AJ BELL PLC ORD GBP0.000125 Historic Prices

 
     
Date Open High Low Close Volume
Jul 16, 2019 422.00 434.00 420.00 434.00 2,007,996
Jul 15, 2019 406.00 428.00 406.00 421.00 607,398
Jul 12, 2019 0.00 415.00 0.00 413.00 183,866
Jul 11, 2019 410.00 412.00 410.00 410.00 141,281
Jul 10, 2019 392.00 415.00 392.00 410.00 1,520,103
Jul 9, 2019 388.00 404.00 388.00 404.00 652,001
Jul 8, 2019 385.00 396.00 385.00 392.00 643,230
Jul 5, 2019 398.50 403.00 390.00 392.00 149,106
Jul 4, 2019 393.00 403.00 393.00 398.00 176,929
Jul 3, 2019 395.00 402.00 390.00 398.00 809,684
Jul 2, 2019 400.00 408.00 394.00 396.00 440,404
Jul 1, 2019 397.00 407.50 394.52 402.00 506,776
Jun 28, 2019 381.00 401.00 381.00 401.00 569,068
Jun 27, 2019 387.00 387.00 382.00 386.00 1,652,919
Jun 26, 2019 385.00 393.00 380.00 387.00 226,852
Jun 25, 2019 388.00 394.00 381.00 387.00 293,266
Jun 24, 2019 381.00 399.06 381.00 387.00 312,168
Jun 21, 2019 383.00 388.00 383.00 387.00 8,185,687
Jun 20, 2019 380.00 392.00 380.00 383.00 402,943
Jun 19, 2019 385.00 394.00 381.98 383.00 441,934
Jun 18, 2019 381.00 384.00 371.50 383.00 400,460
Jun 17, 2019 373.00 383.00 367.00 376.00 294,633
Jun 14, 2019 376.00 378.06 365.00 372.00 612,199
Jun 13, 2019 390.00 390.00 369.44 374.00 824,034
Jun 12, 2019 391.00 395.00 385.00 386.00 574,406
Jun 11, 2019 407.00 407.00 389.00 390.00 1,180,016
Jun 10, 2019 418.00 418.00 398.00 400.00 2,727,968
Jun 7, 2019 386.00 411.00 380.00 410.00 3,146,328
Jun 6, 2019 418.00 420.00 399.00 400.00 901,564
Jun 5, 2019 417.00 427.21 410.64 418.00 634,238
Jun 4, 2019 419.00 419.00 410.00 414.00 1,171,584
Jun 3, 2019 425.00 425.00 408.24 418.00 874,244
May 31, 2019 423.00 423.00 415.00 418.00 930,124
May 30, 2019 430.00 433.00 408.83 422.00 764,134
May 29, 2019 425.00 425.00 415.00 420.00 1,041,723
May 28, 2019 427.00 427.00 414.00 423.00 848,336
May 27, 2019 418.00 0.00 0.00 420.00 0
May 24, 2019 418.00 428.86 409.00 420.00 969,106
May 23, 2019 447.00 447.00 394.00 421.00 729,954
May 22, 2019 422.00 436.29 422.00 431.00 185,740
May 21, 2019 426.50 439.00 424.00 428.00 119,420
May 20, 2019 432.00 432.00 413.00 430.00 491,916
May 17, 2019 440.00 440.00 418.20 425.00 325,553
May 16, 2019 420.00 447.00 420.00 432.00 749,091
May 15, 2019 421.00 428.00 418.00 424.00 730,188
May 14, 2019 448.00 448.00 400.70 420.00 2,080,688
May 13, 2019 473.00 473.00 440.00 445.00 1,167,044
May 10, 2019 480.00 482.00 472.00 473.00 576,422
May 9, 2019 470.00 477.00 464.00 477.00 583,178
May 8, 2019 448.00 475.00 442.00 470.00 755,616
Showing 1 to 50 of 158