Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 48.45
-0.05 (-0.10%)
Aug 1, 2025, 1:50 PM GMT+1
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 2.08% | 40,027 |
| Jul 30, 2025 | 47.95 | 48.70 | 47.00 | 48.00 | 48.00 | 1.05% | 64,642 |
| Jul 29, 2025 | 47.00 | 47.70 | 45.56 | 47.50 | 47.50 | 1.06% | 121,713 |
| Jul 28, 2025 | 48.60 | 49.00 | 45.04 | 47.00 | 47.00 | -4.08% | 75,133 |
| Jul 25, 2025 | 49.94 | 49.94 | 48.00 | 49.00 | 49.00 | -0.41% | 87,527 |
| Jul 24, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | - | 10,051 |
| Jul 23, 2025 | 48.81 | 50.00 | 48.40 | 49.20 | 48.58 | 1.03% | 51,883 |
| Jul 22, 2025 | 49.40 | 49.60 | 48.40 | 48.70 | 48.09 | -1.02% | 77,472 |
| Jul 21, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 48.58 | - | 22,292 |
| Jul 18, 2025 | 49.00 | 49.87 | 48.40 | 49.20 | 48.58 | 2.50% | 65,685 |
| Jul 17, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 47.40 | - | 7,918 |
| Jul 16, 2025 | 47.47 | 48.84 | 47.47 | 48.00 | 47.40 | - | 104,153 |
| Jul 15, 2025 | 48.00 | 49.00 | 47.40 | 48.00 | 47.40 | - | 9,791 |
| Jul 14, 2025 | 49.93 | 50.85 | 47.36 | 48.00 | 47.40 | -3.03% | 109,108 |
| Jul 11, 2025 | 47.50 | 50.00 | 47.35 | 49.50 | 48.88 | 4.21% | 165,700 |
| Jul 10, 2025 | 47.45 | 48.00 | 47.12 | 47.50 | 46.90 | - | 118,687 |
| Jul 9, 2025 | 47.90 | 48.00 | 46.75 | 47.50 | 46.90 | 1.06% | 81,503 |
| Jul 8, 2025 | 46.40 | 48.00 | 46.00 | 47.00 | 46.41 | - | 31,625 |
| Jul 7, 2025 | 47.44 | 47.44 | 47.00 | 47.00 | 46.41 | - | 8,430 |
| Jul 4, 2025 | 45.00 | 48.00 | 44.78 | 47.00 | 46.41 | 5.62% | 140,425 |
| Jul 3, 2025 | 46.27 | 46.60 | 44.00 | 44.50 | 43.94 | -3.26% | 168,223 |
| Jul 2, 2025 | 48.90 | 50.00 | 44.50 | 46.00 | 45.42 | -6.12% | 306,684 |
| Jul 1, 2025 | 49.00 | 49.00 | 48.10 | 49.00 | 48.38 | - | 51,714 |
| Jun 30, 2025 | 49.10 | 49.24 | 48.22 | 49.00 | 48.38 | - | 87,412 |
| Jun 27, 2025 | 49.74 | 50.00 | 48.00 | 49.00 | 48.38 | -1.01% | 18,991 |
| Jun 26, 2025 | 50.00 | 50.00 | 49.00 | 49.50 | 48.88 | - | 16,004 |
| Jun 25, 2025 | 49.94 | 49.94 | 49.00 | 49.50 | 48.88 | - | 25,967 |
| Jun 24, 2025 | 50.00 | 50.00 | 49.05 | 49.50 | 48.88 | - | 42,604 |
| Jun 23, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 48.88 | - | 66,995 |
| Jun 20, 2025 | 50.00 | 50.00 | 49.00 | 49.50 | 48.88 | - | 34,276 |
| Jun 19, 2025 | 49.13 | 50.00 | 49.00 | 49.50 | 48.88 | - | 1,288 |
| Jun 18, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 48.88 | - | 75,012 |
| Jun 17, 2025 | 50.95 | 50.95 | 49.22 | 49.50 | 48.88 | -1.39% | 35,478 |
| Jun 16, 2025 | 50.40 | 51.00 | 49.50 | 50.20 | 49.57 | - | 26,775 |
| Jun 13, 2025 | 50.30 | 51.00 | 49.00 | 50.20 | 49.57 | 0.40% | 78,958 |
| Jun 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.37 | -3.38% | 114,947 |
| Jun 11, 2025 | 53.00 | 53.00 | 51.00 | 51.75 | 51.10 | -0.48% | 34,208 |
| Jun 10, 2025 | 52.93 | 53.00 | 51.00 | 52.00 | 51.34 | -2.80% | 45,515 |
| Jun 9, 2025 | 52.55 | 53.50 | 50.00 | 53.50 | 52.83 | - | 118,109 |
| Jun 6, 2025 | 55.95 | 56.00 | 51.00 | 53.50 | 52.83 | -2.73% | 196,733 |
| Jun 5, 2025 | 54.67 | 56.00 | 54.00 | 55.00 | 54.31 | - | 285,459 |
| Jun 4, 2025 | 55.49 | 56.00 | 54.00 | 55.00 | 54.31 | - | 17,307 |
| Jun 3, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 54.31 | - | 120,340 |
| Jun 2, 2025 | 54.15 | 55.70 | 54.15 | 55.00 | 54.31 | - | 50,732 |
| May 30, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 54.31 | - | 46,633 |
| May 29, 2025 | 54.53 | 56.00 | 54.00 | 55.00 | 54.31 | - | 12,061 |
| May 28, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 54.31 | - | 91,337 |
| May 27, 2025 | 54.40 | 55.93 | 54.25 | 55.00 | 54.31 | - | 84,820 |
| May 23, 2025 | 55.75 | 55.75 | 54.26 | 55.00 | 54.31 | - | 129,159 |
| May 22, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.31 | - | 73,948 |