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

Theworks.co.uk Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Aug 6, 2020 19.40 19.98 19.40 19.75 17,492
Aug 5, 2020 19.98 20.00 19.40 19.95 300,244
Aug 4, 2020 19.98 19.98 19.321 19.90 23,232
Aug 3, 2020 19.95 19.98 19.269 19.85 16,511
Jul 31, 2020 19.25 20.60 19.25 19.75 58,776
Jul 30, 2020 19.95 20.40 19.243 19.65 32,053
Jul 29, 2020 19.98 19.98 19.791 20.05 10,663
Jul 28, 2020 19.98 19.98 19.98 20.15 21,926
Jul 27, 2020 19.40 20.299 19.40 20.15 66,720
Jul 24, 2020 19.40 20.299 19.10 19.90 44,967
Jul 23, 2020 20.375 20.375 19.376 19.95 48,213
Jul 22, 2020 19.63 20.74 19.153 20.50 342,835
Jul 21, 2020 20.11 20.11 19.55 19.85 139,735
Jul 20, 2020 23.60 23.60 20.248 20.60 158,307
Jul 17, 2020 21.654 22.15 21.60 22.50 15,941
Jul 16, 2020 22.44 22.44 21.8001 22.60 18,879
Jul 15, 2020 22.20 22.20 21.60 22.60 57,671
Jul 14, 2020 22.00 22.32 20.956 22.50 187,339
Jul 13, 2020 22.78 22.78 20.73 20.90 204,089
Jul 10, 2020 22.60 22.76 22.60 23.60 18,409
Jul 9, 2020 22.32 23.725 22.30 23.60 54,375
Jul 8, 2020 22.30 23.88 22.00 23.30 16,680
Jul 7, 2020 22.28 23.90 22.28 23.40 6,906
Jul 6, 2020 24.80 24.80 22.33 23.40 195,602
Jul 3, 2020 24.072 24.072 22.308 23.90 15,486
Jul 2, 2020 22.14 24.18 22.14 23.60 25,321
Jul 1, 2020 23.54 24.07 22.30 23.40 55,150
Jun 30, 2020 21.30 23.56 21.30 22.60 50,887
Jun 29, 2020 24.10 24.10 21.00 21.90 170,498
Jun 26, 2020 25.356 25.356 24.28 25.00 200,368
Jun 25, 2020 24.618 25.20 24.60 25.30 48,923
Jun 24, 2020 24.84 25.22 24.60 25.70 21,545
Jun 23, 2020 25.60 25.60 24.60 25.50 56,053
Jun 22, 2020 25.80 25.80 25.40 25.80 126,455
Jun 19, 2020 25.40 25.74 25.40 26.00 25,791
Jun 18, 2020 24.85 25.625 24.85 25.40 973,609
Jun 17, 2020 25.25 25.40 24.60 25.10 42,691
Jun 16, 2020 25.4159 25.4159 24.972 25.00 13,622
Jun 15, 2020 25.60 25.925 24.60 25.30 321,183
Jun 12, 2020 25.9599 26.40 25.15 25.70 271,076
Jun 11, 2020 25.50 26.80 25.00 25.50 308,661
Jun 10, 2020 25.70 26.25 25.40 26.00 83,165
Jun 9, 2020 26.10 26.4239 25.60 26.00 103,597
Jun 8, 2020 26.28 26.6799 25.80 26.50 701,232
Jun 5, 2020 26.2879 26.2879 25.20 26.00 83,744
Jun 4, 2020 26.54 26.54 25.85 26.40 201,226
Jun 3, 2020 27.15 27.15 26.096 26.40 806,034
Jun 2, 2020 27.20 27.20 26.50 26.90 428,783
Jun 1, 2020 27.60 27.60 26.4549 26.90 285,431
May 29, 2020 26.6224 28.00 26.1523 26.40 245,716
Showing 1 to 50 of 260