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

AJ BELL PLC ORD GBP0.000125 Historic Prices

 
     
Date Open High Low Close Volume
Nov 19, 2019 400.50 406.50 400.50 404.50 195,169
Nov 18, 2019 388.50 409.50 387.96 401.50 407,768
Nov 15, 2019 399.00 403.50 383.50 398.00 261,148
Nov 14, 2019 396.00 400.50 393.50 397.50 219,197
Nov 13, 2019 392.90 398.00 387.45 395.50 138,244
Nov 12, 2019 403.00 403.00 388.75 397.00 238,558
Nov 11, 2019 392.50 398.50 387.00 392.00 138,002
Nov 8, 2019 407.03 407.03 387.30 392.50 166,742
Nov 7, 2019 392.24 418.50 391.50 408.00 839,779
Nov 6, 2019 374.65 396.00 374.65 391.50 222,181
Nov 5, 2019 385.00 391.50 379.33 389.50 211,545
Nov 4, 2019 393.50 395.00 376.33 386.00 701,120
Nov 1, 2019 371.00 392.50 368.50 385.00 677,745
Oct 31, 2019 382.74 383.23 370.50 370.50 179,578
Oct 30, 2019 376.50 387.00 376.50 381.00 382,080
Oct 29, 2019 381.00 382.00 371.00 379.50 628,714
Oct 28, 2019 367.33 379.27 366.51 372.00 559,514
Oct 25, 2019 372.50 375.00 369.00 370.00 2,358,966
Oct 24, 2019 384.00 384.00 364.00 375.00 571,353
Oct 23, 2019 389.47 389.47 370.00 371.00 333,663
Oct 22, 2019 401.00 406.50 385.50 385.50 385,277
Oct 21, 2019 377.00 401.00 377.00 396.00 526,568
Oct 18, 2019 380.00 389.00 377.49 387.50 467,889
Oct 17, 2019 373.00 383.50 373.00 383.00 430,545
Oct 16, 2019 386.32 386.50 371.00 371.50 1,027,594
Oct 15, 2019 357.00 389.00 357.00 380.50 440,867
Oct 14, 2019 366.00 367.00 352.50 365.50 365,980
Oct 11, 2019 339.50 367.50 339.50 366.00 672,226
Oct 10, 2019 375.50 375.50 334.22 348.00 916,562
Oct 9, 2019 364.00 373.50 353.50 363.00 360,400
Oct 8, 2019 389.00 391.00 371.22 373.00 470,767
Oct 7, 2019 397.00 397.00 387.00 388.00 312,258
Oct 4, 2019 377.00 392.50 371.00 392.00 293,040
Oct 3, 2019 374.04 390.64 369.00 379.00 384,364
Oct 2, 2019 406.50 406.50 376.50 378.50 613,810
Oct 1, 2019 409.50 416.64 399.00 399.00 340,106
Sep 30, 2019 412.00 419.00 410.00 413.50 228,247
Sep 27, 2019 418.00 418.50 414.50 416.00 813,234
Sep 26, 2019 400.00 416.00 400.00 416.00 250,660
Sep 25, 2019 405.00 405.50 399.91 401.00 251,287
Sep 24, 2019 418.00 418.00 403.00 404.50 263,050
Sep 23, 2019 418.00 421.50 414.00 418.00 620,685
Sep 20, 2019 412.50 420.54 408.50 416.00 10,808,331
Sep 19, 2019 406.00 411.00 402.35 409.50 353,704
Sep 18, 2019 417.00 417.00 400.00 404.50 8,320,422
Sep 17, 2019 410.00 415.50 409.50 414.50 266,825
Sep 16, 2019 413.00 415.00 409.54 413.50 623,551
Sep 13, 2019 408.85 418.00 407.59 413.50 1,374,856
Sep 12, 2019 410.75 418.00 406.00 409.00 707,588
Sep 11, 2019 396.09 413.50 396.09 409.50 675,936
Showing 1 to 50 of 247