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
Feb 25, 2020 17.0225 17.15 17.00 17.125 512,950
Feb 24, 2020 17.70 17.70 17.0225 17.125 735,597
Feb 21, 2020 17.70 17.84 17.70 17.75 27,178
Feb 20, 2020 17.85 17.875 17.68 17.75 39,624
Feb 19, 2020 17.789 17.80 17.6551 17.75 187,786
Feb 18, 2020 17.75 17.89 17.6551 17.75 315,291
Feb 17, 2020 17.70 18.00 17.60 17.75 557,844
Feb 14, 2020 18.45 18.60 17.70 18.25 403,817
Feb 13, 2020 18.60 19.40 17.751 18.50 1,368,428
Feb 12, 2020 18.40 19.40 17.00 19.25 4,178,647
Feb 11, 2020 19.125 19.50 18.00 18.00 719,329
Feb 10, 2020 19.35 19.445 19.10 19.25 55,479
Feb 7, 2020 19.15 19.48 19.125 19.50 245,928
Feb 6, 2020 19.15 19.35 19.0001 19.25 205,078
Feb 5, 2020 19.1857 19.245 19.00 19.25 192,442
Feb 4, 2020 19.155 19.35 19.155 19.25 232,460
Feb 3, 2020 19.4475 19.50 19.19 19.25 160,104
Jan 31, 2020 20.00 20.025 19.10 19.25 327,535
Jan 30, 2020 20.704 20.704 20.10 20.25 621,953
Jan 29, 2020 21.055 21.14 20.66 20.75 178,868
Jan 28, 2020 21.22 21.22 21.025 21.25 102,786
Jan 27, 2020 22.25 22.25 21.00 21.25 933,960
Jan 24, 2020 20.00 22.30 19.76 22.00 1,463,333
Jan 23, 2020 20.02 20.35 19.075 19.75 1,275,428
Jan 22, 2020 22.42 22.42 19.7111 20.25 2,621,033
Jan 21, 2020 26.025 26.24 22.17 22.25 3,818,438
Jan 20, 2020 30.25 30.975 26.00 26.25 4,499,085
Jan 17, 2020 27.89 28.50 27.70 28.25 274,876
Jan 16, 2020 28.485 28.80 27.64 27.75 217,859
Jan 15, 2020 27.44 28.485 27.2755 28.25 1,377,328
Jan 14, 2020 27.49 27.49 27.06 27.25 191,681
Jan 13, 2020 27.275 27.275 27.00 27.25 194,438
Jan 10, 2020 27.77 27.975 27.00 27.25 500,202
Jan 9, 2020 28.29 28.65 27.66 28.30 437,677
Jan 8, 2020 27.50 29.50 27.50 28.50 1,115,475
Jan 7, 2020 27.2454 27.50 26.755 27.30 340,263
Jan 6, 2020 26.8949 27.50 26.60 27.00 184,033
Jan 3, 2020 27.00 27.345 26.20 26.75 468,604
Jan 2, 2020 26.7105 27.37 26.7105 27.00 442,486
Jan 1, 2020 26.50 27.4292 26.40 26.70 463,140
Dec 31, 2019 26.50 27.4292 26.40 26.70 463,140
Dec 30, 2019 24.00 26.50 23.975 26.00 793,278
Dec 27, 2019 23.175 23.95 23.115 23.50 154,819
Dec 26, 2019 23.1625 23.30 23.1625 23.25 65,624
Dec 25, 2019 23.1625 23.30 23.1625 23.25 65,624
Dec 24, 2019 23.1625 23.30 23.1625 23.25 65,624
Dec 23, 2019 23.95 23.95 23.16 23.25 315,953
Dec 20, 2019 24.685 24.685 23.33 23.50 380,846
Dec 19, 2019 24.00 24.75 24.00 24.50 72,570
Dec 18, 2019 24.25 25.00 24.00 24.50 447,496
Showing 1 to 50 of 260