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

Live Company Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 8.166 8.166 8.166 8.50 21,318
Sep 24, 2020 8.7999 8.85 8.10 8.50 91,168
Sep 23, 2020 8.99 8.99 7.70 8.50 225,587
Sep 22, 2020 8.63 9.00 8.00 8.00 294,688
Sep 21, 2020 9.00 9.00 8.55 9.25 30,536
Sep 18, 2020 9.5001 9.99 9.00 9.50 154,795
Sep 17, 2020 9.00 10.50 9.00 10.25 130,751
Sep 16, 2020 10.20 10.20 9.00 9.75 156,549
Sep 15, 2020 10.25 10.25 9.50 10.25 8,904
Sep 14, 2020 9.50 10.50 9.50 10.25 31,667
Sep 11, 2020 9.51 10.60 9.4737 10.25 63,178
Sep 10, 2020 9.3999 10.667 9.0001 10.25 466,737
Sep 9, 2020 10.00 10.00 9.25 9.50 56,748
Sep 8, 2020 10.90 10.90 10.10 10.50 49,043
Sep 7, 2020 11.00 11.50 10.0001 11.00 118,064
Sep 4, 2020 10.3999 12.90 10.05 11.00 1,236,097
Sep 3, 2020 10.20 10.4499 10.00 10.00 128,358
Sep 2, 2020 10.2499 10.25 9.705 10.00 442,754
Sep 1, 2020 10.00 10.195 9.677 10.00 99,173
Aug 31, 2020 10.00 0.00 0.00 10.00 0
Aug 28, 2020 10.00 10.00 9.677 10.00 52,987
Aug 27, 2020 10.266 10.3499 9.60001 10.00 537,507
Aug 26, 2020 9.975 10.149 9.20 9.75 139,549
Aug 25, 2020 9.69999 9.9999 9.1351 9.75 429,627
Aug 24, 2020 9.05 9.75 9.05 9.75 50,011
Aug 21, 2020 9.80 9.80 9.05 9.75 284,733
Aug 20, 2020 9.00 9.85 9.00 9.75 7,766
Aug 19, 2020 10.00 10.00 9.01 9.75 99,764
Aug 18, 2020 9.00 9.90 9.00 9.50 340,328
Aug 17, 2020 12.75 12.75 8.90 9.75 623,066
Aug 14, 2020 9.15 10.475 8.565 10.25 405,709
Aug 13, 2020 8.666 9.20 8.55 9.00 323,709
Aug 12, 2020 8.666 8.666 8.666 9.00 592
Aug 11, 2020 8.65 9.05 8.65 9.00 83,516
Aug 10, 2020 9.121 9.121 8.65 9.00 40,473
Aug 7, 2020 9.00 9.121 8.60 9.00 305,310
Aug 6, 2020 9.139 9.139 8.555 9.00 287,676
Aug 5, 2020 8.575 9.139 8.575 9.00 168,065
Aug 4, 2020 8.40 8.40 8.375 8.50 45,954
Aug 3, 2020 8.00 8.425 8.00 8.25 103,346
Jul 31, 2020 8.3803 8.825 8.375 8.75 155,269
Jul 30, 2020 0.00 0.00 0.00 8.75 0
Jul 29, 2020 8.8625 8.8625 8.375 8.75 30,256
Jul 28, 2020 8.40 9.139 8.40 8.75 61,805
Jul 27, 2020 8.40 9.17 8.40 9.00 34,016
Jul 24, 2020 9.25 9.25 8.40 9.00 23,753
Jul 23, 2020 9.45 9.45 8.00 9.00 70,630
Jul 22, 2020 9.90 10.00 8.50 9.50 215,378
Jul 21, 2020 8.85 9.6999 8.20 9.00 192,293
Jul 20, 2020 8.15 8.15 8.15 8.50 10,708
Showing 1 to 50 of 261