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

Oxford Metrics Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 72.68 76.00 71.25 73.50 116,609
Jul 14, 2020 75.00 75.00 71.00 71.00 244,141
Jul 13, 2020 74.74 75.899 73.00 75.50 367,839
Jul 10, 2020 75.94 76.00 74.74 75.00 55,910
Jul 9, 2020 74.98 75.96 74.51 75.00 205,699
Jul 8, 2020 77.90 77.90 73.21 74.50 67,151
Jul 7, 2020 78.90 78.90 75.00 78.50 27,598
Jul 6, 2020 80.65 80.65 75.40 78.50 107,094
Jul 3, 2020 81.48 82.70 77.12 80.00 203,885
Jul 2, 2020 76.50 83.00 76.50 81.00 301,794
Jul 1, 2020 73.75 78.00 73.00 75.00 185,147
Jun 30, 2020 72.50 76.20 72.00 75.00 756,290
Jun 29, 2020 78.04 78.40 72.00 75.00 278,124
Jun 26, 2020 80.975 80.975 76.00 79.00 446,220
Jun 25, 2020 80.20 82.85 78.00 79.50 118,886
Jun 24, 2020 83.135 83.135 79.00 82.50 368,552
Jun 23, 2020 83.24 83.24 80.35 82.50 113,528
Jun 22, 2020 82.00 84.90 80.55 82.50 151,623
Jun 19, 2020 83.00 85.00 81.00 83.00 247,549
Jun 18, 2020 80.70 85.00 80.00 82.50 310,543
Jun 17, 2020 80.60 84.00 80.60 82.50 73,367
Jun 16, 2020 84.00 85.09 80.40 82.50 205,762
Jun 15, 2020 82.12 88.20 82.00 84.00 98,493
Jun 12, 2020 85.25 87.00 82.00 85.00 206,224
Jun 11, 2020 87.46 89.90 85.222 87.50 141,403
Jun 10, 2020 87.73 89.00 84.80 87.50 134,606
Jun 9, 2020 87.77 87.77 85.00 87.50 19,239
Jun 8, 2020 87.77 90.00 86.00 87.50 280,956
Jun 5, 2020 87.00 89.90 85.00 87.50 197,566
Jun 4, 2020 89.48 89.48 85.10 87.50 123,126
Jun 3, 2020 89.60 90.00 87.03 88.50 418,131
Jun 2, 2020 87.3775 89.77 87.375 88.50 56,634
Jun 1, 2020 88.77 90.00 87.00 88.50 198,160
May 29, 2020 84.15 90.00 83.00 88.50 274,499
May 28, 2020 83.655 89.00 83.00 86.00 180,774
May 27, 2020 90.30 90.30 82.55 86.00 482,578
May 26, 2020 92.60 92.60 87.00 90.00 234,611
May 25, 2020 93.49 0.00 0.00 93.00 0
May 22, 2020 93.49 95.00 91.00 93.00 112,419
May 21, 2020 90.40 94.90 86.00 92.50 280,995
May 20, 2020 100.39 100.39 96.00 98.00 134,692
May 19, 2020 100.00 101.00 99.00 100.50 69,026
May 18, 2020 100.00 100.00 97.50 99.00 49,897
May 15, 2020 100.90 101.00 96.00 99.00 50,218
May 14, 2020 106.30 106.30 96.12 99.00 74,624
May 13, 2020 106.80 106.80 103.823 106.50 25,098
May 12, 2020 107.80 107.80 103.00 106.50 166,281
May 11, 2020 103.00 109.25 101.11 106.50 67,558
May 8, 2020 0.00 0.00 0.00 101.50 0
May 7, 2020 99.00 102.00 99.00 101.50 96,307
Showing 1 to 50 of 260