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

First Derivatives Historic Prices

 
     
Date Open High Low Close Volume
Sep 24, 2020 3,115.00 3,285.00 3,115.00 3,220.00 11,719
Sep 23, 2020 3,305.00 3,310.00 3,150.00 3,255.00 539,776
Sep 22, 2020 3,250.00 3,315.00 3,250.00 3,260.00 5,339
Sep 21, 2020 3,155.00 3,285.00 3,155.00 3,250.00 17,139
Sep 18, 2020 3,170.00 3,345.00 3,170.00 3,280.00 9,499
Sep 17, 2020 3,385.00 3,385.00 3,235.00 3,250.00 19,492
Sep 16, 2020 3,160.00 3,355.00 3,160.00 3,335.00 125,221
Sep 15, 2020 3,215.00 3,270.00 3,120.00 3,205.00 28,082
Sep 14, 2020 3,175.00 3,200.00 3,135.00 3,185.00 44,354
Sep 11, 2020 3,125.00 3,210.00 3,100.00 3,150.00 197,015
Sep 10, 2020 3,090.00 3,215.00 3,090.00 3,200.00 161,886
Sep 9, 2020 3,175.00 3,175.00 3,100.00 3,150.00 4,750
Sep 8, 2020 3,135.00 3,180.00 3,035.00 3,160.00 15,557
Sep 7, 2020 3,105.00 3,165.00 3,090.00 3,135.00 5,812
Sep 4, 2020 3,175.00 3,210.00 3,080.00 3,100.00 20,749
Sep 3, 2020 3,260.00 3,275.00 3,175.00 3,200.00 23,464
Sep 2, 2020 3,225.00 3,255.00 3,175.00 3,250.00 56,555
Sep 1, 2020 3,200.00 3,225.00 3,040.00 3,140.00 55,465
Aug 31, 2020 3,180.00 0.00 0.00 3,200.00 0
Aug 28, 2020 3,180.00 3,200.00 3,055.00 3,200.00 44,583
Aug 27, 2020 3,100.00 3,200.00 3,100.00 3,165.00 10,872
Aug 26, 2020 3,010.62 3,150.00 3,005.00 3,150.00 110,399
Aug 25, 2020 3,050.00 3,100.00 3,035.00 3,075.00 11,597
Aug 24, 2020 2,996.25 3,095.00 2,910.00 3,025.00 14,574
Aug 21, 2020 2,960.00 3,100.00 2,960.00 3,040.00 11,159
Aug 20, 2020 3,020.00 3,100.00 2,915.00 3,000.00 18,467
Aug 19, 2020 2,975.00 3,055.00 2,910.00 3,035.00 46,295
Aug 18, 2020 3,000.00 3,115.00 2,970.00 3,060.00 20,608
Aug 17, 2020 2,935.00 3,000.00 2,855.00 3,000.00 13,365
Aug 14, 2020 2,930.00 3,000.00 2,925.00 2,945.00 7,576
Aug 13, 2020 2,895.00 3,025.00 2,895.00 3,000.00 30,620
Aug 12, 2020 2,950.00 2,990.00 2,885.00 2,945.00 11,114
Aug 11, 2020 2,930.00 2,985.00 2,850.00 2,950.00 9,737
Aug 10, 2020 3,008.00 3,008.00 2,855.00 2,920.00 17,636
Aug 7, 2020 2,750.00 3,000.00 2,750.00 2,950.00 39,754
Aug 6, 2020 2,800.00 2,810.00 2,730.00 2,810.00 28,902
Aug 5, 2020 2,695.00 2,810.00 2,695.00 2,770.00 7,669
Aug 4, 2020 2,755.00 2,755.00 2,695.00 2,755.00 15,234
Aug 3, 2020 2,750.00 2,755.00 2,700.00 2,720.00 11,155
Jul 31, 2020 2,705.00 2,775.00 2,665.00 2,700.00 20,174
Jul 30, 2020 2,712.00 2,725.00 2,570.00 2,690.00 10,956
Jul 29, 2020 2,725.00 2,725.00 2,610.00 2,725.00 6,527
Jul 28, 2020 2,710.00 2,710.00 2,645.00 2,690.00 13,467
Jul 27, 2020 2,540.00 2,715.00 2,540.00 2,710.00 8,411
Jul 24, 2020 2,625.00 2,721.25 2,555.00 2,620.00 12,110
Jul 23, 2020 2,670.00 2,740.00 2,600.00 2,740.00 17,003
Jul 22, 2020 2,663.75 2,700.00 2,550.00 2,650.00 8,968
Jul 21, 2020 2,609.50 2,710.00 2,580.00 2,710.00 14,595
Jul 20, 2020 2,640.00 2,645.00 2,530.00 2,645.00 19,310
Jul 17, 2020 2,590.50 2,600.00 2,520.00 2,600.00 17,174
Showing 1 to 50 of 261