Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Rathbones Group (RAT) by Bank of America
- Add Melrose Industries (MRO) by Dr. James Fox in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sell Croda International (CRDA) by Goldman Sachs
- Overweight Capita (CPI) by Barclays
- Overweight Bellway (BWY) by Barclays
- Buy Intermediate Capital Group (ICG) by UBS
- Buy Wise Class A (WISE) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Buy ASOS (ASC) by Shore Capital
- Buy RWS Holdings (RWS) by Berenberg
- Buy Rainbow Rare Earths Limited NPV (RBW) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Essensys (ESYS) by Canaccord Genuity
- Buy Acg Metals Limited Cls A Npv (DI) (ACG) by Canaccord Genuity
- Avoid Brickability Group (BRCK) by Steve Moore in ShareProphets
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Buy Rathbones Group (RAT) by Bank of America
- Add Melrose Industries (MRO) by Dr. James Fox in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy Entain (ENT) by Deutsche Bank
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sell Croda International (CRDA) by Goldman Sachs
- Overweight Capita (CPI) by Barclays
- Overweight Bellway (BWY) by Barclays
- Buy Intermediate Capital Group (ICG) by UBS
- Buy Wise Class A (WISE) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Buy ASOS (ASC) by Shore Capital
- Buy RWS Holdings (RWS) by Berenberg
- Buy Rainbow Rare Earths Limited NPV (RBW) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Essensys (ESYS) by Canaccord Genuity
- Buy Acg Metals Limited Cls A Npv (DI) (ACG) by Canaccord Genuity
- Avoid Brickability Group (BRCK) by Steve Moore in ShareProphets
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
Intertek Group (ITRK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/08/2017 | 4,639.00p | 4,707.00p | 4,596.00p | 4,691.00p | 217983 |
| 03/08/2017 | 4,623.00p | 4,680.00p | 4,606.00p | 4,639.00p | 277139 |
| 02/08/2017 | 4,720.00p | 4,737.00p | 4,575.00p | 4,605.00p | 546801 |
| 01/08/2017 | 4,388.00p | 4,719.00p | 4,388.00p | 4,695.00p | 838902 |
| 31/07/2017 | 4,300.00p | 4,315.00p | 4,257.00p | 4,301.00p | 525563 |
| 28/07/2017 | 4,325.00p | 4,354.00p | 4,300.00p | 4,304.00p | 301213 |
| 27/07/2017 | 4,298.00p | 4,370.00p | 4,288.00p | 4,350.00p | 294627 |
| 26/07/2017 | 4,257.00p | 4,318.00p | 4,256.00p | 4,298.00p | 306089 |
| 25/07/2017 | 4,256.00p | 4,278.00p | 4,228.00p | 4,253.00p | 231621 |
| 24/07/2017 | 4,311.00p | 4,314.00p | 4,216.00p | 4,239.00p | 441121 |
| 21/07/2017 | 4,344.00p | 4,375.00p | 4,301.00p | 4,320.00p | 269641 |
| 20/07/2017 | 4,351.00p | 4,353.00p | 4,306.00p | 4,345.00p | 315874 |
| 19/07/2017 | 4,235.00p | 4,329.00p | 4,233.00p | 4,329.00p | 417443 |
| 18/07/2017 | 4,218.00p | 4,289.00p | 4,176.00p | 4,230.00p | 379160 |
| 17/07/2017 | 4,248.00p | 4,291.00p | 4,212.00p | 4,246.00p | 262522 |
| 14/07/2017 | 4,291.00p | 4,297.00p | 4,250.00p | 4,254.00p | 198272 |
| 13/07/2017 | 4,298.00p | 4,302.00p | 4,271.00p | 4,288.00p | 243272 |
| 12/07/2017 | 4,219.00p | 4,297.00p | 4,216.00p | 4,296.00p | 308090 |
| 11/07/2017 | 4,223.00p | 4,234.00p | 4,159.00p | 4,212.00p | 339877 |
| 10/07/2017 | 4,209.00p | 4,231.00p | 4,181.00p | 4,223.00p | 307396 |
| 07/07/2017 | 4,172.00p | 4,200.00p | 4,160.00p | 4,195.00p | 299159 |
| 06/07/2017 | 4,223.00p | 4,223.00p | 4,142.00p | 4,174.00p | 251904 |
| 05/07/2017 | 4,183.00p | 4,227.00p | 4,172.00p | 4,225.00p | 232210 |
| 04/07/2017 | 4,186.00p | 4,216.00p | 4,180.00p | 4,185.00p | 181873 |
| 03/07/2017 | 4,160.00p | 4,214.00p | 4,137.00p | 4,193.00p | 469437 |
| 30/06/2017 | 4,199.00p | 4,275.00p | 4,170.00p | 4,217.00p | 467007 |
| 29/06/2017 | 4,308.00p | 4,320.00p | 4,213.00p | 4,217.00p | 436303 |
| 28/06/2017 | 4,357.00p | 4,381.00p | 4,324.00p | 4,335.00p | 290611 |
| 27/06/2017 | 4,384.00p | 4,393.00p | 4,354.00p | 4,369.00p | 247310 |
| 26/06/2017 | 4,406.00p | 4,424.00p | 4,392.00p | 4,396.00p | 194657 |
| 23/06/2017 | 4,400.00p | 4,424.00p | 4,391.00p | 4,402.00p | 231717 |
| 22/06/2017 | 4,440.00p | 4,450.00p | 4,408.00p | 4,419.00p | 315986 |
| 21/06/2017 | 4,414.00p | 4,451.00p | 4,401.00p | 4,441.00p | 308375 |
| 20/06/2017 | 4,439.00p | 4,456.00p | 4,421.00p | 4,427.00p | 285594 |
| 19/06/2017 | 4,411.00p | 4,451.00p | 4,401.00p | 4,438.00p | 260073 |
| 16/06/2017 | 4,317.00p | 4,395.00p | 4,304.00p | 4,395.00p | 1086423 |
| 15/06/2017 | 4,330.00p | 4,345.13p | 4,268.00p | 4,305.00p | 392294 |
| 14/06/2017 | 4,321.00p | 4,362.00p | 4,306.43p | 4,334.00p | 285025 |
| 13/06/2017 | 4,334.00p | 4,337.00p | 4,302.00p | 4,317.00p | 413592 |
| 12/06/2017 | 4,318.00p | 4,328.00p | 4,297.00p | 4,322.00p | 328511 |
| 09/06/2017 | 4,318.00p | 4,390.00p | 4,318.00p | 4,348.00p | 1129243 |
| 08/06/2017 | 4,327.00p | 4,336.00p | 4,303.00p | 4,304.00p | 400687 |
| 07/06/2017 | 4,320.00p | 4,348.00p | 4,309.00p | 4,314.00p | 448686 |
| 06/06/2017 | 4,317.00p | 4,380.00p | 4,313.00p | 4,324.00p | 356516 |
| 05/06/2017 | 4,340.00p | 4,346.00p | 4,321.00p | 4,325.00p | 247186 |
| 02/06/2017 | 4,353.00p | 4,366.00p | 4,321.00p | 4,330.00p | 424770 |
| 01/06/2017 | 4,333.00p | 4,338.00p | 4,310.00p | 4,338.00p | 600242 |
| 31/05/2017 | 4,260.00p | 4,303.00p | 4,250.60p | 4,299.00p | 980444 |
| 30/05/2017 | 4,283.00p | 4,283.00p | 4,206.00p | 4,250.00p | 450464 |
| 26/05/2017 | 4,244.00p | 4,303.00p | 4,175.00p | 4,295.00p | 768241 |
| 25/05/2017 | 4,318.00p | 4,332.00p | 4,304.00p | 4,314.00p | 209297 |
| 24/05/2017 | 4,290.00p | 4,310.00p | 4,247.00p | 4,302.00p | 353508 |
| 23/05/2017 | 4,256.00p | 4,292.00p | 4,249.00p | 4,272.00p | 348337 |
| 22/05/2017 | 4,236.00p | 4,283.00p | 4,206.00p | 4,256.00p | 485621 |
| 19/05/2017 | 4,151.00p | 4,199.00p | 4,141.00p | 4,167.00p | 541573 |
| 18/05/2017 | 4,144.00p | 4,159.00p | 4,125.00p | 4,140.00p | 413617 |
| 17/05/2017 | 4,180.00p | 4,224.00p | 4,172.00p | 4,197.00p | 364175 |
| 16/05/2017 | 4,154.00p | 4,214.00p | 4,133.00p | 4,195.00p | 442780 |
| 15/05/2017 | 4,176.00p | 4,179.00p | 4,150.50p | 4,160.00p | 393337 |
| 12/05/2017 | 4,155.00p | 4,170.00p | 4,139.00p | 4,169.00p | 380441 |
| 11/05/2017 | 4,146.00p | 4,180.00p | 4,135.00p | 4,164.00p | 384471 |
| 10/05/2017 | 4,173.00p | 4,176.00p | 4,110.00p | 4,150.00p | 397825 |
| 09/05/2017 | 4,165.00p | 4,213.00p | 4,165.00p | 4,176.00p | 262250 |
| 08/05/2017 | 4,143.00p | 4,196.00p | 4,105.00p | 4,175.00p | 396291 |
| 05/05/2017 | 4,164.00p | 4,165.00p | 4,130.00p | 4,160.00p | 243079 |
| 04/05/2017 | 4,163.00p | 4,172.51p | 4,141.00p | 4,160.00p | 275374 |
| 03/05/2017 | 4,188.00p | 4,192.00p | 4,131.00p | 4,165.00p | 514530 |
| 02/05/2017 | 4,066.00p | 4,200.00p | 4,063.00p | 4,200.00p | 971321 |
| 28/04/2017 | 4,085.00p | 4,102.00p | 4,052.00p | 4,066.00p | 364989 |
| 27/04/2017 | 4,070.00p | 4,087.00p | 4,050.00p | 4,086.00p | 226785 |
| 26/04/2017 | 4,036.00p | 4,100.00p | 4,015.00p | 4,093.00p | 321990 |
| 25/04/2017 | 4,058.00p | 4,058.00p | 4,033.00p | 4,051.00p | 309766 |
| 24/04/2017 | 3,994.00p | 4,054.00p | 3,963.00p | 4,051.00p | 310768 |
| 21/04/2017 | 3,936.00p | 3,966.00p | 3,930.00p | 3,950.00p | 331306 |
| 20/04/2017 | 3,975.00p | 3,976.00p | 3,928.00p | 3,945.00p | 444288 |
| 19/04/2017 | 3,927.00p | 3,981.00p | 3,927.00p | 3,981.00p | 591473 |
| 18/04/2017 | 4,056.00p | 4,063.00p | 3,935.06p | 3,939.00p | 505861 |
| 13/04/2017 | 4,060.00p | 4,073.00p | 4,021.00p | 4,063.00p | 300705 |
| 12/04/2017 | 4,017.00p | 4,061.00p | 4,012.00p | 4,056.00p | 343369 |
| 11/04/2017 | 3,987.00p | 4,021.00p | 3,967.00p | 4,016.00p | 300764 |
| 10/04/2017 | 3,990.00p | 4,019.00p | 3,950.00p | 4,012.00p | 288306 |
| 07/04/2017 | 3,963.00p | 4,030.00p | 3,951.00p | 3,998.00p | 296331 |
| 06/04/2017 | 3,924.00p | 3,984.00p | 3,919.00p | 3,963.00p | 342055 |
| 05/04/2017 | 3,956.00p | 3,984.00p | 3,941.00p | 3,949.00p | 325004 |
| 04/04/2017 | 3,946.00p | 4,026.00p | 3,939.00p | 3,958.00p | 432482 |
| 03/04/2017 | 3,954.00p | 3,961.00p | 3,918.00p | 3,931.00p | 331521 |
| 31/03/2017 | 3,947.00p | 3,947.00p | 3,887.00p | 3,934.00p | 418358 |
| 30/03/2017 | 3,919.00p | 3,950.00p | 3,913.00p | 3,950.00p | 283422 |
| 29/03/2017 | 3,932.00p | 3,955.00p | 3,897.00p | 3,923.00p | 344669 |
| 28/03/2017 | 3,936.00p | 3,936.00p | 3,904.00p | 3,928.00p | 423897 |
| 27/03/2017 | 3,907.00p | 3,930.00p | 3,886.00p | 3,925.00p | 488355 |
| 24/03/2017 | 3,915.00p | 3,935.00p | 3,903.00p | 3,921.00p | 351748 |
| 23/03/2017 | 3,871.00p | 3,925.00p | 3,863.00p | 3,907.00p | 353517 |
| 22/03/2017 | 3,867.00p | 3,883.00p | 3,826.00p | 3,871.00p | 526659 |
| 21/03/2017 | 3,926.00p | 3,926.00p | 3,866.00p | 3,880.00p | 760480 |
| 20/03/2017 | 3,909.00p | 3,926.00p | 3,896.00p | 3,917.00p | 424273 |
| 17/03/2017 | 3,899.00p | 3,908.00p | 3,834.50p | 3,902.00p | 598235 |
| 16/03/2017 | 3,980.00p | 4,024.00p | 3,873.50p | 3,899.00p | 716743 |
| 15/03/2017 | 3,881.00p | 3,907.00p | 3,869.00p | 3,898.00p | 375451 |
| 14/03/2017 | 3,890.00p | 3,898.00p | 3,873.00p | 3,887.00p | 404937 |
| 13/03/2017 | 3,860.00p | 3,891.00p | 3,851.68p | 3,875.00p | 558054 |
| 10/03/2017 | 3,802.00p | 3,870.00p | 3,789.00p | 3,855.00p | 607188 |
| 09/03/2017 | 3,823.00p | 3,833.00p | 3,742.00p | 3,793.00p | 806198 |
| 08/03/2017 | 3,760.00p | 3,863.00p | 3,758.00p | 3,790.00p | 973118 |
| 07/03/2017 | 3,600.00p | 3,779.00p | 3,594.00p | 3,765.00p | 1091490 |
| 06/03/2017 | 3,571.00p | 3,594.00p | 3,551.00p | 3,594.00p | 618583 |
| 03/03/2017 | 3,582.00p | 3,586.00p | 3,547.00p | 3,568.00p | 326506 |
| 02/03/2017 | 3,569.00p | 3,599.00p | 3,550.00p | 3,598.00p | 386549 |
| 01/03/2017 | 3,531.00p | 3,588.00p | 3,528.00p | 3,582.00p | 444261 |
| 28/02/2017 | 3,489.00p | 3,541.00p | 3,481.00p | 3,527.00p | 547939 |
| 27/02/2017 | 3,464.00p | 3,481.00p | 3,448.00p | 3,472.00p | 338710 |
| 24/02/2017 | 3,489.00p | 3,489.00p | 3,414.00p | 3,445.00p | 511814 |
| 23/02/2017 | 3,507.00p | 3,512.00p | 3,472.00p | 3,482.00p | 379855 |
| 22/02/2017 | 3,501.00p | 3,516.00p | 3,488.00p | 3,505.00p | 364641 |
| 21/02/2017 | 3,517.00p | 3,523.00p | 3,500.00p | 3,506.00p | 318362 |
| 20/02/2017 | 3,539.00p | 3,550.00p | 3,509.00p | 3,513.00p | 255655 |
| 17/02/2017 | 3,533.00p | 3,550.00p | 3,524.00p | 3,538.00p | 304685 |
| 16/02/2017 | 3,534.00p | 3,545.00p | 3,504.00p | 3,520.00p | 277013 |
| 15/02/2017 | 3,495.00p | 3,540.00p | 3,490.00p | 3,534.00p | 538097 |
| 14/02/2017 | 3,528.00p | 3,530.00p | 3,487.00p | 3,487.00p | 476539 |
| 13/02/2017 | 3,546.00p | 3,564.00p | 3,528.00p | 3,528.00p | 427911 |
| 10/02/2017 | 3,502.00p | 3,538.00p | 3,495.00p | 3,532.00p | 289662 |
| 09/02/2017 | 3,483.00p | 3,505.00p | 3,474.00p | 3,501.00p | 371488 |
| 08/02/2017 | 3,492.00p | 3,502.00p | 3,468.80p | 3,486.00p | 351605 |
| 07/02/2017 | 3,480.00p | 3,508.00p | 3,464.00p | 3,500.00p | 317054 |
| 06/02/2017 | 3,450.00p | 3,480.00p | 3,446.00p | 3,469.00p | 305782 |
| 03/02/2017 | 3,451.00p | 3,466.00p | 3,440.00p | 3,457.00p | 242572 |
| 02/02/2017 | 3,402.00p | 3,457.00p | 3,389.00p | 3,437.00p | 415878 |
| 01/02/2017 | 3,397.00p | 3,445.00p | 3,397.00p | 3,419.00p | 327535 |
| 31/01/2017 | 3,410.00p | 3,431.00p | 3,383.00p | 3,392.00p | 652897 |
| 30/01/2017 | 3,421.00p | 3,448.00p | 3,390.00p | 3,400.00p | 428390 |
| 27/01/2017 | 3,492.00p | 3,492.00p | 3,425.00p | 3,447.00p | 315176 |
| 26/01/2017 | 3,470.00p | 3,478.00p | 3,460.00p | 3,476.00p | 373730 |
| 25/01/2017 | 3,435.00p | 3,471.00p | 3,424.00p | 3,465.00p | 379098 |
| 24/01/2017 | 3,458.00p | 3,462.00p | 3,410.00p | 3,429.00p | 494029 |
| 23/01/2017 | 3,450.00p | 3,459.00p | 3,423.00p | 3,444.00p | 494441 |
| 20/01/2017 | 3,483.00p | 3,500.00p | 3,454.00p | 3,457.00p | 504375 |
| 19/01/2017 | 3,520.00p | 3,525.00p | 3,462.00p | 3,478.00p | 399857 |
| 18/01/2017 | 3,443.00p | 3,474.00p | 3,420.00p | 3,462.00p | 441195 |
| 17/01/2017 | 3,502.00p | 3,510.00p | 3,405.00p | 3,449.00p | 882193 |
| 16/01/2017 | 3,545.00p | 3,577.00p | 3,533.00p | 3,563.00p | 317485 |
| 13/01/2017 | 3,547.00p | 3,553.00p | 3,536.00p | 3,547.00p | 248414 |
| 12/01/2017 | 3,512.00p | 3,557.00p | 3,487.00p | 3,550.00p | 317124 |
| 11/01/2017 | 3,469.00p | 3,524.00p | 3,469.00p | 3,510.00p | 296369 |
| 10/01/2017 | 3,465.00p | 3,494.00p | 3,455.00p | 3,467.00p | 219783 |
| 09/01/2017 | 3,491.00p | 3,506.00p | 3,469.00p | 3,479.00p | 235987 |
| 06/01/2017 | 3,434.00p | 3,486.00p | 3,431.00p | 3,480.00p | 197140 |
| 05/01/2017 | 3,461.00p | 3,477.00p | 3,433.00p | 3,437.00p | 293892 |
| 04/01/2017 | 3,496.00p | 3,496.00p | 3,464.00p | 3,467.00p | 340413 |
| 03/01/2017 | 3,487.00p | 3,522.00p | 3,457.00p | 3,483.00p | 419345 |
| 30/12/2016 | 3,441.00p | 3,481.00p | 3,428.00p | 3,481.00p | 280041 |
| 29/12/2016 | 3,416.00p | 3,447.00p | 3,414.00p | 3,432.00p | 214031 |
| 28/12/2016 | 3,396.00p | 3,436.00p | 3,370.00p | 3,431.00p | 380256 |
| 23/12/2016 | 3,417.00p | 3,418.00p | 3,386.00p | 3,397.00p | 75287 |
| 22/12/2016 | 3,321.00p | 3,418.00p | 3,321.00p | 3,414.00p | 360548 |
| 21/12/2016 | 3,341.00p | 3,341.00p | 3,316.00p | 3,318.00p | 407544 |
| 20/12/2016 | 3,359.00p | 3,359.00p | 3,317.00p | 3,338.00p | 333971 |
| 19/12/2016 | 3,343.00p | 3,362.00p | 3,309.00p | 3,352.00p | 277594 |
| 16/12/2016 | 3,316.00p | 3,347.00p | 3,310.00p | 3,333.00p | 415779 |
| 15/12/2016 | 3,347.00p | 3,347.00p | 3,286.00p | 3,312.00p | 408887 |
| 14/12/2016 | 3,337.00p | 3,363.00p | 3,323.00p | 3,341.00p | 285396 |
| 13/12/2016 | 3,322.00p | 3,361.00p | 3,295.00p | 3,344.00p | 411124 |
| 12/12/2016 | 3,335.00p | 3,348.00p | 3,309.00p | 3,316.00p | 382552 |
| 09/12/2016 | 3,340.00p | 3,388.00p | 3,283.00p | 3,339.00p | 480836 |
| 08/12/2016 | 3,261.00p | 3,282.00p | 3,238.00p | 3,252.00p | 393478 |
| 07/12/2016 | 3,182.00p | 3,212.00p | 3,163.00p | 3,207.00p | 416131 |
| 06/12/2016 | 3,202.00p | 3,211.00p | 3,161.00p | 3,174.00p | 473392 |
| 05/12/2016 | 3,259.00p | 3,266.00p | 3,204.00p | 3,204.00p | 482827 |
| 02/12/2016 | 3,248.00p | 3,258.00p | 3,193.00p | 3,247.00p | 433471 |
| 01/12/2016 | 3,288.00p | 3,291.00p | 3,223.00p | 3,257.00p | 416570 |
| 30/11/2016 | 3,257.00p | 3,387.00p | 3,254.00p | 3,289.00p | 927757 |
| 29/11/2016 | 3,254.00p | 3,254.00p | 3,211.00p | 3,250.00p | 637350 |
| 28/11/2016 | 3,222.00p | 3,264.00p | 3,212.00p | 3,250.00p | 968876 |
| 25/11/2016 | 3,222.00p | 3,230.00p | 3,177.00p | 3,219.00p | 258029 |
| 24/11/2016 | 3,269.00p | 3,277.00p | 3,196.00p | 3,221.00p | 249813 |
| 23/11/2016 | 3,182.00p | 3,209.00p | 3,173.00p | 3,180.00p | 347897 |
| 22/11/2016 | 3,208.00p | 3,256.00p | 3,178.00p | 3,178.00p | 840995 |
| 21/11/2016 | 3,242.00p | 3,255.00p | 3,195.00p | 3,244.00p | 518936 |
| 18/11/2016 | 3,192.00p | 3,261.00p | 3,180.00p | 3,228.00p | 677119 |
| 17/11/2016 | 3,130.00p | 3,194.00p | 3,122.00p | 3,188.00p | 554653 |
| 16/11/2016 | 3,153.00p | 3,171.00p | 3,119.00p | 3,135.00p | 497258 |
| 15/11/2016 | 3,370.00p | 3,370.00p | 3,079.00p | 3,148.00p | 784636 |
| 14/11/2016 | 3,103.00p | 3,113.00p | 3,037.39p | 3,038.00p | 482294 |
| 11/11/2016 | 3,160.00p | 3,169.00p | 3,075.00p | 3,081.00p | 544141 |
| 10/11/2016 | 3,299.00p | 3,337.00p | 3,155.00p | 3,162.00p | 473712 |
| 09/11/2016 | 3,227.00p | 3,292.00p | 3,210.00p | 3,272.00p | 399162 |
| 08/11/2016 | 3,252.00p | 3,294.00p | 3,248.00p | 3,294.00p | 423611 |
| 07/11/2016 | 3,251.00p | 3,273.00p | 3,223.00p | 3,255.00p | 318086 |
| 04/11/2016 | 3,252.00p | 3,263.00p | 3,215.00p | 3,221.00p | 332621 |
| 03/11/2016 | 3,310.00p | 3,320.00p | 3,258.00p | 3,265.00p | 483703 |
| 02/11/2016 | 3,348.00p | 3,365.00p | 3,292.00p | 3,317.00p | 755257 |
| 01/11/2016 | 3,416.00p | 3,428.00p | 3,351.00p | 3,357.00p | 475253 |
| 31/10/2016 | 3,421.00p | 3,439.00p | 3,414.00p | 3,418.00p | 460461 |
| 28/10/2016 | 3,429.00p | 3,450.00p | 3,400.00p | 3,435.00p | 372352 |
| 27/10/2016 | 3,445.00p | 3,465.15p | 3,419.00p | 3,431.00p | 506441 |
| 26/10/2016 | 3,445.00p | 3,458.00p | 3,421.00p | 3,454.00p | 375353 |
| 25/10/2016 | 3,451.00p | 3,480.00p | 3,434.00p | 3,439.00p | 380042 |
| 24/10/2016 | 3,512.00p | 3,531.00p | 3,450.00p | 3,450.00p | 378836 |
| 21/10/2016 | 3,525.00p | 3,528.00p | 3,491.00p | 3,501.00p | 443147 |
| 20/10/2016 | 3,559.00p | 3,577.00p | 3,509.64p | 3,520.00p | 437523 |
*Close Price adjusted for both dividends and splits