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

XLMedia Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 72.75 75.00 72.00 74.00 1,034,879
Sep 12, 2019 73.88 73.88 72.00 72.75 1,066,556
Sep 11, 2019 73.55 75.00 73.00 73.00 805,613
Sep 10, 2019 75.00 76.10 73.00 74.00 5,211,333
Sep 9, 2019 75.00 77.00 74.70 76.00 800,904
Sep 6, 2019 74.75 76.00 74.00 75.00 61,717
Sep 5, 2019 75.75 76.00 73.00 75.00 230,386
Sep 4, 2019 74.88 76.00 74.00 75.00 47,227
Sep 3, 2019 74.99 76.00 73.00 75.00 143,393
Sep 2, 2019 72.80 76.00 72.80 74.00 224,450
Aug 30, 2019 75.00 75.00 72.00 74.00 167,735
Aug 29, 2019 73.00 74.75 73.00 74.00 93,956
Aug 28, 2019 73.60 75.00 73.00 73.00 97,932
Aug 27, 2019 72.20 75.00 72.20 74.00 526,810
Aug 26, 2019 72.68 0.00 0.00 73.25 0
Aug 22, 2019 72.29 72.80 71.65 72.75 186,128
Aug 21, 2019 71.50 73.00 71.50 72.25 198,678
Aug 20, 2019 71.50 73.00 71.50 71.50 464,296
Aug 19, 2019 73.50 73.50 70.00 70.00 667,457
Aug 16, 2019 73.89 74.00 73.00 73.50 98,358
Aug 15, 2019 76.50 76.99 71.50 74.00 434,641
Aug 14, 2019 77.00 78.00 76.50 77.25 184,020
Aug 13, 2019 77.20 77.50 76.60 78.50 249,013
Aug 12, 2019 77.00 0.00 76.00 78.50 27,850
Aug 9, 2019 77.00 78.50 76.00 77.50 536,749
Aug 8, 2019 75.45 80.00 75.00 78.00 761,338
Aug 7, 2019 75.50 77.00 73.30 75.00 1,859,037
Aug 6, 2019 71.97 76.55 71.35 75.50 5,103,498
Aug 5, 2019 72.95 0.00 71.99 71.90 2,878,316
Aug 2, 2019 72.95 73.00 71.10 72.00 2,004,178
Aug 1, 2019 73.20 73.90 72.54 72.60 2,195,175
Jul 31, 2019 74.50 74.90 73.00 73.10 4,569,067
Jul 30, 2019 76.00 76.97 74.50 74.60 9,770,375
Jul 29, 2019 80.25 80.99 76.00 77.50 3,843,799
Jul 26, 2019 82.00 83.00 79.50 82.00 749,774
Jul 25, 2019 80.00 81.94 79.00 81.20 696,678
Jul 24, 2019 81.70 81.96 80.00 81.10 938,166
Jul 23, 2019 79.60 81.90 79.25 81.50 1,738,703
Jul 22, 2019 79.02 82.50 78.00 80.00 1,326,146
Jul 19, 2019 77.50 80.00 77.50 79.00 1,254,210
Jul 18, 2019 78.00 79.22 77.00 78.00 708,781
Jul 17, 2019 77.80 78.30 76.30 78.00 655,158
Jul 16, 2019 77.00 80.00 48.50 77.50 1,876,340
Jul 15, 2019 73.25 75.00 72.30 72.75 862,331
Jul 12, 2019 0.00 73.95 70.10 73.00 1,284,356
Jul 11, 2019 71.00 71.40 70.00 71.00 141,125
Jul 10, 2019 71.30 71.50 70.75 72.00 333,704
Jul 9, 2019 71.00 71.50 70.00 71.00 930,813
Jul 8, 2019 68.40 76.70 68.40 71.80 1,609,607
Jul 5, 2019 64.50 66.00 64.50 66.00 1,089,591
Showing 1 to 50 of 259