Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Datagroup Se Datagroup Ord Shs Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 51.73 51.73 50.30 37.05 1,018
Oct 17, 2019 51.79 52.02 51.79 37.05 3,802
Oct 16, 2019 0.00 0.00 0.00 37.05 415
Oct 15, 2019 0.00 0.00 0.00 37.05 738
Oct 14, 2019 0.00 0.00 0.00 37.05 75
Oct 11, 2019 0.00 0.00 0.00 37.05 76
Oct 10, 2019 50.92 50.92 50.92 37.05 2,075
Oct 9, 2019 49.80 49.80 49.80 37.05 204
Oct 8, 2019 50.00 50.00 50.00 37.05 1,506
Oct 7, 2019 49.75 50.00 49.75 37.05 849
Oct 4, 2019 48.97 48.97 48.97 37.05 1,879
Oct 3, 2019 0.00 0.00 0.00 37.05 0
Oct 2, 2019 49.05 49.83 48.82 37.05 12,141
Oct 1, 2019 48.67 49.00 48.55 37.05 22,376
Sep 30, 2019 48.48 0.00 0.00 37.05 0
Sep 27, 2019 48.48 48.88 48.45 37.05 2,784
Sep 26, 2019 0.00 0.00 0.00 37.05 84
Sep 25, 2019 0.00 0.00 0.00 37.05 40
Sep 24, 2019 0.00 0.00 0.00 37.05 0
Sep 23, 2019 0.00 0.00 0.00 37.05 387
Sep 20, 2019 0.00 0.00 0.00 37.05 89
Sep 19, 2019 0.00 0.00 0.00 37.05 0
Sep 18, 2019 0.00 0.00 0.00 37.05 94
Sep 17, 2019 0.00 0.00 0.00 37.05 292
Sep 16, 2019 0.00 0.00 0.00 37.05 88
Sep 13, 2019 0.00 0.00 0.00 37.05 97
Sep 12, 2019 43.97 43.97 43.97 37.05 1,775
Sep 11, 2019 0.00 0.00 0.00 37.05 150
Sep 10, 2019 0.00 0.00 0.00 37.05 138
Sep 9, 2019 45.95 46.18 45.95 37.05 17,085
Sep 6, 2019 0.00 0.00 0.00 37.05 176
Sep 5, 2019 0.00 0.00 0.00 37.05 88
Sep 4, 2019 0.00 0.00 0.00 37.05 176
Sep 3, 2019 0.00 0.00 0.00 37.05 176
Sep 2, 2019 45.59 45.59 45.59 37.05 99
Aug 30, 2019 0.00 0.00 0.00 37.05 3
Aug 29, 2019 0.00 0.00 0.00 37.05 0
Aug 28, 2019 0.00 0.00 0.00 37.05 0
Aug 27, 2019 0.00 0.00 0.00 37.05 0
Aug 26, 2019 45.14 45.14 45.14 37.05 63
Aug 22, 2019 0.00 0.00 0.00 37.05 0
Aug 21, 2019 0.00 0.00 0.00 37.05 0
Aug 20, 2019 44.70 44.75 44.00 37.05 7,925
Aug 19, 2019 41.46 0.00 0.00 37.05 0
Aug 16, 2019 41.46 41.46 41.46 37.05 468
Aug 15, 2019 40.81 40.81 40.81 37.05 1,707
Aug 14, 2019 40.99 41.02 40.99 37.05 205
Aug 13, 2019 41.02 41.02 41.02 37.05 5,908
Aug 12, 2019 41.21 41.21 41.21 37.05 2,392
Aug 9, 2019 0.00 0.00 0.00 37.05 50
Showing 1 to 50 of 260