2865.00p-55.00 (-1.88 %)01 Dec 2020, 12:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Derivatives PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 30, 20202930.00p2960.00p2815.00p2920.00p235,515
Nov 27, 20202820.00p2920.00p2820.00p2905.00p38,273
Nov 26, 20202750.00p2980.00p2750.00p2850.00p50,641
Nov 25, 20202750.00p2930.00p2750.00p2850.00p15,638
Nov 24, 20202755.00p2820.00p2755.00p2790.00p10,511
Nov 23, 20202790.00p2910.00p2780.00p2830.00p12,130
Nov 20, 20202770.00p2855.00p2750.00p2810.00p10,615
Nov 19, 20202795.00p2850.00p2750.00p2780.00p7,288
Nov 18, 20202785.00p2790.00p2750.00p2765.00p14,244
Nov 17, 20202755.00p2810.00p2680.00p2760.00p30,824
Nov 16, 20202810.00p2850.00p2655.00p2750.00p25,538
Nov 13, 20202895.00p2895.00p2770.00p2800.00p7,306
Nov 12, 20202710.00p2890.00p2700.00p2860.00p2,366,693
Nov 11, 20202730.00p2767.75p2680.00p2700.00p20,435
Nov 10, 20202800.00p2836.00p2720.00p2740.00p36,011
Nov 9, 20202895.00p2910.00p2795.00p2795.00p12,687
Nov 6, 20202935.00p2985.00p2845.00p2910.00p16,788
Nov 5, 20202955.00p2985.00p2875.00p2940.00p12,739
Nov 4, 20202870.00p3000.00p2830.75p2910.00p47,767
Nov 3, 20202955.00p2980.00p2845.00p2900.00p24,008
Nov 2, 20202900.00p2955.00p2845.00p2850.00p10,282
Oct 30, 20203065.00p3065.00p2910.00p2940.00p6,346
Oct 29, 20203005.00p3065.00p2910.00p2960.00p12,336
Oct 28, 20203000.00p3065.00p2970.00p3020.00p16,676
Oct 27, 20203305.00p3419.00p3045.00p3100.00p36,361
Oct 26, 20203360.00p3386.38p3269.75p3315.00p7,380
Oct 23, 20203260.00p3386.38p3260.00p3345.00p18,149
Oct 22, 20203265.00p3395.00p3265.00p3340.00p13,470
Oct 21, 20203440.00p3440.00p3305.00p3340.00p13,052
Oct 20, 20203480.00p3540.13p3360.00p3375.00p13,315
Oct 19, 20203490.00p3580.00p3400.00p3490.00p10,838
Oct 16, 20203530.00p3550.00p3400.00p3520.00p41,431
Oct 15, 20203355.00p3505.00p3315.00p3450.00p16,105
Oct 14, 20203420.00p3465.00p3359.88p3440.00p4,273
Oct 13, 20203440.00p3523.00p3385.00p3420.00p23,698
Oct 12, 20203450.00p3600.00p3435.00p3450.00p30,397
Oct 9, 20203625.00p3625.00p3405.00p3490.00p11,598
Oct 8, 20203440.00p3560.00p3336.00p3500.00p16,730
Oct 7, 20203380.00p3425.00p3360.00p3410.00p24,888
Oct 6, 20203365.00p3445.00p3290.00p3410.00p7,929
Oct 5, 20203305.00p3400.00p3305.00p3370.00p6,133
Oct 2, 20203295.00p3400.00p3295.00p3360.00p10,221
Oct 1, 20203320.00p3370.00p3215.00p3355.00p17,069
Sep 30, 20203310.00p3330.00p3224.21p3315.00p8,521
Sep 29, 20203275.00p3312.50p3200.00p3300.00p16,293
Sep 28, 20203120.00p3290.00p3120.00p3270.00p5,100
Sep 25, 20203115.00p3280.00p3115.00p3235.00p13,797
Sep 24, 20203115.00p3285.00p3115.00p3220.00p11,719
Sep 23, 20203305.00p3310.00p3150.00p3255.00p539,776
Sep 22, 20203250.00p3315.00p3250.00p3260.00p5,339
Showing 1 to 50 of 253