Globaldata

(DATA)
Sector: Industrial Support Services
143.50p
-2.50p -1.71
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 145.00p 145.50p 143.00p 143.50p 2,515,379
15/07/2025 144.00p 146.50p 137.00p 146.00p 1,909,315
14/07/2025 140.00p 147.00p 140.00p 146.50p 1,043,498
11/07/2025 138.50p 142.00p 137.50p 140.00p 4,609,068
10/07/2025 140.00p 143.50p 138.50p 139.00p 1,885,005
09/07/2025 139.00p 143.00p 139.00p 140.00p 5,128,824
08/07/2025 142.00p 145.00p 139.50p 140.00p 1,758,615
07/07/2025 142.00p 144.00p 140.48p 142.50p 1,838,678
04/07/2025 144.00p 146.50p 142.00p 142.00p 895,105
03/07/2025 144.50p 144.50p 142.00p 144.00p 3,571,458
02/07/2025 145.00p 147.00p 140.00p 142.00p 748,736
01/07/2025 146.00p 150.00p 145.00p 145.50p 1,460,792
30/06/2025 152.00p 152.00p 147.50p 147.50p 661,314
27/06/2025 144.50p 151.50p 144.50p 151.00p 463,334
26/06/2025 146.00p 149.00p 145.00p 147.00p 2,253,241
25/06/2025 146.00p 149.00p 144.00p 145.00p 810,889
23/06/2025 146.50p 149.50p 145.00p 146.00p 713,165
20/06/2025 148.50p 150.50p 146.50p 146.50p 1,763,192
19/06/2025 148.50p 149.50p 147.00p 148.00p 390,187
18/06/2025 149.50p 150.00p 147.50p 149.50p 584,461
17/06/2025 147.00p 150.00p 145.00p 148.50p 3,004,816
16/06/2025 146.00p 149.28p 144.50p 147.50p 1,382,958
13/06/2025 152.50p 157.50p 146.00p 146.00p 2,611,106
12/06/2025 156.50p 157.83p 152.50p 154.50p 6,496,469
11/06/2025 148.00p 156.00p 143.00p 155.00p 18,764,607
10/06/2025 172.00p 176.50p 170.18p 172.50p 4,788,005
09/06/2025 173.00p 176.50p 170.52p 172.00p 2,828,901
06/06/2025 172.00p 174.00p 170.00p 172.00p 3,647,357
04/06/2025 175.00p 178.00p 174.00p 174.00p 726,770
03/06/2025 177.50p 180.00p 174.00p 175.00p 1,049,735
02/06/2025 178.50p 180.00p 175.50p 178.50p 385,014
30/05/2025 180.00p 184.00p 176.00p 179.00p 2,146,459
29/05/2025 181.50p 185.00p 180.00p 181.00p 2,253,808
28/05/2025 183.00p 186.00p 179.00p 185.00p 3,220,278
27/05/2025 187.50p 190.50p 186.00p 188.00p 1,116,636
26/05/2025 190.00p 194.00p 184.00p 189.50p 1,938,119
23/05/2025 190.00p 194.00p 184.00p 189.50p 1,938,119
22/05/2025 192.00p 196.00p 189.50p 190.00p 1,623,311
21/05/2025 192.50p 196.50p 190.00p 194.00p 397,796
20/05/2025 186.50p 192.00p 185.38p 192.00p 2,473,214
19/05/2025 190.50p 191.50p 185.00p 186.50p 894,392
16/05/2025 188.50p 190.00p 185.50p 188.00p 914,565
15/05/2025 186.50p 190.00p 186.50p 187.50p 809,596
14/05/2025 194.00p 194.00p 187.00p 188.00p 691,428
13/05/2025 190.00p 194.50p 189.00p 192.50p 1,176,328
12/05/2025 185.00p 192.50p 185.00p 191.00p 2,283,351
09/05/2025 185.50p 191.00p 179.50p 188.00p 837,348
08/05/2025 188.00p 189.50p 182.00p 188.50p 1,375,797
07/05/2025 187.00p 189.50p 179.50p 185.00p 3,942,357
06/05/2025 191.00p 195.00p 185.00p 188.00p 2,987,530
05/05/2025 191.00p 197.00p 188.00p 195.00p 4,780,561
02/05/2025 191.00p 197.00p 188.00p 195.00p 4,780,561
01/05/2025 177.00p 194.00p 177.00p 194.00p 3,689,086
30/04/2025 138.50p 185.00p 137.00p 177.50p 15,384,997
29/04/2025 136.50p 138.50p 134.00p 135.00p 1,817,430
28/04/2025 140.00p 140.00p 136.00p 137.00p 1,656,038
25/04/2025 142.50p 144.00p 137.50p 138.50p 1,695,202
24/04/2025 139.50p 144.00p 137.00p 144.00p 4,667,236
23/04/2025 138.00p 142.50p 138.00p 140.00p 1,921,368
22/04/2025 139.00p 140.50p 136.50p 138.00p 1,719,105
21/04/2025 136.50p 140.50p 136.00p 139.50p 2,380,316
18/04/2025 136.50p 140.50p 136.00p 139.50p 2,380,316
17/04/2025 136.50p 140.50p 136.00p 139.50p 2,380,316
16/04/2025 139.00p 143.50p 137.00p 138.00p 1,585,100
15/04/2025 143.00p 144.50p 139.00p 139.50p 1,643,575
14/04/2025 135.50p 145.50p 135.50p 143.00p 1,485,664
11/04/2025 136.50p 139.50p 136.50p 138.00p 606,337
10/04/2025 139.50p 140.00p 133.50p 138.00p 1,537,684
09/04/2025 135.00p 135.80p 131.50p 132.00p 1,063,732
08/04/2025 137.00p 139.00p 133.50p 137.00p 1,476,354
07/04/2025 132.00p 140.00p 128.00p 136.00p 1,873,335
04/04/2025 145.00p 145.00p 133.00p 136.00p 1,579,627
03/04/2025 141.00p 144.00p 140.50p 141.00p 1,223,472
02/04/2025 147.50p 148.50p 143.00p 144.00p 1,328,837
01/04/2025 148.00p 152.00p 146.50p 146.50p 1,596,221
28/03/2025 150.00p 152.00p 146.33p 150.00p 943,962
27/03/2025 148.50p 150.00p 146.00p 147.00p 1,900,404
26/03/2025 148.00p 151.50p 148.00p 149.00p 833,218
25/03/2025 151.00p 154.00p 149.00p 149.00p 1,393,658
24/03/2025 152.50p 155.50p 149.89p 151.00p 1,047,187
21/03/2025 155.00p 158.75p 152.00p 153.00p 1,203,418
20/03/2025 154.50p 157.00p 152.50p 154.50p 1,403,426
19/03/2025 156.50p 158.69p 153.50p 155.50p 1,695,583
18/03/2025 153.50p 156.00p 150.00p 155.00p 2,783,225
17/03/2025 158.00p 160.00p 153.50p 153.50p 2,044,897
14/03/2025 160.00p 162.50p 158.00p 158.00p 1,096,140
13/03/2025 166.50p 166.50p 160.00p 161.00p 1,637,631
12/03/2025 161.00p 166.00p 159.65p 163.00p 1,762,629
11/03/2025 163.50p 166.50p 155.98p 160.00p 1,982,109
10/03/2025 188.00p 188.00p 163.00p 163.00p 2,324,284
07/03/2025 178.50p 183.00p 175.50p 183.00p 2,290,120
06/03/2025 180.00p 185.50p 179.00p 179.00p 968,829
05/03/2025 183.00p 187.50p 180.50p 180.50p 1,062,458
04/03/2025 193.00p 195.00p 183.00p 184.00p 2,074,035
28/02/2025 195.50p 195.50p 187.50p 187.50p 8,315,006
27/02/2025 199.00p 199.00p 192.00p 193.50p 1,118,352
26/02/2025 194.50p 197.00p 190.50p 193.50p 1,137,795
25/02/2025 195.00p 195.00p 190.00p 194.00p 1,373,453
24/02/2025 191.50p 194.00p 190.00p 191.00p 725,543
21/02/2025 194.00p 199.00p 191.00p 191.50p 1,151,004
20/02/2025 196.00p 200.00p 193.00p 193.00p 974,042
19/02/2025 194.50p 196.50p 193.50p 194.50p 977,778
18/02/2025 197.00p 199.00p 194.50p 194.50p 1,563,394
17/02/2025 198.00p 201.00p 193.00p 195.00p 1,913,969
14/02/2025 199.00p 199.00p 195.00p 195.00p 903,490
13/02/2025 198.00p 200.00p 196.00p 196.00p 1,461,240
12/02/2025 202.00p 209.00p 197.50p 197.50p 2,279,663
11/02/2025 199.00p 202.00p 197.00p 201.00p 1,779,220
10/02/2025 204.00p 204.00p 197.50p 199.50p 612,265
07/02/2025 197.50p 200.00p 195.00p 196.00p 6,460,193
06/02/2025 197.00p 214.00p 194.50p 185.50p 1,452,764
05/02/2025 183.00p 187.20p 178.00p 185.50p 2,768,535
04/02/2025 179.00p 184.00p 175.50p 181.00p 711,352
03/02/2025 175.00p 181.50p 172.00p 181.00p 1,490,066
31/01/2025 180.00p 182.50p 176.25p 178.00p 663,066
30/01/2025 176.50p 179.50p 175.50p 178.00p 349,702
29/01/2025 177.00p 183.50p 176.50p 177.50p 894,985
28/01/2025 180.00p 183.50p 177.50p 178.50p 442,311
27/01/2025 184.00p 184.00p 178.00p 180.00p 669,253
24/01/2025 181.00p 182.00p 177.50p 181.50p 863,125
23/01/2025 177.00p 184.00p 177.00p 181.50p 373,353
22/01/2025 187.50p 188.00p 179.00p 180.50p 297,367
21/01/2025 181.00p 188.00p 181.00p 182.50p 234,563
20/01/2025 187.50p 188.00p 181.50p 183.50p 730,663
17/01/2025 187.00p 188.00p 181.50p 186.00p 175,925