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

600 Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 17.99 18.30 17.71 18.10 236,573
Aug 21, 2019 16.81 17.99 16.81 17.60 347,569
Aug 20, 2019 17.30 17.30 17.25 17.10 20,462
Aug 19, 2019 16.81 16.81 16.81 17.10 2,500
Aug 16, 2019 17.30 17.30 16.81 17.10 87,363
Aug 15, 2019 17.00 17.00 16.60 17.10 112,391
Aug 14, 2019 17.22 17.50 17.22 17.25 147,779
Aug 13, 2019 17.50 17.50 17.50 17.90 8,000
Aug 12, 2019 15.00 0.00 17.54 17.90 32,000
Aug 9, 2019 15.00 18.10 15.00 18.10 2,366,573
Aug 8, 2019 18.05 18.29 16.66 18.10 534,874
Aug 7, 2019 19.12 19.12 18.20 18.20 210,583
Aug 6, 2019 19.11 19.60 19.00 19.40 47,512
Aug 5, 2019 19.41 0.00 0.00 19.50 66,579
Aug 2, 2019 19.41 19.90 19.22 19.50 74,106
Aug 1, 2019 19.90 19.90 19.90 19.70 15,039
Jul 31, 2019 20.22 20.22 19.51 19.70 86,357
Jul 30, 2019 21.50 21.50 20.60 20.40 44,035
Jul 29, 2019 21.12 21.62 21.03 21.30 109,468
Jul 26, 2019 21.00 21.89 21.00 21.60 187,795
Jul 25, 2019 20.44 21.00 20.40 20.80 315,062
Jul 24, 2019 19.90 20.25 19.90 20.10 149,145
Jul 23, 2019 19.10 19.72 19.10 19.50 84,607
Jul 22, 2019 19.85 19.85 19.79 19.65 144,452
Jul 19, 2019 19.69 19.95 19.69 19.75 165,456
Jul 18, 2019 19.79 19.79 19.79 19.50 162,235
Jul 17, 2019 19.70 19.79 19.70 19.40 9,191
Jul 16, 2019 19.80 19.80 19.80 19.40 105,000
Jul 15, 2019 19.97 19.97 19.80 19.90 25,993
Jul 12, 2019 0.00 0.00 19.81 19.90 126,226
Jul 11, 2019 19.70 20.30 19.50 20.10 423,392
Jul 10, 2019 19.90 20.30 19.10 19.35 1,199,659
Jul 9, 2019 19.17 19.17 19.17 19.10 25,000
Jul 8, 2019 18.75 18.91 18.75 19.10 53,888
Jul 5, 2019 19.25 19.25 19.25 19.20 2,285
Jul 4, 2019 19.25 19.50 18.90 19.20 30,663
Jul 3, 2019 18.86 19.35 18.86 19.20 198,428
Jul 2, 2019 19.00 19.40 19.00 19.10 286,022
Jul 1, 2019 18.90 18.90 18.38 18.60 60,010
Jun 28, 2019 18.70 19.10 18.50 18.60 142,807
Jun 27, 2019 18.90 19.00 18.70 19.10 42,330
Jun 26, 2019 18.82 19.00 18.46 18.65 113,203
Jun 25, 2019 18.90 19.40 18.90 19.15 167,010
Jun 24, 2019 17.90 19.40 17.90 19.15 870,773
Jun 21, 2019 18.50 18.50 18.50 18.00 30,000
Jun 20, 2019 0.00 0.00 0.00 18.00 0
Jun 19, 2019 18.11 18.24 18.11 17.90 30,000
Jun 18, 2019 18.17 18.17 17.70 17.90 37,000
Jun 17, 2019 18.20 18.20 17.50 17.85 170,697
Jun 14, 2019 17.68 18.20 17.68 17.85 122,907
Showing 1 to 50 of 259