Dark

AJBLN
AJ Bell plc
stock LSE

Inactive

Jun 10, 2022

2.71GBP-1.455%(-0.04)871,037

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	2.7080	2.7520	2.6960	2.7100	-1.455%	871,037	0.000%
2022-06-09	2.8120	2.8180	2.7080	2.7500	-3.169%	920,508	-1.455%
2022-06-08	2.9680	2.9680	2.8060	2.8400	-0.838%	357,037	-4.577%
2022-06-07	2.8040	2.9160	2.8040	2.8640	-0.900%	870,922	-5.377%
2022-06-06	2.9220	2.9360	2.8840	2.8900	+0.557%	430,822	-6.228%
2022-06-01	2.8440	2.9320	2.7920	2.8740	+0.490%	1,534,838	-5.706%
2022-05-31	2.8520	2.8740	2.7900	2.8600	+0.492%	2,373,633	-5.245%
2022-05-30	2.7520	2.8500	2.7420	2.8460	+5.018%	687,934	-4.779%
2022-05-27	2.8780	2.8780	2.6660	2.7100	-1.598%	980,252	0.000%
2022-05-26	2.6380	2.7920	2.5500	2.7540	+7.915%	1,300,099	-1.598%
2022-05-25	2.5180	2.6100	2.4660	2.5520	-0.855%	1,645,398	+6.191%
2022-05-24	2.6600	2.6880	2.5740	2.5740	-4.525%	3,136,776	+5.284%
2022-05-23	2.7400	2.7400	2.6600	2.6960	+1.967%	1,545,653	+0.519%
2022-05-20	2.6080	2.6440	2.5800	2.6440	+2.560%	609,410	+2.496%
2022-05-19	2.5860	2.6460	2.4960	2.5780	-3.590%	1,120,115	+5.120%
2022-05-18	2.7280	2.7280	2.6660	2.6740	-0.963%	2,333,123	+1.346%
2022-05-17	2.6780	2.7340	2.6660	2.7000	+1.275%	1,485,070	+0.370%
2022-05-16	2.6760	2.6760	2.6180	2.6660	+0.226%	609,154	+1.650%
2022-05-13	2.6300	2.6620	2.5900	2.6600	+3.101%	602,137	+1.880%
2022-05-12	2.5960	2.5960	2.5060	2.5800	-0.540%	490,492	+5.039%
2022-05-11	2.4640	2.6120	2.4640	2.5940	+0.934%	653,442	+4.472%
2022-05-10	2.5240	2.6000	2.5240	2.5700	+1.341%	426,865	+5.447%
2022-05-09	2.4840	2.5640	2.4620	2.5360	+1.603%	1,751,828	+6.861%
2022-05-06	2.5460	2.5460	2.4380	2.4960	-1.964%	1,822,959	+8.574%
2022-05-05	2.5540	2.6140	2.5380	2.5460	+1.273%	995,887	+6.441%
2022-05-04	2.4400	2.5220	2.4280	2.5140	+2.112%	1,322,324	+7.796%
2022-05-03	2.5820	2.5820	2.4460	2.4620	-1.362%	702,157	+10.073%
2022-04-29	2.5860	2.5860	2.4800	2.4960	-0.160%	1,144,299	+8.574%
2022-04-28	2.5200	2.5500	2.4820	2.5000	-0.239%	656,110	+8.400%
2022-04-27	2.5500	2.5620	2.5060	2.5060	-1.956%	542,088	+8.140%
2022-04-26	2.6620	2.6680	2.5500	2.5560	-3.982%	1,038,335	+6.025%
2022-04-25	2.7080	2.7080	2.6300	2.6620	-2.705%	542,389	+1.803%
2022-04-22	2.7500	2.8440	2.7340	2.7360	-3.730%	762,224	-0.950%
2022-04-21	2.8300	2.9400	2.7580	2.8420	-2.337%	704,248	-4.645%
2022-04-20	2.8140	2.9180	2.8120	2.9100	+2.105%	903,004	-6.873%
2022-04-19	2.9140	2.9200	2.8320	2.8500	-3.716%	594,108	-4.912%
2022-04-14	2.9980	3.0180	2.9460	2.9600	-1.003%	313,475	-8.446%
2022-04-13	3.1260	3.1260	2.9740	2.9900	-1.903%	192,431	-9.365%
2022-04-12	3.1640	3.1640	3.0100	3.0480	-1.295%	474,530	-11.089%
2022-04-11	3.2020	3.2020	3.0720	3.0880	-4.159%	686,305	-12.241%
2022-04-08	3.2280	3.2280	3.1380	3.2220	+2.874%	590,207	-15.891%
2022-04-07	3.1300	3.1760	3.0420	3.1320	+3.162%	460,464	-13.474%
2022-04-06	3.0740	3.1480	3.0060	3.0360	-3.497%	1,050,066	-10.738%
2022-04-05	3.1740	3.1740	3.0720	3.1460	+1.484%	631,681	-13.859%
2022-04-04	3.0700	3.1140	3.0360	3.1000	+0.911%	571,937	-12.581%
2022-04-01	3.0460	3.0920	3.0460	3.0720	+1.053%	793,890	-11.784%
2022-03-31	2.9920	3.0480	2.9520	3.0400	+3.331%	556,108	-10.855%
2022-03-30	3.0180	3.0180	2.9280	2.9420	-2.129%	386,440	-7.886%
2022-03-29	2.9180	3.0140	2.9180	3.0060	+2.384%	637,568	-9.847%
2022-03-28	2.8580	2.9660	2.8580	2.9360	-0.542%	268,616	-7.698%
2022-03-25	2.9120	3.0160	2.9120	2.9520	-1.139%	514,062	-8.198%
2022-03-24	3.0000	3.0260	2.9460	2.9860	-0.533%	374,297	-9.243%
2022-03-23	2.9060	3.0200	2.9060	3.0020	+0.133%	893,463	-9.727%
2022-03-22	3.0320	3.0600	2.9540	2.9980	-1.252%	985,779	-9.606%
2022-03-21	3.1700	3.2100	2.9860	3.0360	-5.597%	419,884	-10.738%
2022-03-18	3.1840	3.2160	3.1400	3.2160	+0.563%	1,089,406	-15.734%
2022-03-17	3.2200	3.2200	3.1660	3.1980	+0.883%	322,587	-15.260%
2022-03-16	3.0000	3.1920	3.0000	3.1700	+3.866%	1,149,166	-14.511%
2022-03-15	3.2000	3.2000	3.0400	3.0520	-2.492%	299,934	-11.206%
2022-03-14	2.9560	3.1460	2.9560	3.1300	+2.556%	278,591	-13.419%
2022-03-11	3.0280	3.1160	3.0280	3.0520	+1.598%	306,308	-11.206%
2022-03-10	3.0920	3.0920	2.9640	3.0040	0.000%	537,674	-9.787%
2022-03-09	2.7880	3.0040	2.7880	3.0040	+5.256%	432,255	-9.787%
2022-03-08	2.8620	2.9140	2.8540	2.8540	-1.518%	828,462	-5.046%
2022-03-07	2.9980	2.9980	2.7520	2.8980	-0.549%	947,205	-6.487%
2022-03-04	3.0340	3.0340	2.8360	2.9140	-0.817%	1,762,288	-7.001%
2022-03-03	3.0000	3.0580	2.9320	2.9380	-3.735%	678,204	-7.760%
2022-03-02	3.1040	3.1040	2.9280	3.0520	+1.733%	275,908	-11.206%
2022-03-01	3.1700	3.1700	2.9940	3.0000	-2.913%	462,702	-9.667%
2022-02-28	3.1580	3.1580	3.0160	3.0900	+0.520%	613,984	-12.298%
2022-02-25	3.0780	3.0900	2.9900	3.0740	+3.085%	854,010	-11.841%
2022-02-24	3.0520	3.0560	2.9800	2.9820	-3.245%	752,277	-9.121%
2022-02-23	3.0140	3.1380	3.0140	3.0820	+0.983%	823,712	-12.070%
2022-02-22	3.1580	3.1800	3.0180	3.0520	-4.506%	751,343	-11.206%
2022-02-21	3.2120	3.2120	3.1620	3.1960	-0.498%	305,136	-15.207%
2022-02-18	3.1860	3.2200	3.1760	3.2120	+0.627%	316,871	-15.629%
2022-02-17	3.2420	3.2500	3.1920	3.1920	-1.421%	832,275	-15.100%
2022-02-16	3.2620	3.2860	3.2080	3.2380	-0.185%	2,179,565	-16.306%
2022-02-15	3.2180	3.2760	3.1920	3.2440	+1.122%	1,100,126	-16.461%
2022-02-14	3.2600	3.2620	3.1480	3.2080	-1.956%	1,000,515	-15.524%
2022-02-11	3.2580	3.2980	3.2460	3.2720	-0.608%	5,954,123	-17.176%
2022-02-10	3.3160	3.3160	3.2500	3.2920	-0.544%	1,832,571	-17.679%
2022-02-09	3.2020	3.3440	3.2020	3.3100	+0.242%	1,096,330	-18.127%
2022-02-08	3.2780	3.3360	3.2780	3.3020	+0.979%	1,085,575	-17.929%
2022-02-07	3.2200	3.2920	3.2200	3.2700	+1.806%	366,090	-17.125%
2022-02-04	3.1600	3.2760	3.1600	3.2120	-1.230%	904,554	-15.629%
2022-02-03	3.2600	3.2920	3.2380	3.2520	-1.633%	658,960	-16.667%
2022-02-02	3.4400	3.4400	3.2780	3.3060	-0.542%	994,673	-18.028%
2022-02-01	3.4120	3.4220	3.3240	3.3240	-1.130%	696,325	-18.472%
2022-01-31	3.2840	3.3740	3.2700	3.3620	+2.002%	430,060	-19.393%
2022-01-28	3.2700	3.3640	3.2700	3.2960	-2.138%	534,193	-17.779%
2022-01-27	3.3200	3.4020	3.3040	3.3680	+0.238%	448,084	-19.537%
2022-01-26	3.3620	3.3880	3.3360	3.3600	+0.119%	268,381	-19.345%
2022-01-25	3.2800	3.3560	3.2340	3.3560	+3.580%	805,381	-19.249%
2022-01-24	3.3660	3.3980	3.2300	3.2400	-4.650%	499,818	-16.358%
2022-01-21	3.4580	3.4580	3.3820	3.3980	-2.468%	298,566	-20.247%
2022-01-20	3.5780	3.5780	3.4620	3.4840	+0.519%	357,615	-22.216%
2022-01-19	3.3920	3.5140	3.3920	3.4660	-0.345%	681,713	-21.812%
2022-01-18	3.4880	3.5040	3.4440	3.4780	+0.173%	682,832	-22.082%
2022-01-17	3.5980	3.5980	3.4720	3.4720	-0.459%	726,500	-21.947%
2022-01-14	3.5120	3.5960	3.4880	3.4880	-3.057%	882,632	-22.305%
2022-01-13	3.7540	3.7540	3.5980	3.5980	-2.862%	239,007	-24.680%
2022-01-12	3.7040	3.7440	3.6660	3.7040	-0.108%	272,541	-26.836%
2022-01-11	3.6580	3.7380	3.6580	3.7080	+0.162%	474,702	-26.915%
2022-01-10	3.6100	3.7280	3.6100	3.7020	+0.653%	950,904	-26.796%
2022-01-07	3.7860	3.7860	3.6080	3.6780	-0.217%	527,496	-26.319%
2022-01-06	3.7500	3.7700	3.6580	3.6860	-4.409%	777,511	-26.479%
2022-01-05	3.9500	3.9500	3.8500	3.8560	-0.567%	727,495	-29.720%
2022-01-04	3.8980	3.9200	3.8120	3.8780	+2.214%	1,743,783	-30.119%
2021-12-31	3.7940	3.8080	3.7800	3.7940	-0.420%	169,894	-28.571%
2021-12-30	3.7880	3.8680	3.7880	3.8100	-1.804%	979,650	-28.871%
2021-12-29	3.9040	3.9300	3.8440	3.8800	+2.754%	1,003,972	-30.155%
2021-12-24	3.8600	3.8600	3.7760	3.7760	-0.632%	96,544	-28.231%
2021-12-23	3.8520	3.8520	3.7660	3.8000	+1.171%	708,483	-28.684%
2021-12-22	3.6360	3.7560	3.6360	3.7560	+1.404%	399,269	-27.849%
2021-12-21	3.7420	3.7600	3.7000	3.7040	+0.271%	249,594	-26.836%
2021-12-20	3.7460	3.7660	3.6860	3.6940	-2.943%	238,342	-26.638%
2021-12-17	3.8080	3.8500	3.7740	3.8060	+0.158%	780,825	-28.797%
2021-12-16	3.7300	3.8160	3.6900	3.8000	+3.205%	1,438,573	-28.684%
2021-12-15	3.7880	3.7880	3.6600	3.6820	-0.163%	479,951	-26.399%
2021-12-14	3.8520	3.8520	3.6620	3.6880	-1.653%	841,194	-26.518%
2021-12-13	3.7560	3.7960	3.7260	3.7500	+0.536%	1,143,335	-27.733%
2021-12-10	3.6760	3.7760	3.6760	3.7300	-0.692%	585,610	-27.346%
2021-12-09	3.8380	3.8440	3.7520	3.7560	-1.830%	627,120	-27.849%
2021-12-08	3.8800	3.8820	3.7960	3.8260	+1.378%	558,467	-29.169%
2021-12-07	3.7380	3.8880	3.7380	3.7740	-0.789%	739,874	-28.193%
2021-12-06	3.7460	3.8280	3.6740	3.8040	+2.534%	914,520	-28.759%
2021-12-03	3.6660	3.7420	3.5840	3.7100	+2.713%	2,057,387	-26.954%
2021-12-02	3.9140	3.9400	3.5080	3.6120	-8.603%	3,468,380	-24.972%
2021-12-01	3.9060	3.9680	3.8780	3.9520	+1.856%	437,191	-31.427%
2021-11-30	3.9060	3.9440	3.8660	3.8800	-2.218%	660,398	-30.155%
2021-11-29	4.0340	4.0540	3.9660	3.9680	-0.101%	490,847	-31.704%
2021-11-26	3.9560	4.0420	3.9420	3.9720	-1.732%	277,066	-31.772%
2021-11-25	4.0160	4.0860	3.9900	4.0420	+0.647%	120,395	-32.954%
2021-11-24	4.1500	4.1500	4.0080	4.0160	-1.761%	152,429	-32.520%
2021-11-23	4.1000	4.1760	4.0880	4.0880	-2.107%	375,419	-33.708%
2021-11-22	4.3320	4.3320	4.1720	4.1760	-0.808%	369,228	-35.105%
2021-11-19	4.2760	4.2940	4.2000	4.2100	-1.359%	233,772	-35.629%
2021-11-18	4.2600	4.2960	4.2140	4.2680	+1.619%	310,420	-36.504%
2021-11-17	4.2160	4.2660	4.2000	4.2000	-1.176%	393,492	-35.476%
2021-11-16	4.1600	4.2620	4.1600	4.2500	+0.663%	343,131	-36.235%
2021-11-15	4.0860	4.2400	4.0860	4.2220	+0.716%	278,192	-35.812%
2021-11-12	4.1800	4.2000	4.1380	4.1920	+1.012%	191,913	-35.353%
2021-11-11	4.1000	4.1640	4.1000	4.1500	+1.121%	159,660	-34.699%
2021-11-10	4.0800	4.1420	4.0800	4.1040	-0.049%	332,893	-33.967%
2021-11-09	4.1440	4.1440	4.0780	4.1060	-0.146%	340,336	-33.999%
2021-11-08	4.0840	4.1200	4.0720	4.1120	+0.686%	342,705	-34.095%
2021-11-05	4.0000	4.1800	4.0000	4.0840	+0.295%	276,657	-33.643%
2021-11-04	4.1160	4.1360	4.0720	4.0720	-1.165%	660,739	-33.448%
2021-11-03	4.0800	4.1220	4.0680	4.1200	+0.195%	221,695	-34.223%
2021-11-02	4.0540	4.1160	4.0540	4.1120	+0.784%	286,422	-34.095%
2021-11-01	4.0800	4.1320	4.0740	4.0800	-0.488%	222,629	-33.578%
2021-10-29	4.0740	4.1380	4.0740	4.1000	-0.049%	377,289	-33.902%
2021-10-28	4.1940	4.1940	4.0600	4.1020	+0.441%	301,870	-33.935%
2021-10-27	4.0940	4.1100	4.0660	4.0840	-0.244%	489,138	-33.643%
2021-10-26	4.1160	4.1160	4.0220	4.0940	+1.841%	510,275	-33.806%
2021-10-25	4.1000	4.1000	4.0000	4.0200	+0.500%	306,832	-32.587%
2021-10-22	4.1180	4.1180	3.9820	4.0000	-0.547%	326,026	-32.250%
2021-10-21	4.0400	4.0760	4.0020	4.0220	-0.149%	291,333	-32.621%
2021-10-20	4.0300	4.0800	4.0180	4.0280	-0.198%	449,385	-32.721%
2021-10-19	4.0900	4.0900	3.9940	4.0360	+1.102%	267,896	-32.854%
2021-10-18	4.0800	4.0880	3.9620	3.9920	+0.050%	532,715	-32.114%
2021-10-15	4.0660	4.0660	3.9380	3.9900	+0.403%	374,963	-32.080%
2021-10-14	3.9200	3.9740	3.9060	3.9740	+2.002%	317,490	-31.807%
2021-10-13	3.8500	3.9160	3.8500	3.8960	+1.090%	406,915	-30.441%
2021-10-12	3.7500	3.8780	3.7500	3.8540	+0.837%	312,678	-29.683%
2021-10-11	3.7980	3.8220	3.7700	3.8220	+1.004%	213,536	-29.095%
2021-10-08	3.9040	3.9040	3.7760	3.7840	-0.369%	238,241	-28.383%
2021-10-07	3.8160	3.8520	3.7320	3.7980	+0.636%	520,921	-28.647%
2021-10-06	3.8300	3.8480	3.7600	3.7740	-2.279%	2,094,856	-28.193%
2021-10-05	3.8880	3.9360	3.8300	3.8620	+0.364%	205,697	-29.829%
2021-10-04	3.8600	3.9560	3.8460	3.8480	-2.632%	232,467	-29.574%
2021-10-01	3.9440	3.9820	3.9300	3.9520	-0.952%	775,060	-31.427%
2021-09-30	4.0320	4.0600	3.9900	3.9900	+1.423%	1,218,456	-32.080%
2021-09-29	3.8500	3.9740	3.8500	3.9340	+0.924%	618,349	-31.113%
2021-09-28	3.9020	3.9540	3.8700	3.8980	-0.358%	844,265	-30.477%
2021-09-27	3.9760	3.9760	3.8600	3.9120	+0.102%	291,177	-30.726%
2021-09-24	3.9640	3.9640	3.8920	3.9080	-1.363%	286,795	-30.655%
2021-09-23	3.9600	4.0000	3.9180	3.9620	+0.814%	303,181	-31.600%
2021-09-22	3.8900	3.9620	3.8900	3.9300	+0.306%	207,994	-31.043%
2021-09-21	3.9980	3.9980	3.9180	3.9180	-1.111%	273,570	-30.832%
2021-09-20	3.9900	4.0160	3.9520	3.9620	-1.541%	267,557	-31.600%
2021-09-17	4.0500	4.0700	4.0040	4.0240	-0.297%	458,871	-32.654%
2021-09-16	4.0000	4.0520	4.0000	4.0360	+0.099%	384,992	-32.854%
2021-09-15	4.0300	4.1220	4.0180	4.0320	-1.946%	299,977	-32.788%
2021-09-14	4.1120	4.2240	4.1000	4.1120	-2.235%	279,308	-34.095%
2021-09-13	4.1860	4.2300	4.1780	4.2060	+0.430%	677,999	-35.568%
2021-09-10	4.1940	4.2520	4.1880	4.1880	-0.428%	238,001	-35.291%
2021-09-09	4.1240	4.2180	4.1240	4.2060	-0.567%	772,943	-35.568%
2021-09-08	4.2240	4.2480	4.2100	4.2300	-0.283%	341,399	-35.934%
2021-09-07	4.4400	4.4400	4.2240	4.2420	-2.617%	380,550	-36.115%
2021-09-06	4.4100	4.4320	4.3360	4.3560	-1.045%	409,728	-37.787%
2021-09-03	4.4740	4.4740	4.3820	4.4020	+0.456%	996,881	-38.437%
2021-09-02	4.3540	4.3920	4.3260	4.3820	+0.505%	505,726	-38.156%
2021-09-01	4.4020	4.4020	4.2740	4.3600	+1.301%	352,234	-37.844%
2021-08-31	4.3040	4.3800	4.2900	4.3040	-0.370%	396,050	-37.035%
2021-08-27	4.3760	4.3760	4.2760	4.3200	+0.793%	185,517	-37.269%
2021-08-26	4.2520	4.2920	4.2360	4.2860	+0.705%	345,245	-36.771%
2021-08-25	4.3840	4.3840	4.2480	4.2560	-0.561%	374,592	-36.325%
2021-08-24	4.2880	4.2940	4.2620	4.2800	+0.187%	201,903	-36.682%
2021-08-23	4.2040	4.3120	4.2040	4.2720	-0.651%	218,334	-36.564%
2021-08-20	4.1860	4.3140	4.1860	4.3000	+0.750%	198,721	-36.977%
2021-08-19	4.2500	4.3040	4.2500	4.2680	-1.204%	1,299,930	-36.504%
2021-08-18	4.2940	4.3440	4.2920	4.3200	+0.418%	281,396	-37.269%
2021-08-17	4.2880	4.3440	4.2560	4.3020	+0.373%	209,147	-37.006%
2021-08-16	4.3100	4.3480	4.2800	4.2860	-1.153%	171,247	-36.771%
2021-08-13	4.3840	4.3840	4.3240	4.3360	-0.550%	211,853	-37.500%
2021-08-12	4.3480	4.3820	4.2500	4.3600	+1.869%	600,613	-37.844%
2021-08-11	4.3620	4.3620	4.2540	4.2800	+0.328%	537,867	-36.682%
2021-08-10	4.3760	4.3760	4.2400	4.2660	-0.094%	433,819	-36.474%
2021-08-09	4.2540	4.2860	4.2520	4.2700	-0.047%	1,706,929	-36.534%
2021-08-06	4.2600	4.2880	4.2320	4.2720	+0.518%	611,437	-36.564%
2021-08-05	4.2560	4.2880	4.2420	4.2500	-0.468%	333,049	-36.235%
2021-08-04	4.2580	4.2840	4.2340	4.2700	+0.471%	248,146	-36.534%
2021-08-03	4.1580	4.2800	4.1580	4.2500	+0.378%	524,917	-36.235%
2021-08-02	4.1960	4.2560	4.1900	4.2340	+0.666%	340,488	-35.994%
2021-07-30	4.2280	4.2400	4.1880	4.2060	-1.175%	436,734	-35.568%
2021-07-29	4.1560	4.2760	4.1560	4.2560	-0.094%	251,845	-36.325%
2021-07-28	4.2940	4.3100	4.2560	4.2600	-0.421%	381,959	-36.385%
2021-07-27	4.2000	4.2900	4.1780	4.2780	+1.326%	1,851,049	-36.653%
2021-07-26	4.2700	4.2880	4.2140	4.2220	-1.124%	707,744	-35.812%
2021-07-23	4.2640	4.3200	4.2480	4.2700	+0.898%	395,552	-36.534%
2021-07-22	4.0400	4.2740	4.0400	4.2320	+3.725%	1,128,424	-35.964%
2021-07-21	4.0860	4.1260	4.0440	4.0800	+1.140%	585,249	-33.578%
2021-07-20	3.9640	4.0980	3.9640	4.0340	-0.297%	812,843	-32.821%
2021-07-19	4.0880	4.1520	4.0460	4.0460	-3.298%	585,778	-33.020%
2021-07-16	4.1500	4.1980	4.1360	4.1840	+2.099%	1,873,544	-35.229%
2021-07-15	4.1320	4.1740	4.0680	4.0980	-0.823%	702,966	-33.870%
2021-07-14	4.1220	4.1880	4.0960	4.1320	-1.290%	286,198	-34.414%
2021-07-13	4.1200	4.2400	4.1200	4.1860	-0.759%	750,702	-35.260%
2021-07-12	4.2140	4.2260	4.1680	4.2180	+0.285%	287,320	-35.752%
2021-07-09	4.1500	4.2180	4.1380	4.2060	+0.670%	2,078,413	-35.568%
2021-07-08	4.1780	4.2700	4.1700	4.1780	-2.246%	326,527	-35.136%
2021-07-07	4.1760	4.3260	4.1760	4.2740	-0.187%	509,436	-36.593%
2021-07-06	4.2760	4.3080	4.2640	4.2820	-0.140%	225,900	-36.712%
2021-07-05	4.2540	4.2940	4.2420	4.2880	+0.799%	557,291	-36.800%
2021-07-02	4.2600	4.3140	4.2320	4.2540	-0.281%	270,697	-36.295%
2021-07-01	4.4240	4.4240	4.2240	4.2660	-1.660%	436,244	-36.474%
2021-06-30	4.4340	4.4340	4.3060	4.3380	-0.092%	806,907	-37.529%
2021-06-29	4.3680	4.3680	4.2660	4.3420	+1.401%	434,787	-37.586%
2021-06-28	4.2800	4.2980	4.2000	4.2820	+1.134%	252,722	-36.712%
2021-06-25	4.1640	4.2640	4.1640	4.2340	+0.427%	235,846	-35.994%
2021-06-24	4.2800	4.3340	4.2080	4.2160	-1.311%	757,372	-35.721%
2021-06-23	4.2260	4.2720	4.1340	4.2720	+2.103%	1,569,485	-36.564%
2021-06-22	4.2100	4.2140	4.1440	4.1840	-0.712%	245,326	-35.229%
2021-06-21	4.2000	4.3100	4.1540	4.2140	-2.000%	496,083	-35.691%
2021-06-18	4.3500	4.3500	4.2840	4.3000	+0.233%	1,007,046	-36.977%
2021-06-17	4.1580	4.3000	4.1580	4.2900	+0.799%	1,500,511	-36.830%
2021-06-16	4.2920	4.2960	4.2300	4.2560	+0.141%	402,922	-36.325%
2021-06-15	4.3100	4.3100	4.2300	4.2500	-0.840%	366,192	-36.235%
2021-06-14	4.3740	4.3860	4.2760	4.2860	-1.335%	236,560	-36.771%
2021-06-11	4.4120	4.4120	4.2560	4.3440	+0.695%	344,158	-37.615%
2021-06-10	4.2540	4.3340	4.2240	4.3140	+1.410%	852,255	-37.181%
2021-06-09	4.3640	4.3640	4.2380	4.2540	-2.297%	425,417	-36.295%
2021-06-08	4.3100	4.4540	4.3100	4.3540	-1.404%	210,403	-37.758%
2021-06-07	4.3540	4.5240	4.3440	4.4160	+1.331%	1,402,653	-38.632%
2021-06-04	4.3400	4.3580	4.2400	4.3580	+2.783%	649,397	-37.816%
2021-06-03	4.2100	4.2860	4.2100	4.2400	-0.749%	268,157	-36.085%
2021-06-02	4.4000	4.4000	4.2160	4.2720	-0.651%	579,365	-36.564%
2021-06-01	4.3400	4.3400	4.2240	4.3000	+1.367%	729,802	-36.977%
2021-05-28	4.3980	4.3980	4.1720	4.2420	-1.073%	755,282	-36.115%
2021-05-27	4.3560	4.3740	4.2760	4.2880	-1.651%	1,912,275	-36.800%
2021-05-26	4.3460	4.3820	4.2240	4.3600	+2.733%	2,889,565	-37.844%
2021-05-25	4.2560	4.2880	4.2300	4.2440	-0.141%	738,643	-36.145%
2021-05-24	4.1580	4.2820	4.1580	4.2500	0.000%	739,575	-36.235%
2021-05-21	4.1180	4.2860	4.1180	4.2500	+0.998%	1,240,337	-36.235%
2021-05-20	4.0860	4.2360	4.0860	4.2080	+0.238%	435,411	-35.599%
2021-05-19	4.2200	4.2820	4.1840	4.1980	-1.502%	339,657	-35.445%
2021-05-18	4.3980	4.3980	4.2620	4.2620	-2.248%	1,727,829	-36.415%
2021-05-17	4.3420	4.3640	4.2960	4.3600	+0.786%	301,529	-37.844%
2021-05-14	4.3160	4.3860	4.3080	4.3260	+0.511%	442,111	-37.356%
2021-05-13	4.2620	4.3200	4.2620	4.3040	+0.093%	381,890	-37.035%
2021-05-12	4.3880	4.3880	4.2960	4.3000	-0.922%	374,810	-36.977%
2021-05-11	4.3340	4.3680	4.3000	4.3400	-1.319%	528,273	-37.558%
2021-05-10	4.4860	4.4860	4.3580	4.3980	+0.045%	362,809	-38.381%
2021-05-07	4.2580	4.4620	4.2580	4.3960	+0.826%	210,832	-38.353%
2021-05-06	4.2500	4.4000	4.2500	4.3600	+0.554%	283,630	-37.844%
2021-05-05	4.2580	4.3640	4.2580	4.3360	-0.230%	264,546	-37.500%
2021-05-04	4.3600	4.4860	4.3240	4.3460	-2.117%	457,124	-37.644%
2021-04-30	4.2740	4.5080	4.2740	4.4400	+1.139%	629,687	-38.964%
2021-04-29	4.3780	4.3900	4.3100	4.3900	+1.620%	359,673	-38.269%
2021-04-28	4.4540	4.4540	4.2620	4.3200	-0.826%	388,071	-37.269%
2021-04-27	4.4420	4.4420	4.2880	4.3560	+0.046%	773,424	-37.787%
2021-04-26	4.5080	4.5080	4.3080	4.3540	-1.270%	413,359	-37.758%
2021-04-23	4.5800	4.5800	4.3540	4.4100	-1.956%	443,786	-38.549%
2021-04-22	4.7000	4.7000	4.4500	4.4980	-3.601%	878,308	-39.751%
2021-04-21	4.6500	4.7160	4.6500	4.6660	-0.723%	288,299	-41.920%
2021-04-20	4.6660	4.7480	4.5880	4.7000	+1.997%	754,570	-42.340%
2021-04-19	4.4960	4.6580	4.4960	4.6080	+0.130%	369,946	-41.189%
2021-04-16	4.6380	4.6380	4.5460	4.6020	+1.232%	496,005	-41.113%
2021-04-15	4.5700	4.5780	4.4920	4.5460	+1.337%	261,355	-40.387%
2021-04-14	4.5200	4.5260	4.4340	4.4860	+0.673%	224,132	-39.590%
2021-04-13	4.3760	4.5520	4.3760	4.4560	-0.624%	250,211	-39.183%
2021-04-12	4.4200	4.5120	4.4120	4.4840	+0.855%	703,324	-39.563%
2021-04-09	4.5200	4.5200	4.4320	4.4460	-0.224%	210,049	-39.046%
2021-04-08	4.3800	4.4900	4.3800	4.4560	+0.723%	307,556	-39.183%
2021-04-07	4.4860	4.5140	4.3660	4.4240	-0.540%	386,682	-38.743%
2021-04-06	4.3600	4.4560	4.3600	4.4480	+3.202%	643,815	-39.074%
2021-04-01	4.2400	4.3200	4.1800	4.3100	+2.741%	557,342	-37.123%
2021-03-31	4.2600	4.2600	4.1750	4.1950	+0.119%	682,073	-35.399%
2021-03-30	4.0550	4.2500	4.0550	4.1900	+0.842%	1,239,669	-35.322%
2021-03-29	4.1500	4.1800	4.1150	4.1550	+1.714%	2,287,236	-34.777%
2021-03-26	4.0300	4.1200	4.0300	4.0850	+0.245%	484,379	-33.660%
2021-03-25	4.1250	4.1400	4.0750	4.0750	-1.092%	351,634	-33.497%
2021-03-24	4.0700	4.1500	4.0200	4.1200	-0.723%	1,843,106	-34.223%
2021-03-23	4.2850	4.2850	4.1250	4.1500	-2.353%	443,273	-34.699%
2021-03-22	4.0950	4.2600	4.0950	4.2500	+1.796%	475,690	-36.235%
2021-03-19	4.1700	4.2650	4.1700	4.1750	-1.533%	889,637	-35.090%
2021-03-18	4.2800	4.2950	4.2200	4.2400	-0.353%	593,867	-36.085%
2021-03-17	4.2800	4.3300	4.2200	4.2550	+1.551%	1,176,953	-36.310%
2021-03-16	4.2850	4.2850	4.1550	4.1900	+0.359%	842,644	-35.322%
2021-03-15	4.0900	4.2250	4.0900	4.1750	-0.358%	341,851	-35.090%
2021-03-12	4.1150	4.2200	4.1150	4.1900	-0.593%	213,342	-35.322%
2021-03-11	4.3100	4.3100	4.2050	4.2150	+0.357%	231,655	-35.706%
2021-03-10	4.1550	4.2100	4.1300	4.2000	+1.327%	812,744	-35.476%
2021-03-09	4.1000	4.1600	3.9950	4.1450	+2.726%	1,018,023	-34.620%
2021-03-08	4.0950	4.0950	3.9950	4.0350	-1.103%	1,013,535	-32.838%
2021-03-05	4.1250	4.1950	4.0600	4.0800	-1.923%	618,644	-33.578%
2021-03-04	4.3500	4.3500	4.1600	4.1600	-2.002%	391,337	-34.856%
2021-03-03	4.3000	4.3500	4.2450	4.2450	+0.355%	419,836	-36.160%
2021-03-02	4.2200	4.3100	4.2200	4.2300	-0.236%	326,583	-35.934%
2021-03-01	4.2450	4.3550	4.2050	4.2400	+0.355%	455,758	-36.085%
2021-02-26	4.3450	4.4050	4.2150	4.2250	-4.195%	770,011	-35.858%
2021-02-25	4.4550	4.4750	4.3650	4.4100	+1.379%	473,586	-38.549%
2021-02-24	4.4400	4.4700	4.3000	4.3500	-1.361%	535,600	-37.701%
2021-02-23	4.4050	4.4300	4.2700	4.4100	+2.558%	1,153,679	-38.549%
2021-02-22	4.2800	4.3200	4.2400	4.3000	-0.693%	390,186	-36.977%
2021-02-19	4.4150	4.4150	4.2200	4.3300	+0.815%	233,834	-37.413%
2021-02-18	4.4200	4.4200	4.2900	4.2950	-2.164%	844,409	-36.903%
2021-02-17	4.5000	4.5100	4.3450	4.3900	-3.516%	1,783,508	-38.269%
2021-02-16	4.5250	4.6150	4.4900	4.5500	-1.408%	243,189	-40.440%
2021-02-15	4.6800	4.6850	4.5550	4.6150	+0.326%	325,929	-41.278%
2021-02-12	4.6900	4.6900	4.5750	4.6000	+0.437%	342,349	-41.087%
2021-02-11	4.4750	4.5900	4.3850	4.5800	+3.153%	477,903	-40.830%
2021-02-10	4.6400	4.6700	4.4300	4.4400	-3.478%	319,348	-38.964%
2021-02-09	4.6200	4.6650	4.5700	4.6000	-0.217%	949,428	-41.087%
2021-02-08	4.6800	4.6800	4.4900	4.6100	+1.096%	558,768	-41.215%
2021-02-05	4.5900	4.6350	4.5450	4.5600	-0.870%	791,811	-40.570%
2021-02-04	4.6950	4.6950	4.5800	4.6000	+0.546%	303,293	-41.087%
2021-02-03	4.5000	4.6100	4.5000	4.5750	+1.667%	612,324	-40.765%
2021-02-02	4.4550	4.5400	4.3500	4.5000	+2.975%	874,146	-39.778%
2021-02-01	4.4000	4.4300	4.2850	4.3700	+1.392%	1,048,553	-37.986%
2021-01-29	4.3150	4.3950	4.2600	4.3100	-1.147%	411,937	-37.123%
2021-01-28	4.3750	4.4200	4.2850	4.3600	-1.246%	2,882,176	-37.844%
2021-01-27	4.5400	4.5400	4.3950	4.4150	-2.323%	1,520,914	-38.618%
2021-01-26	4.4350	4.5700	4.3950	4.5200	+2.032%	544,225	-40.044%
2021-01-25	4.6050	4.6050	4.4000	4.4300	-1.556%	979,555	-38.826%
2021-01-22	4.7350	4.7350	4.4800	4.5000	-2.597%	618,430	-39.778%
2021-01-21	4.8700	4.8700	4.6150	4.6200	-1.176%	1,940,209	-41.342%
2021-01-20	4.7000	4.7650	4.6200	4.6750	+1.630%	845,727	-42.032%
2021-01-19	4.5850	4.7850	4.5250	4.6000	+2.109%	847,688	-41.087%
2021-01-18	4.5400	4.5450	4.4800	4.5050	+0.334%	264,164	-39.845%
2021-01-15	4.5550	4.5550	4.4500	4.4900	-1.101%	871,915	-39.644%
2021-01-14	4.5500	4.5500	4.4750	4.5400	+0.777%	1,056,782	-40.308%
2021-01-13	4.4000	4.5050	4.4000	4.5050	+1.236%	549,374	-39.845%
2021-01-12	4.3650	4.4800	4.3550	4.4500	+1.714%	922,889	-39.101%
2021-01-11	4.4000	4.4500	4.2900	4.3750	+1.039%	1,287,220	-38.057%
2021-01-08	4.3500	4.3650	4.2950	4.3300	+0.116%	430,674	-37.413%
2021-01-07	4.3950	4.4400	4.3000	4.3250	-1.256%	388,472	-37.341%
2021-01-06	4.5150	4.5150	4.3650	4.3800	-1.462%	498,682	-38.128%
2021-01-05	4.3600	4.5050	4.3600	4.4450	+1.368%	328,982	-39.033%
2021-01-04	4.4150	4.4600	4.3600	4.3850	+1.153%	607,195	-38.198%
2020-12-31	4.5800	4.6250	4.3200	4.3350	-6.270%	555,399	-37.486%
2020-12-30	4.8550	4.8550	4.6250	4.6250	-2.632%	10,480,978	-41.405%
2020-12-29	4.6750	4.8200	4.6450	4.7500	+2.925%	799,209	-42.947%
2020-12-24	4.6500	4.6800	4.5600	4.6150	+1.206%	893,754	-41.278%
2020-12-23	4.5350	4.6200	4.4700	4.5600	+1.899%	292,913	-40.570%
2020-12-22	4.4600	4.4900	4.3900	4.4750	+2.169%	355,714	-39.441%
2020-12-21	4.3850	4.4800	4.2400	4.3800	-2.013%	690,364	-38.128%
2020-12-18	4.4250	4.5050	4.4150	4.4700	+0.676%	797,986	-39.374%

.dark-mode .jqRctS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqRctS{ color: #333333; background-color: white; border: 2px solid #333333; }AJBLNAJ Bell plcstock LSE

AJBLN
AJ Bell plc
stock LSE