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

SimiGon Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 8.30 8.30 8.30 9.00 475
Sep 13, 2019 0.00 0.00 0.00 9.00 0
Sep 12, 2019 0.00 0.00 0.00 9.00 0
Sep 11, 2019 8.30 8.30 8.30 9.00 8,559
Sep 10, 2019 0.00 0.00 0.00 9.00 0
Sep 9, 2019 0.00 0.00 0.00 9.00 0
Sep 6, 2019 0.00 0.00 0.00 9.00 0
Sep 5, 2019 8.30 8.30 8.30 9.00 8,771
Sep 4, 2019 0.00 0.00 0.00 9.00 0
Sep 3, 2019 8.30 8.30 8.30 9.00 5,449
Sep 2, 2019 8.90 0.00 0.00 9.00 0
Aug 30, 2019 8.90 8.90 8.90 9.00 20,000
Aug 29, 2019 8.25 8.25 8.25 9.00 3,284
Aug 28, 2019 0.00 0.00 0.00 9.00 0
Aug 27, 2019 8.80 8.95 8.20 9.00 30,284
Aug 26, 2019 8.20 0.00 0.00 9.00 0
Aug 22, 2019 9.50 9.50 8.10 9.00 129,847
Aug 21, 2019 8.20 8.20 7.55 7.90 4,751
Aug 20, 2019 8.00 8.00 8.00 7.90 10,000
Aug 19, 2019 7.90 7.90 7.90 7.50 50,000
Aug 16, 2019 8.00 8.00 7.04 7.50 388,277
Aug 15, 2019 0.00 0.00 0.00 8.25 0
Aug 14, 2019 8.07 9.08 8.00 8.25 204,500
Aug 13, 2019 9.08 9.08 8.00 9.00 90,378
Aug 12, 2019 9.10 9.10 9.10 9.00 32,912
Aug 9, 2019 0.00 0.00 0.00 8.75 0
Aug 8, 2019 8.50 8.50 8.50 8.75 25,000
Aug 7, 2019 9.00 9.00 8.50 8.75 95,000
Aug 6, 2019 9.00 9.00 8.50 8.75 112,500
Aug 5, 2019 9.02 0.00 8.50 8.75 192,000
Aug 2, 2019 9.02 10.00 9.00 9.50 706,011
Aug 1, 2019 9.51 10.25 9.51 10.00 1,338,000
Jul 31, 2019 0.00 0.00 0.00 10.25 0
Jul 30, 2019 9.95 9.95 9.95 9.75 4,281
Jul 29, 2019 0.00 0.00 0.00 9.75 0
Jul 26, 2019 0.00 0.00 0.00 9.75 200,000
Jul 25, 2019 10.18 10.18 10.05 10.50 97,339
Jul 24, 2019 9.53 9.53 9.53 9.75 20,000
Jul 23, 2019 0.00 0.00 0.00 9.75 0
Jul 22, 2019 9.73 0.00 0.00 9.75 0
Jul 19, 2019 9.73 9.73 9.73 9.75 10,000
Jul 18, 2019 10.50 10.50 9.61 9.75 108,024
Jul 17, 2019 0.00 0.00 0.00 9.25 0
Jul 16, 2019 9.22 9.22 9.22 9.25 11,082
Jul 15, 2019 9.01 9.01 9.01 9.25 35,000
Jul 12, 2019 0.00 0.00 0.00 9.25 0
Jul 11, 2019 0.00 0.00 0.00 9.25 0
Jul 10, 2019 9.30 9.30 9.25 9.25 45,184
Jul 9, 2019 0.00 0.00 0.00 9.25 0
Jul 8, 2019 9.30 9.30 9.30 9.25 2,000
Showing 1 to 50 of 260