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 W.A.G Payment Solutions (WPS) by Jefferies
- Sell H&T Group (HAT) by Tom Winnifrith in ShareProphets
- Sell H&T Group (HAT) by Steve Moore in ShareProphets
- Buy Gooch & Housego (GHH) by Hot Stock Rockets in ShareProphets
- Sell Panthera Resources (PAT) by Hot Stock Rockets in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Buy Convatec Group (CTEC) by Jefferies
- Hold Intertek Group (ITRK) by Shore Capital
- Hold QinetiQ Group (QQ.) by Shore Capital
- Buy Mitchells & Butlers (MAB) by Shore Capital
- Buy C&C Group (CDI) (CCR) by Shore Capital
- Buy Regional REIT Limited NPV (RGL) by Shore Capital
- Avoid Xeros Technology Group (XSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy BT Group (BT.A) by Bank of America
- Buy Marks & Spencer Group (MKS) by Bank of America
- Outperform Burberry Group (BRBY) by Bernstein
- Buy Barclays (BARC) by Andrew Mackie in The Motley Fool
- Buy IG Group Holdings (IGG) by Roland Head in The Motley Fool
- Buy Rightmove (RMV) by Edward Sheldon in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Sell H&T Group (HAT) by Tom Winnifrith in ShareProphets
- Sell H&T Group (HAT) by Steve Moore in ShareProphets
- Buy Gooch & Housego (GHH) by Hot Stock Rockets in ShareProphets
- Sell Panthera Resources (PAT) by Hot Stock Rockets in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Buy Convatec Group (CTEC) by Jefferies
- Hold Intertek Group (ITRK) by Shore Capital
- Hold QinetiQ Group (QQ.) by Shore Capital
- Buy Mitchells & Butlers (MAB) by Shore Capital
- Buy C&C Group (CDI) (CCR) by Shore Capital
- Buy Regional REIT Limited NPV (RGL) by Shore Capital
- Avoid Xeros Technology Group (XSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy BT Group (BT.A) by Bank of America
- Buy Marks & Spencer Group (MKS) by Bank of America
- Outperform Burberry Group (BRBY) by Bernstein
- Buy Barclays (BARC) by Andrew Mackie in The Motley Fool
- Buy IG Group Holdings (IGG) by Roland Head in The Motley Fool
- Buy Rightmove (RMV) by Edward Sheldon in The Motley Fool
Morgan Sindall Group (MGNS) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/04/2018 | 1,378.00p | 1,378.00p | 1,336.00p | 1,360.00p | 91852 |
| 19/04/2018 | 1,328.00p | 1,364.00p | 1,328.00p | 1,356.00p | 50311 |
| 18/04/2018 | 1,302.00p | 1,338.00p | 1,300.00p | 1,332.00p | 29884 |
| 17/04/2018 | 1,272.00p | 1,320.00p | 1,268.00p | 1,310.00p | 92100 |
| 16/04/2018 | 1,266.00p | 1,282.00p | 1,242.66p | 1,262.00p | 71395 |
| 13/04/2018 | 1,254.00p | 1,268.00p | 1,222.00p | 1,242.00p | 81672 |
| 12/04/2018 | 1,278.00p | 1,278.00p | 1,242.00p | 1,258.00p | 22649 |
| 11/04/2018 | 1,240.00p | 1,268.00p | 1,232.50p | 1,256.00p | 47729 |
| 10/04/2018 | 1,198.00p | 1,248.00p | 1,180.00p | 1,248.00p | 30022 |
| 09/04/2018 | 1,180.00p | 1,186.00p | 1,157.50p | 1,182.00p | 214018 |
| 06/04/2018 | 1,176.00p | 1,180.00p | 1,170.00p | 1,174.00p | 31495 |
| 05/04/2018 | 1,162.00p | 1,178.00p | 1,147.00p | 1,174.00p | 30897 |
| 04/04/2018 | 1,198.00p | 1,198.00p | 1,150.00p | 1,164.00p | 39143 |
| 03/04/2018 | 1,178.00p | 1,180.00p | 1,134.00p | 1,168.00p | 66167 |
| 29/03/2018 | 1,180.00p | 1,186.00p | 1,148.00p | 1,170.00p | 32330 |
| 28/03/2018 | 1,200.00p | 1,204.00p | 1,170.00p | 1,176.00p | 24373 |
| 27/03/2018 | 1,202.00p | 1,236.00p | 1,176.00p | 1,210.00p | 55608 |
| 26/03/2018 | 1,234.00p | 1,246.00p | 1,208.00p | 1,216.00p | 18700 |
| 23/03/2018 | 1,248.00p | 1,258.00p | 1,230.00p | 1,234.00p | 86087 |
| 22/03/2018 | 1,270.00p | 1,291.84p | 1,242.00p | 1,248.00p | 15197 |
| 21/03/2018 | 1,290.00p | 1,306.00p | 1,272.00p | 1,282.00p | 58475 |
| 20/03/2018 | 1,320.00p | 1,338.00p | 1,260.00p | 1,270.00p | 50022 |
| 19/03/2018 | 1,334.00p | 1,360.00p | 1,322.00p | 1,326.00p | 52810 |
| 16/03/2018 | 1,332.00p | 1,360.00p | 1,322.00p | 1,340.00p | 69510 |
| 15/03/2018 | 1,332.00p | 1,362.00p | 1,332.00p | 1,352.00p | 33301 |
| 14/03/2018 | 1,292.00p | 1,378.00p | 1,292.00p | 1,352.00p | 53225 |
| 13/03/2018 | 1,210.00p | 1,330.00p | 1,210.00p | 1,304.00p | 70021 |
| 12/03/2018 | 1,252.00p | 1,279.04p | 1,247.00p | 1,268.00p | 27270 |
| 09/03/2018 | 1,250.00p | 1,276.00p | 1,211.00p | 1,276.00p | 32400 |
| 08/03/2018 | 1,212.00p | 1,250.00p | 1,212.00p | 1,232.00p | 21396 |
| 07/03/2018 | 1,182.00p | 1,242.40p | 1,182.00p | 1,228.00p | 63084 |
| 06/03/2018 | 1,212.00p | 1,250.00p | 1,210.00p | 1,240.00p | 33054 |
| 05/03/2018 | 1,200.00p | 1,232.00p | 1,194.00p | 1,202.00p | 38671 |
| 02/03/2018 | 1,230.00p | 1,290.00p | 1,182.00p | 1,192.00p | 74849 |
| 01/03/2018 | 1,234.00p | 1,246.00p | 1,234.00p | 1,236.00p | 13048 |
| 28/02/2018 | 1,282.00p | 1,282.16p | 1,234.00p | 1,234.00p | 59685 |
| 27/02/2018 | 1,298.00p | 1,298.00p | 1,262.00p | 1,280.00p | 40796 |
| 26/02/2018 | 1,298.00p | 1,300.00p | 1,260.00p | 1,264.00p | 21366 |
| 23/02/2018 | 1,300.00p | 1,326.00p | 1,272.00p | 1,286.00p | 55524 |
| 22/02/2018 | 1,254.00p | 1,294.00p | 1,240.00p | 1,244.00p | 72204 |
| 21/02/2018 | 1,208.00p | 1,240.00p | 1,187.46p | 1,234.00p | 29302 |
| 20/02/2018 | 1,190.00p | 1,218.00p | 1,183.00p | 1,206.00p | 21718 |
| 19/02/2018 | 1,228.00p | 1,241.76p | 1,196.00p | 1,202.00p | 24925 |
| 16/02/2018 | 1,218.00p | 1,236.00p | 1,206.00p | 1,228.00p | 27222 |
| 15/02/2018 | 1,212.00p | 1,220.00p | 1,190.00p | 1,212.00p | 21020 |
| 14/02/2018 | 1,182.00p | 1,224.00p | 1,172.00p | 1,208.00p | 37205 |
| 13/02/2018 | 1,208.00p | 1,208.00p | 1,168.00p | 1,178.00p | 77212 |
| 12/02/2018 | 1,212.00p | 1,227.60p | 1,190.00p | 1,190.00p | 25813 |
| 09/02/2018 | 1,208.00p | 1,210.00p | 1,178.00p | 1,206.00p | 53157 |
| 08/02/2018 | 1,192.00p | 1,226.00p | 1,176.00p | 1,216.00p | 29202 |
| 07/02/2018 | 1,176.00p | 1,220.00p | 1,160.00p | 1,196.00p | 73564 |
| 06/02/2018 | 1,078.00p | 1,176.00p | 1,078.00p | 1,168.00p | 157081 |
| 05/02/2018 | 1,150.00p | 1,150.00p | 1,106.00p | 1,118.00p | 300081 |
| 02/02/2018 | 1,222.00p | 1,222.02p | 1,160.00p | 1,162.00p | 174605 |
| 01/02/2018 | 1,278.00p | 1,278.00p | 1,216.00p | 1,224.00p | 39734 |
| 31/01/2018 | 1,328.00p | 1,328.00p | 1,223.80p | 1,262.00p | 62822 |
| 30/01/2018 | 1,304.00p | 1,318.00p | 1,289.71p | 1,308.00p | 46681 |
| 29/01/2018 | 1,338.00p | 1,338.40p | 1,253.20p | 1,298.00p | 200821 |
| 26/01/2018 | 1,350.00p | 1,377.70p | 1,330.00p | 1,330.00p | 45970 |
| 25/01/2018 | 1,356.00p | 1,360.00p | 1,344.04p | 1,352.00p | 48277 |
| 24/01/2018 | 1,350.00p | 1,366.00p | 1,350.00p | 1,366.00p | 16689 |
| 23/01/2018 | 1,370.00p | 1,370.00p | 1,353.60p | 1,368.00p | 38850 |
| 22/01/2018 | 1,368.00p | 1,410.00p | 1,357.63p | 1,362.00p | 53168 |
| 19/01/2018 | 1,388.00p | 1,388.00p | 1,368.00p | 1,370.00p | 49936 |
| 18/01/2018 | 1,386.00p | 1,395.00p | 1,370.00p | 1,380.00p | 24051 |
| 17/01/2018 | 1,376.00p | 1,404.00p | 1,370.00p | 1,372.00p | 74013 |
| 16/01/2018 | 1,330.00p | 1,406.00p | 1,330.00p | 1,384.00p | 37265 |
| 15/01/2018 | 1,422.00p | 1,425.60p | 1,314.00p | 1,314.00p | 71073 |
| 12/01/2018 | 1,408.00p | 1,420.00p | 1,392.00p | 1,404.00p | 63142 |
| 11/01/2018 | 1,414.00p | 1,422.00p | 1,392.00p | 1,406.00p | 10039 |
| 10/01/2018 | 1,416.00p | 1,422.00p | 1,400.00p | 1,400.00p | 29412 |
| 09/01/2018 | 1,416.00p | 1,428.60p | 1,414.00p | 1,416.00p | 21960 |
| 08/01/2018 | 1,402.00p | 1,444.00p | 1,402.00p | 1,428.00p | 29030 |
| 05/01/2018 | 1,422.00p | 1,442.00p | 1,420.00p | 1,430.00p | 15997 |
| 04/01/2018 | 1,446.00p | 1,450.00p | 1,422.00p | 1,422.00p | 67956 |
| 03/01/2018 | 1,434.00p | 1,450.00p | 1,426.00p | 1,442.00p | 55609 |
| 02/01/2018 | 1,440.00p | 1,452.60p | 1,424.00p | 1,436.00p | 12984 |
| 29/12/2017 | 1,436.00p | 1,445.00p | 1,425.00p | 1,428.00p | 3690 |
| 28/12/2017 | 1,445.00p | 1,445.00p | 1,429.00p | 1,433.00p | 6862 |
| 27/12/2017 | 1,426.00p | 1,445.00p | 1,426.00p | 1,445.00p | 14033 |
| 22/12/2017 | 1,426.00p | 1,439.13p | 1,425.00p | 1,425.00p | 31602 |
| 21/12/2017 | 1,430.00p | 1,445.00p | 1,425.00p | 1,430.00p | 11857 |
| 20/12/2017 | 1,453.00p | 1,453.00p | 1,411.00p | 1,429.00p | 16343 |
| 19/12/2017 | 1,426.00p | 1,448.00p | 1,426.00p | 1,435.00p | 11727 |
| 18/12/2017 | 1,438.00p | 1,454.50p | 1,421.00p | 1,426.00p | 14928 |
| 15/12/2017 | 1,440.00p | 1,454.00p | 1,406.00p | 1,439.00p | 33468 |
| 14/12/2017 | 1,427.00p | 1,438.00p | 1,413.00p | 1,413.00p | 22194 |
| 13/12/2017 | 1,401.00p | 1,428.00p | 1,401.00p | 1,419.00p | 26018 |
| 12/12/2017 | 1,417.00p | 1,431.90p | 1,401.00p | 1,403.00p | 11929 |
| 11/12/2017 | 1,401.00p | 1,440.00p | 1,401.00p | 1,408.00p | 27010 |
| 08/12/2017 | 1,395.00p | 1,413.00p | 1,393.00p | 1,401.00p | 10096 |
| 07/12/2017 | 1,383.00p | 1,408.20p | 1,367.00p | 1,385.00p | 19361 |
| 06/12/2017 | 1,400.00p | 1,400.00p | 1,369.00p | 1,370.00p | 35840 |
| 05/12/2017 | 1,424.00p | 1,424.00p | 1,365.00p | 1,375.00p | 32706 |
| 04/12/2017 | 1,401.00p | 1,401.00p | 1,376.00p | 1,385.00p | 27250 |
| 01/12/2017 | 1,372.00p | 1,410.00p | 1,361.00p | 1,397.00p | 15329 |
| 30/11/2017 | 1,394.00p | 1,407.00p | 1,341.23p | 1,372.00p | 30370 |
| 29/11/2017 | 1,380.00p | 1,397.00p | 1,350.00p | 1,390.00p | 110231 |
| 28/11/2017 | 1,392.00p | 1,404.00p | 1,328.76p | 1,380.00p | 25433 |
| 27/11/2017 | 1,424.00p | 1,432.30p | 1,385.00p | 1,399.00p | 19850 |
| 24/11/2017 | 1,425.00p | 1,428.00p | 1,390.00p | 1,396.00p | 16758 |
| 23/11/2017 | 1,411.00p | 1,419.45p | 1,378.00p | 1,388.00p | 18964 |
| 22/11/2017 | 1,451.00p | 1,463.35p | 1,381.00p | 1,409.00p | 35893 |
| 21/11/2017 | 1,429.00p | 1,438.45p | 1,407.00p | 1,410.00p | 16680 |
| 20/11/2017 | 1,429.00p | 1,472.00p | 1,389.95p | 1,420.00p | 26912 |
| 17/11/2017 | 1,412.00p | 1,446.00p | 1,412.00p | 1,417.00p | 16358 |
| 16/11/2017 | 1,390.00p | 1,409.00p | 1,380.00p | 1,400.00p | 27054 |
| 15/11/2017 | 1,427.00p | 1,451.95p | 1,389.00p | 1,389.00p | 39864 |
| 14/11/2017 | 1,423.00p | 1,457.15p | 1,413.00p | 1,413.00p | 25246 |
| 13/11/2017 | 1,420.00p | 1,467.12p | 1,420.00p | 1,449.00p | 31912 |
| 10/11/2017 | 1,422.00p | 1,437.13p | 1,376.00p | 1,412.00p | 91547 |
| 09/11/2017 | 1,492.00p | 1,498.75p | 1,385.85p | 1,411.00p | 83813 |
| 08/11/2017 | 1,504.00p | 1,510.00p | 1,470.00p | 1,482.00p | 20241 |
| 07/11/2017 | 1,472.00p | 1,509.85p | 1,472.00p | 1,502.00p | 59403 |
| 06/11/2017 | 1,512.00p | 1,520.00p | 1,482.75p | 1,489.00p | 25233 |
| 03/11/2017 | 1,511.00p | 1,511.00p | 1,490.00p | 1,500.00p | 62542 |
| 02/11/2017 | 1,504.00p | 1,505.00p | 1,484.00p | 1,499.00p | 43859 |
| 01/11/2017 | 1,460.00p | 1,504.00p | 1,460.00p | 1,499.00p | 204791 |
| 31/10/2017 | 1,445.00p | 1,466.00p | 1,436.00p | 1,444.00p | 30769 |
| 30/10/2017 | 1,420.00p | 1,450.00p | 1,407.28p | 1,445.00p | 15578 |
| 27/10/2017 | 1,392.00p | 1,438.00p | 1,376.00p | 1,415.00p | 72350 |
| 26/10/2017 | 1,390.00p | 1,404.00p | 1,387.54p | 1,396.00p | 49527 |
| 25/10/2017 | 1,400.00p | 1,418.00p | 1,370.00p | 1,390.00p | 45288 |
| 24/10/2017 | 1,383.00p | 1,397.00p | 1,383.00p | 1,397.00p | 20925 |
| 23/10/2017 | 1,391.00p | 1,404.72p | 1,375.00p | 1,388.00p | 9346 |
| 20/10/2017 | 1,394.00p | 1,395.00p | 1,378.00p | 1,395.00p | 38769 |
| 19/10/2017 | 1,380.00p | 1,412.00p | 1,375.06p | 1,384.00p | 35089 |
| 18/10/2017 | 1,444.00p | 1,444.00p | 1,372.35p | 1,385.00p | 82149 |
| 17/10/2017 | 1,407.00p | 1,414.00p | 1,384.00p | 1,384.00p | 22702 |
| 16/10/2017 | 1,425.00p | 1,450.90p | 1,395.00p | 1,404.00p | 106514 |
| 13/10/2017 | 1,431.00p | 1,442.00p | 1,416.00p | 1,418.00p | 11072 |
| 12/10/2017 | 1,438.00p | 1,459.00p | 1,425.00p | 1,425.00p | 6924 |
| 11/10/2017 | 1,425.00p | 1,455.00p | 1,425.00p | 1,431.00p | 15848 |
| 10/10/2017 | 1,437.00p | 1,449.00p | 1,415.00p | 1,427.00p | 19693 |
| 09/10/2017 | 1,474.00p | 1,474.00p | 1,420.00p | 1,432.00p | 14089 |
| 06/10/2017 | 1,440.00p | 1,476.00p | 1,425.00p | 1,439.00p | 20641 |
| 05/10/2017 | 1,408.00p | 1,449.00p | 1,408.00p | 1,446.00p | 29808 |
| 04/10/2017 | 1,430.00p | 1,448.00p | 1,413.00p | 1,426.00p | 19041 |
| 03/10/2017 | 1,422.00p | 1,482.00p | 1,411.00p | 1,455.00p | 23100 |
| 02/10/2017 | 1,428.00p | 1,431.00p | 1,403.00p | 1,431.00p | 10818 |
| 29/09/2017 | 1,421.00p | 1,437.00p | 1,410.00p | 1,428.00p | 27004 |
| 28/09/2017 | 1,325.00p | 1,419.00p | 1,325.00p | 1,407.00p | 38378 |
| 27/09/2017 | 1,346.00p | 1,368.00p | 1,345.00p | 1,368.00p | 13447 |
| 26/09/2017 | 1,355.00p | 1,370.00p | 1,330.00p | 1,338.00p | 16213 |
| 25/09/2017 | 1,354.00p | 1,365.00p | 1,336.00p | 1,362.00p | 23229 |
| 22/09/2017 | 1,363.00p | 1,368.00p | 1,352.00p | 1,358.00p | 7792 |
| 21/09/2017 | 1,364.00p | 1,372.00p | 1,341.00p | 1,358.00p | 18443 |
| 20/09/2017 | 1,349.00p | 1,365.00p | 1,305.00p | 1,347.00p | 40692 |
| 19/09/2017 | 1,336.00p | 1,348.00p | 1,324.00p | 1,341.00p | 11489 |
| 18/09/2017 | 1,340.00p | 1,350.00p | 1,336.00p | 1,339.00p | 13973 |
| 15/09/2017 | 1,322.00p | 1,349.00p | 1,305.00p | 1,342.00p | 75238 |
| 14/09/2017 | 1,306.00p | 1,328.00p | 1,306.00p | 1,318.00p | 13262 |
| 13/09/2017 | 1,322.00p | 1,335.00p | 1,311.00p | 1,319.00p | 20079 |
| 12/09/2017 | 1,310.00p | 1,323.00p | 1,310.00p | 1,319.00p | 18101 |
| 11/09/2017 | 1,283.00p | 1,305.00p | 1,278.00p | 1,302.00p | 20209 |
| 08/09/2017 | 1,263.00p | 1,292.00p | 1,251.00p | 1,292.00p | 46891 |
| 07/09/2017 | 1,274.00p | 1,274.00p | 1,242.00p | 1,270.00p | 19247 |
| 06/09/2017 | 1,235.00p | 1,245.00p | 1,200.00p | 1,240.00p | 30787 |
| 05/09/2017 | 1,247.00p | 1,247.00p | 1,229.00p | 1,229.00p | 13127 |
| 04/09/2017 | 1,275.00p | 1,275.00p | 1,235.00p | 1,239.00p | 11652 |
| 01/09/2017 | 1,269.00p | 1,269.00p | 1,238.00p | 1,255.00p | 8802 |
| 31/08/2017 | 1,249.00p | 1,258.00p | 1,237.00p | 1,257.00p | 13953 |
| 30/08/2017 | 1,250.00p | 1,250.00p | 1,237.00p | 1,245.00p | 29236 |
| 29/08/2017 | 1,300.00p | 1,300.00p | 1,225.00p | 1,245.00p | 22857 |
| 25/08/2017 | 1,315.00p | 1,315.00p | 1,237.00p | 1,250.00p | 45241 |
| 24/08/2017 | 1,292.00p | 1,299.00p | 1,250.00p | 1,271.00p | 12357 |
| 23/08/2017 | 1,345.00p | 1,345.00p | 1,281.00p | 1,284.00p | 16946 |
| 22/08/2017 | 1,287.00p | 1,300.00p | 1,284.00p | 1,284.00p | 22637 |
| 21/08/2017 | 1,375.00p | 1,375.00p | 1,280.00p | 1,285.00p | 32043 |
| 18/08/2017 | 1,321.00p | 1,333.00p | 1,314.00p | 1,315.00p | 30728 |
| 17/08/2017 | 1,384.00p | 1,384.00p | 1,326.00p | 1,344.00p | 25486 |
| 16/08/2017 | 1,344.00p | 1,360.00p | 1,342.00p | 1,346.00p | 9792 |
| 15/08/2017 | 1,350.00p | 1,358.00p | 1,330.00p | 1,344.00p | 19178 |
| 14/08/2017 | 1,382.00p | 1,382.00p | 1,330.00p | 1,353.00p | 24321 |
| 11/08/2017 | 1,419.00p | 1,429.00p | 1,324.00p | 1,364.00p | 34967 |
| 10/08/2017 | 1,452.00p | 1,452.00p | 1,417.00p | 1,419.00p | 30006 |
| 09/08/2017 | 1,475.00p | 1,475.00p | 1,422.00p | 1,435.00p | 26875 |
| 08/08/2017 | 1,453.00p | 1,500.00p | 1,415.00p | 1,422.00p | 37322 |
| 07/08/2017 | 1,420.00p | 1,440.00p | 1,400.00p | 1,430.00p | 48198 |
| 04/08/2017 | 1,411.00p | 1,430.00p | 1,411.00p | 1,417.00p | 19289 |
| 03/08/2017 | 1,403.00p | 1,420.00p | 1,400.00p | 1,405.00p | 20877 |
| 02/08/2017 | 1,390.00p | 1,415.00p | 1,383.00p | 1,402.00p | 44666 |
| 01/08/2017 | 1,375.00p | 1,375.00p | 1,365.00p | 1,365.00p | 27555 |
| 31/07/2017 | 1,365.00p | 1,375.00p | 1,365.00p | 1,370.00p | 16899 |
| 28/07/2017 | 1,360.00p | 1,360.00p | 1,352.00p | 1,356.00p | 18151 |
| 27/07/2017 | 1,350.00p | 1,364.00p | 1,343.00p | 1,350.00p | 48119 |
| 26/07/2017 | 1,295.00p | 1,353.00p | 1,284.00p | 1,342.00p | 81370 |
| 25/07/2017 | 1,300.00p | 1,300.00p | 1,262.00p | 1,275.00p | 41357 |
| 24/07/2017 | 1,276.00p | 1,300.00p | 1,262.00p | 1,274.00p | 57174 |
| 21/07/2017 | 1,319.00p | 1,319.00p | 1,277.00p | 1,280.00p | 44033 |
| 20/07/2017 | 1,314.00p | 1,314.00p | 1,281.00p | 1,295.00p | 89987 |
| 19/07/2017 | 1,320.00p | 1,344.00p | 1,265.00p | 1,275.00p | 148014 |
| 18/07/2017 | 1,249.00p | 1,249.00p | 1,212.00p | 1,220.00p | 34438 |
| 17/07/2017 | 1,237.00p | 1,238.00p | 1,223.00p | 1,226.00p | 32725 |
| 14/07/2017 | 1,245.00p | 1,245.00p | 1,232.00p | 1,235.00p | 18170 |
| 13/07/2017 | 1,259.00p | 1,260.00p | 1,242.00p | 1,245.00p | 48400 |
| 12/07/2017 | 1,319.00p | 1,319.00p | 1,240.00p | 1,240.00p | 33289 |
| 11/07/2017 | 1,270.00p | 1,270.00p | 1,251.00p | 1,260.00p | 15231 |
| 10/07/2017 | 1,299.00p | 1,299.00p | 1,263.00p | 1,265.00p | 12944 |
| 07/07/2017 | 1,278.00p | 1,290.00p | 1,278.00p | 1,280.00p | 49182 |
*Close Price adjusted for both dividends and splits