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

Sosandar Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 13.11 13.24 13.01 13.25 272,577
Aug 20, 2019 13.40 13.40 13.11 13.25 107,066
Aug 19, 2019 13.45 13.59 13.30 13.38 493,300
Aug 16, 2019 13.42 13.49 13.33 13.38 155,468
Aug 15, 2019 14.05 14.05 13.10 13.63 262,488
Aug 14, 2019 14.02 14.40 14.00 14.25 26,597
Aug 13, 2019 14.08 14.40 14.02 14.50 144,226
Aug 12, 2019 14.19 0.00 0.00 14.50 0
Aug 9, 2019 14.19 14.63 14.05 14.63 132,680
Aug 8, 2019 14.03 14.24 14.03 14.25 74,754
Aug 7, 2019 14.85 14.85 14.10 14.25 280,539
Aug 6, 2019 14.80 15.07 14.51 14.88 273,459
Aug 5, 2019 15.40 0.00 0.00 15.13 431,191
Aug 2, 2019 15.40 15.69 15.06 15.63 1,810,646
Aug 1, 2019 15.10 15.19 15.06 15.25 252,980
Jul 31, 2019 14.25 15.50 14.25 15.25 2,232,416
Jul 30, 2019 14.00 14.48 14.00 14.25 570,704
Jul 29, 2019 14.03 14.23 14.00 14.25 185,021
Jul 26, 2019 14.15 14.25 14.10 14.25 121,415
Jul 25, 2019 14.15 14.25 14.15 14.25 10,900
Jul 24, 2019 14.50 14.50 14.25 14.25 258,085
Jul 23, 2019 14.80 15.20 14.29 14.63 392,135
Jul 22, 2019 15.53 15.94 14.65 14.88 486,949
Jul 19, 2019 16.00 16.50 15.60 15.75 366,987
Jul 18, 2019 16.70 17.00 16.00 16.50 167,007
Jul 17, 2019 16.83 17.00 16.60 16.75 600,128
Jul 16, 2019 17.00 17.47 16.60 17.00 345,670
Jul 15, 2019 17.83 17.92 17.00 17.50 433,983
Jul 12, 2019 16.10 17.85 16.10 17.50 1,397,716
Jul 11, 2019 15.80 17.25 15.00 16.25 3,756,619
Jul 10, 2019 13.26 14.99 13.26 14.50 672,306
Jul 9, 2019 12.55 13.50 12.55 13.50 433,225
Jul 8, 2019 14.21 14.24 12.50 12.75 741,540
Jul 5, 2019 14.00 14.50 13.56 14.00 653,842
Jul 4, 2019 15.92 15.92 14.00 14.25 1,712,092
Jul 3, 2019 20.28 21.50 15.00 15.75 7,012,287
Jul 2, 2019 18.98 20.00 18.60 19.75 853,303
Jul 1, 2019 19.00 19.40 18.50 19.00 161,988
Jun 28, 2019 18.80 19.10 18.40 19.00 405,482
Jun 27, 2019 19.99 19.99 18.60 19.15 1,023,020
Jun 26, 2019 20.12 20.12 18.63 19.50 773,528
Jun 25, 2019 19.56 20.50 19.56 20.25 294,487
Jun 24, 2019 20.00 20.88 19.25 20.00 547,551
Jun 21, 2019 21.15 21.71 20.25 21.00 406,648
Jun 20, 2019 21.48 22.00 20.15 21.50 232,935
Jun 19, 2019 21.65 21.65 21.00 22.00 64,420
Jun 18, 2019 21.02 21.70 20.79 22.00 356,033
Jun 17, 2019 21.76 22.65 21.00 22.00 110,881
Jun 14, 2019 22.70 22.75 21.60 22.00 324,054
Jun 13, 2019 22.10 22.70 21.50 22.00 254,672
Showing 1 to 50 of 261