Market data

Select a section

Time Finance

(TIME)
Sector: Investment Banking and Brokerage Services
59.50p
0.50p 0.85
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 59.00p 61.40p 59.00p 59.50p 389,390
15/05/2025 58.00p 59.96p 57.04p 59.00p 96,642
14/05/2025 58.00p 59.00p 57.06p 58.00p 42,444
13/05/2025 57.50p 58.66p 57.06p 58.00p 113,583
12/05/2025 56.00p 58.16p 55.00p 57.50p 173,307
09/05/2025 56.00p 56.90p 55.50p 56.00p 59,635
08/05/2025 55.50p 57.00p 53.00p 56.00p 456,757
07/05/2025 56.00p 56.05p 54.50p 55.50p 130,869
06/05/2025 56.50p 57.89p 55.00p 56.00p 129,511
05/05/2025 55.00p 55.89p 54.05p 55.50p 70,047
02/05/2025 55.00p 55.89p 54.05p 55.50p 70,047
01/05/2025 57.00p 57.19p 54.15p 55.00p 87,801
30/04/2025 57.00p 57.95p 56.26p 57.00p 100,304
29/04/2025 56.00p 57.90p 55.65p 57.00p 70,874
28/04/2025 56.00p 57.00p 55.52p 56.00p 220,500
25/04/2025 54.50p 57.88p 54.50p 56.00p 275,420
24/04/2025 55.00p 56.00p 54.00p 56.00p 183,556
23/04/2025 55.00p 56.00p 54.00p 54.00p 212,066
22/04/2025 53.50p 55.00p 53.00p 55.00p 36,783
21/04/2025 53.00p 54.00p 52.44p 53.50p 124,093
18/04/2025 53.00p 54.00p 52.44p 53.50p 124,093
17/04/2025 53.00p 54.00p 52.44p 53.50p 124,093
16/04/2025 53.00p 53.50p 51.32p 53.00p 158,341
15/04/2025 49.50p 53.00p 49.05p 53.00p 339,571
14/04/2025 49.00p 50.00p 49.00p 49.50p 153,527
11/04/2025 48.50p 48.95p 48.00p 48.50p 369,698
10/04/2025 47.50p 49.68p 47.00p 48.50p 607,625
09/04/2025 47.50p 47.50p 46.00p 46.50p 208,421
08/04/2025 45.50p 48.80p 45.50p 47.50p 261,979
07/04/2025 46.75p 46.84p 43.25p 45.50p 566,303
04/04/2025 47.50p 48.00p 44.25p 46.75p 517,106
03/04/2025 49.50p 49.50p 46.25p 48.00p 422,006
02/04/2025 50.50p 50.50p 49.00p 49.50p 70,650
01/04/2025 49.00p 50.50p 48.33p 50.50p 477,402
31/03/2025 51.50p 51.77p 48.00p 49.00p 312,705
28/03/2025 52.50p 52.97p 51.00p 51.50p 166,764
27/03/2025 53.00p 53.20p 52.00p 52.50p 197,108
26/03/2025 54.50p 54.87p 51.25p 53.00p 350,297
25/03/2025 55.00p 56.00p 52.20p 54.50p 902,290
24/03/2025 50.50p 54.00p 50.10p 53.50p 396,049
21/03/2025 50.50p 50.50p 50.08p 50.50p 21,990
20/03/2025 50.50p 50.98p 50.00p 50.50p 216,682
19/03/2025 49.75p 51.00p 49.50p 50.50p 181,283
18/03/2025 50.50p 50.99p 49.00p 50.00p 387,441
17/03/2025 50.50p 51.00p 49.52p 50.50p 342,014
14/03/2025 49.50p 51.00p 49.00p 50.50p 243,082
13/03/2025 50.50p 50.68p 48.50p 49.50p 198,674
12/03/2025 47.50p 51.70p 47.25p 51.20p 596,004
11/03/2025 50.50p 50.50p 46.53p 47.50p 1,147,226
10/03/2025 52.50p 52.50p 50.00p 50.50p 582,114
07/03/2025 52.50p 53.00p 52.00p 52.50p 49,661
06/03/2025 53.50p 53.70p 52.01p 52.50p 223,839
05/03/2025 53.00p 53.75p 52.33p 53.50p 322,101
04/03/2025 55.50p 55.70p 52.30p 53.00p 513,621
03/03/2025 52.50p 55.77p 52.00p 55.50p 360,312
28/02/2025 55.50p 57.00p 50.52p 52.50p 1,421,176
27/02/2025 53.50p 55.75p 47.03p 55.50p 4,132,628
26/02/2025 53.50p 53.85p 53.00p 53.50p 87,741
25/02/2025 54.00p 55.00p 53.10p 53.50p 205,620
24/02/2025 57.50p 58.00p 53.22p 54.00p 972,764
21/02/2025 59.00p 59.00p 57.00p 57.50p 133,323
20/02/2025 59.00p 60.00p 58.30p 59.00p 161,235
19/02/2025 60.00p 60.48p 58.30p 59.00p 150,034
18/02/2025 61.00p 61.00p 59.00p 60.00p 255,586
17/02/2025 61.00p 62.00p 60.15p 61.00p 140,039
14/02/2025 61.00p 62.00p 60.30p 61.00p 139,631
13/02/2025 60.00p 62.00p 59.71p 61.00p 313,878
12/02/2025 60.00p 61.00p 59.67p 60.00p 175,093
11/02/2025 60.00p 61.00p 59.55p 60.00p 211,327
10/02/2025 60.00p 60.92p 59.30p 60.00p 136,648
07/02/2025 60.00p 60.75p 58.65p 60.00p 181,142
06/02/2025 60.00p 60.60p 59.10p 60.00p 70,644
05/02/2025 60.00p 60.68p 59.10p 60.00p 105,091
04/02/2025 60.00p 61.00p 59.27p 60.00p 114,534
03/02/2025 60.00p 60.80p 58.48p 60.00p 307,001
31/01/2025 57.50p 60.97p 57.50p 60.00p 487,752
30/01/2025 59.50p 60.00p 56.25p 57.50p 464,522
29/01/2025 62.00p 62.93p 58.00p 59.50p 648,990
28/01/2025 66.00p 67.00p 61.06p 62.00p 606,574
27/01/2025 64.00p 66.00p 63.00p 64.50p 689,474
24/01/2025 64.00p 64.60p 63.00p 64.00p 284,457
23/01/2025 64.00p 64.37p 63.00p 64.00p 79,612
22/01/2025 64.00p 64.90p 63.05p 64.00p 153,463
21/01/2025 64.50p 64.90p 63.25p 64.00p 111,744
20/01/2025 63.50p 66.50p 63.50p 64.50p 363,169
17/01/2025 63.00p 64.00p 62.00p 63.50p 131,485
16/01/2025 64.00p 64.23p 62.00p 64.00p 146,062
15/01/2025 64.00p 65.00p 63.00p 64.00p 190,995
14/01/2025 64.00p 65.80p 63.28p 64.00p 348,201
13/01/2025 63.00p 64.98p 62.83p 64.00p 198,465
10/01/2025 61.50p 64.00p 61.25p 63.00p 309,213
09/01/2025 61.30p 62.85p 61.25p 61.50p 76,119
08/01/2025 64.50p 65.00p 60.00p 61.30p 402,325
07/01/2025 64.20p 64.77p 64.00p 64.50p 121,552
06/01/2025 61.00p 64.67p 60.88p 64.20p 482,884
03/01/2025 61.50p 62.00p 60.62p 61.00p 419,643
02/01/2025 62.00p 63.00p 61.10p 61.50p 175,732
01/01/2025 62.00p 62.83p 61.88p 62.00p 97,334
31/12/2024 62.00p 62.83p 61.88p 62.00p 97,334
30/12/2024 61.00p 62.88p 60.50p 62.00p 278,332
27/12/2024 62.00p 62.48p 60.00p 61.00p 257,062
26/12/2024 61.00p 62.99p 60.77p 62.00p 135,516
25/12/2024 61.00p 62.99p 60.77p 62.00p 135,516
24/12/2024 61.00p 62.99p 60.77p 62.00p 135,516
23/12/2024 59.00p 62.00p 59.00p 61.00p 233,475
20/12/2024 60.50p 61.00p 59.00p 59.00p 268,502
19/12/2024 60.50p 61.80p 57.20p 60.50p 796,656
18/12/2024 57.00p 60.95p 56.32p 60.00p 434,803
17/12/2024 57.00p 57.50p 56.20p 57.00p 220,695
16/12/2024 57.50p 58.00p 56.22p 57.00p 206,809
13/12/2024 58.00p 58.92p 57.00p 57.50p 45,241
12/12/2024 58.00p 58.80p 57.25p 58.00p 115,206
11/12/2024 58.50p 58.99p 57.50p 58.00p 38,553
10/12/2024 58.00p 58.99p 58.00p 58.50p 112,397
09/12/2024 58.00p 58.75p 57.64p 58.00p 318,462
06/12/2024 58.00p 59.00p 57.30p 58.00p 128,123
05/12/2024 58.50p 58.75p 58.00p 58.00p 148,152
04/12/2024 58.00p 59.00p 58.00p 58.50p 119,156
03/12/2024 57.50p 58.50p 57.00p 58.00p 134,254
02/12/2024 57.50p 57.74p 56.10p 57.50p 188,604
29/11/2024 58.50p 58.50p 57.00p 57.50p 160,546
28/11/2024 58.70p 59.00p 58.00p 58.50p 132,598
27/11/2024 58.50p 59.35p 58.27p 58.50p 435,129
26/11/2024 58.80p 59.09p 58.11p 58.50p 221,210
25/11/2024 59.00p 59.88p 58.13p 58.80p 361,804
22/11/2024 60.00p 60.28p 58.00p 60.00p 124,701
21/11/2024 60.00p 62.00p 59.25p 60.00p 237,879
20/11/2024 56.50p 60.69p 56.50p 60.60p 578,530
19/11/2024 56.00p 56.87p 55.20p 56.00p 102,901
18/11/2024 58.00p 59.00p 55.44p 56.00p 143,717

Market data

Select a section