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

Thinksmart Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 23.98 24.00 22.425 23.00 157,637
Jul 9, 2020 23.98 24.00 22.40 23.00 355,946
Jul 8, 2020 23.98 24.40 23.98 24.40 195,586
Jul 7, 2020 22.00 24.00 22.00 23.00 409,191
Jul 6, 2020 24.00 24.00 22.77 23.00 394,647
Jul 3, 2020 23.00 25.00 22.10 23.00 988,805
Jul 2, 2020 22.00 23.00 21.11 22.00 1,764,079
Jul 1, 2020 21.00 21.00 20.50 20.50 1,252,843
Jun 30, 2020 21.50 21.50 20.50 20.50 3,597,229
Jun 29, 2020 21.98 22.00 20.50 22.00 1,527,215
Jun 26, 2020 21.26 23.08 20.00 21.00 279,559
Jun 25, 2020 23.10 24.3149 20.10 22.30 852,961
Jun 24, 2020 23.80 25.00 23.10 24.00 6,342,511
Jun 23, 2020 22.95 23.80 22.60 23.00 1,345,505
Jun 22, 2020 21.90 22.95 21.66 22.50 3,449,409
Jun 19, 2020 21.70 22.00 21.281 21.80 2,394,172
Jun 18, 2020 21.2725 21.70 21.11 21.50 660,682
Jun 17, 2020 21.60 21.85 21.25 21.50 1,419,810
Jun 16, 2020 21.30 22.70 21.05 21.50 1,423,978
Jun 15, 2020 19.02 21.90 19.02 21.30 4,871,252
Jun 12, 2020 18.70 20.00 17.04 19.50 260,115
Jun 11, 2020 20.00 20.50 18.00 18.00 187,632
Jun 10, 2020 21.15 21.15 20.40 21.00 34,690
Jun 9, 2020 20.80 21.20 20.80 21.20 61,861
Jun 8, 2020 21.10 21.76 21.10 21.20 133,183
Jun 5, 2020 21.90 21.90 21.10 21.20 86,978
Jun 4, 2020 21.05 21.90 21.05 21.50 72,273
Jun 3, 2020 21.95 21.95 21.15 21.50 101,429
Jun 2, 2020 21.25 21.66 21.25 21.50 77,477
Jun 1, 2020 21.85 21.85 21.02 21.50 132,269
May 29, 2020 21.90 21.90 21.85 21.50 54,275
May 28, 2020 21.81 21.90 21.20 21.50 82,083
May 27, 2020 21.95 21.95 21.15 21.50 173,153
May 26, 2020 21.80 21.95 21.15 21.50 677,318
May 25, 2020 21.40 0.00 0.00 21.50 0
May 22, 2020 21.40 21.84 21.00 21.50 306,567
May 21, 2020 22.20 22.20 21.40 22.20 297,286
May 20, 2020 21.48 22.00 21.40 22.20 118,642
May 19, 2020 22.04 22.20 21.432 22.20 90,128
May 18, 2020 22.10 22.10 21.48 22.20 98,120
May 15, 2020 22.00 22.20 21.64 22.20 331,458
May 14, 2020 22.00 22.20 21.40 21.40 522,282
May 13, 2020 22.20 22.48 21.40 22.00 1,505,334
May 12, 2020 20.085 23.00 20.085 21.40 6,814,345
May 11, 2020 20.40 20.40 18.00 20.00 79,971
May 8, 2020 0.00 0.00 0.00 19.50 0
May 7, 2020 18.90 20.40 18.90 19.50 66,661
May 6, 2020 18.00 18.90 18.00 18.50 561,775
May 5, 2020 19.00 19.00 18.00 18.50 750,152
May 4, 2020 21.30 21.30 20.10 20.50 193,794
Showing 1 to 50 of 258