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

Ascential Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 338.00 343.332 330.062 341.80 1,540,788
Feb 26, 2020 356.60 359.20 343.00 354.80 1,437,003
Feb 25, 2020 376.60 376.60 361.00 361.00 2,152,429
Feb 24, 2020 369.80 382.40 353.00 367.60 1,583,832
Feb 21, 2020 362.556 363.80 349.60 354.00 858,740
Feb 20, 2020 373.60 373.60 361.80 361.80 493,767
Feb 19, 2020 371.20 371.20 363.20 367.40 623,489
Feb 18, 2020 371.60 371.60 361.40 361.40 443,904
Feb 17, 2020 372.60 374.80 366.60 366.60 215,985
Feb 14, 2020 364.00 374.40 362.20 373.00 372,909
Feb 13, 2020 385.256 385.256 362.60 368.20 2,180,070
Feb 12, 2020 390.388 394.40 380.40 380.40 751,061
Feb 11, 2020 392.572 392.572 387.60 390.00 1,741,130
Feb 10, 2020 386.40 388.428 384.40 386.00 407,695
Feb 7, 2020 393.40 393.40 384.20 386.40 434,584
Feb 6, 2020 392.20 411.88 384.20 388.60 437,107
Feb 5, 2020 385.80 387.00 379.60 382.60 401,524
Feb 4, 2020 372.20 380.80 369.70 378.60 794,328
Feb 3, 2020 360.00 368.20 358.40 366.00 477,709
Jan 31, 2020 364.40 367.80 358.20 365.20 1,393,503
Jan 30, 2020 373.60 379.60 358.80 360.60 2,605,641
Jan 29, 2020 391.40 394.60 366.20 367.20 2,998,494
Jan 28, 2020 389.80 398.40 389.80 390.80 872,277
Jan 27, 2020 395.80 402.20 389.80 396.00 1,148,941
Jan 24, 2020 412.00 412.00 402.00 403.60 515,686
Jan 23, 2020 403.00 408.60 403.00 405.00 467,320
Jan 22, 2020 406.20 409.40 405.40 409.00 459,867
Jan 21, 2020 412.80 412.80 403.108 408.00 201,071
Jan 20, 2020 414.20 414.20 407.60 407.60 348,641
Jan 17, 2020 409.80 421.60 409.80 412.40 624,735
Jan 16, 2020 426.40 426.40 410.80 410.80 2,865,591
Jan 15, 2020 417.00 421.80 409.00 421.20 1,361,944
Jan 14, 2020 411.00 414.60 408.60 412.40 483,933
Jan 13, 2020 408.80 411.80 404.932 409.80 419,266
Jan 10, 2020 405.00 406.80 402.40 403.80 742,861
Jan 9, 2020 408.20 408.20 399.60 403.20 2,117,736
Jan 8, 2020 388.20 402.40 386.80 402.40 677,165
Jan 7, 2020 393.60 393.60 388.40 390.00 410,530
Jan 6, 2020 389.812 390.80 384.00 386.80 1,054,701
Jan 3, 2020 385.40 390.40 383.20 389.60 472,248
Jan 2, 2020 385.00 389.80 385.00 387.80 451,423
Jan 1, 2020 390.80 395.40 390.80 391.80 89,518
Dec 31, 2019 390.80 395.40 390.80 391.80 89,518
Dec 30, 2019 391.60 393.60 388.636 391.00 776,717
Dec 27, 2019 389.60 391.00 387.00 391.00 197,654
Dec 26, 2019 384.40 390.00 383.40 388.40 117,652
Dec 25, 2019 384.40 390.00 383.40 388.40 117,652
Dec 24, 2019 384.40 390.00 383.40 388.40 117,652
Dec 23, 2019 379.80 390.40 378.80 387.00 530,537
Dec 20, 2019 372.20 379.20 371.40 378.20 1,489,587
Showing 1 to 50 of 259