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
Jan 17, 2020 15.40 15.40 14.55 14.85 9,457
Jan 16, 2020 14.80 15.35 14.80 14.85 53,685
Jan 15, 2020 0.00 0.00 0.00 14.85 0
Jan 14, 2020 15.30 15.30 14.70 14.85 16,000
Jan 13, 2020 14.75 15.00 14.35 14.85 118,289
Jan 10, 2020 14.03 14.70 13.69 14.50 187,770
Jan 9, 2020 14.03 14.30 14.03 14.25 2,798
Jan 8, 2020 14.75 14.75 13.68 14.25 59,425
Jan 7, 2020 14.60 14.79 14.15 14.50 156,456
Jan 6, 2020 14.28 14.75 13.80 14.50 168,262
Jan 3, 2020 14.90 14.90 14.27 14.75 19,825
Jan 2, 2020 14.26 14.90 14.26 14.75 120,763
Jan 1, 2020 14.67 15.15 14.67 14.75 9,217
Dec 31, 2019 14.67 15.15 14.67 14.75 9,217
Dec 30, 2019 14.95 15.20 14.67 14.75 39,092
Dec 27, 2019 14.20 15.20 14.20 14.75 69,571
Dec 26, 2019 14.39 14.39 14.39 14.75 6,000
Dec 25, 2019 14.39 14.39 14.39 14.75 6,000
Dec 24, 2019 14.39 14.39 14.39 14.75 6,000
Dec 23, 2019 14.26 14.99 14.26 14.75 156,721
Dec 20, 2019 14.40 15.40 14.25 14.75 253,503
Dec 19, 2019 14.43 14.95 13.50 14.00 536,766
Dec 18, 2019 14.90 15.26 12.15 14.30 1,168,247
Dec 17, 2019 18.77 19.15 18.77 18.90 60,655
Dec 16, 2019 19.20 19.20 18.76 18.90 110,095
Dec 13, 2019 18.30 19.20 18.30 18.90 331,222
Dec 12, 2019 0.00 0.00 0.00 18.50 0
Dec 11, 2019 18.20 18.20 18.20 18.50 70,030
Dec 10, 2019 18.45 18.45 18.45 18.50 5,420
Dec 9, 2019 18.45 18.50 18.16 18.30 124,010
Dec 6, 2019 18.50 18.50 18.06 18.25 13,340
Dec 5, 2019 18.48 18.50 18.05 18.25 38,580
Dec 4, 2019 18.00 18.07 18.00 18.25 93,897
Dec 3, 2019 18.85 18.90 18.00 18.25 288,154
Dec 2, 2019 18.10 19.00 18.10 18.50 452,909
Nov 29, 2019 17.92 17.92 17.54 17.90 73,372
Nov 28, 2019 17.75 17.88 17.30 17.50 157,367
Nov 27, 2019 17.54 17.75 17.54 17.70 61,367
Nov 26, 2019 17.70 18.20 17.54 17.90 51,625
Nov 25, 2019 18.35 18.35 17.74 18.10 68,495
Nov 22, 2019 18.36 18.36 18.35 18.50 8,506
Nov 21, 2019 18.36 18.49 18.36 18.50 19,297
Nov 20, 2019 18.66 18.90 18.35 18.50 81,320
Nov 19, 2019 18.45 18.90 18.41 18.65 43,370
Nov 18, 2019 18.50 18.70 18.45 18.65 103,062
Nov 15, 2019 18.24 19.09 17.68 18.40 236,334
Nov 14, 2019 17.67 18.25 17.67 18.00 94,437
Nov 13, 2019 16.93 18.00 16.90 18.00 358,493
Nov 12, 2019 16.92 17.30 16.92 17.10 194,573
Nov 11, 2019 17.20 17.30 17.05 17.05 70,000
Showing 1 to 50 of 259