845%	272,637	+12,455.866%
2023-02-22	3.5750	3.5750	3.4850	3.5500	-1.526%	583,708	+12,561.972%
2023-02-21	3.7000	3.7000	3.5850	3.6050	-1.503%	780,020	+12,368.793%
2023-02-20	3.7100	3.7200	3.6450	3.6600	-1.348%	254,588	+12,181.421%
2023-02-17	3.6800	3.7100	3.6450	3.7100	-0.536%	348,964	+12,015.903%
2023-02-16	3.7600	3.7700	3.6900	3.7300	+0.539%	437,825	+11,950.938%
2023-02-15	3.6900	3.7100	3.6250	3.7100	+0.678%	934,122	+12,015.903%
2023-02-14	3.6950	3.7450	3.6700	3.6850	-0.540%	177,992	+12,098.100%
2023-02-13	3.6650	3.7050	3.6300	3.7050	+2.207%	436,553	+12,032.254%
2023-02-10	3.7600	3.7600	3.6000	3.6250	-2.159%	391,757	+12,300.000%
2023-02-09	3.7350	3.8100	3.7050	3.7050	-0.936%	408,238	+12,032.254%
2023-02-08	3.7750	3.8200	3.7200	3.7400	+0.134%	403,891	+11,918.717%
2023-02-07	3.9000	3.9000	3.7350	3.7350	-2.480%	972,338	+11,934.806%
2023-02-06	3.8350	3.9250	3.8150	3.8300	-0.649%	707,897	+11,636.292%
2023-02-03	3.7800	3.9200	3.7800	3.8550	-0.644%	634,443	+11,560.182%
2023-02-02	3.6400	3.9800	3.6400	3.8800	+2.105%	1,528,068	+11,485.052%
2023-02-01	3.8200	3.9100	3.8000	3.8000	+0.796%	950,011	+11,728.947%
2023-01-31	3.8750	3.8750	3.7550	3.7700	-0.789%	596,478	+11,823.077%
2023-01-30	3.7600	3.8250	3.7250	3.8000	-0.262%	366,655	+11,728.947%
2023-01-27	3.6850	3.8700	3.6750	3.8100	+3.815%	1,445,468	+11,697.900%
2023-01-26	3.8800	3.8800	3.6700	3.6700	-1.078%	952,744	+12,147.956%
2023-01-25	3.8950	3.9050	3.7100	3.7100	-3.133%	1,585,716	+12,015.903%
2023-01-24	3.9850	4.0050	3.8300	3.8300	-2.792%	998,593	+11,636.292%
2023-01-23	4.0500	4.0500	3.9400	3.9400	-0.756%	788,408	+11,308.629%
2023-01-20	3.9650	4.0050	3.9100	3.9700	+2.057%	569,742	+11,222.418%
2023-01-19	4.0450	4.0450	3.7750	3.8900	+0.777%	613,207	+11,455.270%
2023-01-18	3.7400	3.9200	3.7400	3.8600	+0.652%	461,814	+11,545.078%
2023-01-17	4.0700	4.0700	3.7800	3.8350	-4.720%	1,061,243	+11,620.991%
2023-01-16	4.0400	4.0500	3.9550	4.0250	+0.249%	372,814	+11,067.702%
2023-01-13	4.1950	4.1950	3.9600	4.0150	-2.667%	1,402,818	+11,095.517%
2023-01-12	3.7850	4.2000	3.7850	4.1250	+8.983%	2,298,027	+10,796.970%
2023-01-11	3.9300	3.9400	3.7700	3.7850	-3.073%	1,048,283	+11,775.826%
2023-01-10	3.8450	4.0850	3.7950	3.9050	0.000%	3,664,962	+11,410.883%
2023-01-09	3.8350	3.9550	3.8350	3.9050	+0.128%	324,807	+11,410.883%
2023-01-06	3.8800	3.9400	3.8000	3.9000	-0.383%	326,743	+11,425.641%
2023-01-05	3.8250	3.9150	3.8150	3.9150	+0.513%	1,067,983	+11,381.481%
2023-01-04	3.8100	3.9350	3.8100	3.8950	+3.728%	496,060	+11,440.436%
2023-01-03	3.5500	3.8050	3.5500	3.7550	+2.877%	504,959	+11,870.706%
2022-12-30	3.6950	3.7250	3.6400	3.6500	-1.218%	174,436	+12,215.068%
2022-12-29	3.6150	3.7350	3.5850	3.6950	+1.094%	266,603	+12,065.088%
2022-12-28	3.7900	3.7900	3.6500	3.6550	-3.816%	279,973	+12,198.222%
2022-12-23	3.7400	3.8000	3.6150	3.8000	+1.064%	273,219	+11,728.947%
2022-12-22	3.5250	3.7600	3.5200	3.7600	+7.429%	1,263,339	+11,854.787%
2022-12-21	3.4350	3.5200	3.4350	3.5000	+2.639%	289,414	+12,742.857%
2022-12-20	3.3600	3.5200	3.3400	3.4100	+2.556%	488,799	+13,081.818%
2022-12-19	3.3550	3.4100	3.3150	3.3250	-1.773%	283,307	+13,418.797%
2022-12-16	3.4300	3.4300	3.3050	3.3850	-1.312%	1,142,896	+13,179.173%
2022-12-15	3.4950	3.5050	3.4300	3.4300	-2.140%	395,087	+13,004.956%
2022-12-13	3.8200	3.8300	3.4900	3.5050	-8.486%	1,475,013	+12,724.536%
2022-12-12	3.5600	3.8600	3.5000	3.8300	+8.192%	1,267,888	+11,636.292%
2022-12-09	3.4800	3.5700	3.4650	3.5400	+2.017%	580,234	+12,597.740%
2022-12-08	3.6000	3.6000	3.4700	3.4700	-2.254%	360,628	+12,853.890%
2022-12-07	3.5300	3.5750	3.4600	3.5500	+0.424%	615,463	+12,561.972%
2022-12-06	3.5800	3.6050	3.5100	3.5350	-1.806%	2,109,736	+12,615.700%
2022-12-05	3.5600	3.6550	3.5500	3.6000	+1.124%	431,414	+12,386.111%
2022-12-02	3.5700	3.6400	3.4800	3.5600	+0.141%	249,852	+12,526.404%
2022-12-01	3.4900	3.5600	3.4300	3.5550	+2.746%	258,745	+12,544.163%
2022-11-30	3.4450	3.5050	3.4200	3.4600	+2.065%	435,831	+12,891.329%
2022-11-29	3.3400	3.4750	3.3400	3.3900	-0.877%	361,891	+13,159.587%
2022-11-28	3.4250	3.5400	3.4100	3.4200	-2.703%	657,291	+13,043.275%

.dark-mode .KmFr0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmFr0h{ color: #333333; background-color: white; border: 2px solid #333333; }FANVOLUTION GROUP PLCstock LSE

FAN
VOLUTION GROUP PLC
stock LSE