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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Morgan Sindall Group (MGNS) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/07/2017 | 1,259.00p | 1,298.00p | 1,259.00p | 1,296.00p | 70712 |
| 05/07/2017 | 1,274.00p | 1,274.00p | 1,237.00p | 1,254.00p | 50676 |
| 04/07/2017 | 1,275.00p | 1,275.00p | 1,247.00p | 1,250.00p | 16987 |
| 03/07/2017 | 1,239.00p | 1,253.00p | 1,239.00p | 1,245.00p | 36988 |
| 30/06/2017 | 1,249.00p | 1,263.00p | 1,238.00p | 1,240.00p | 51263 |
| 29/06/2017 | 1,283.00p | 1,283.00p | 1,245.00p | 1,250.00p | 20673 |
| 28/06/2017 | 1,270.00p | 1,285.00p | 1,270.00p | 1,280.00p | 38889 |
| 27/06/2017 | 1,289.00p | 1,290.00p | 1,279.00p | 1,285.00p | 13824 |
| 26/06/2017 | 1,317.00p | 1,317.00p | 1,288.00p | 1,290.00p | 17072 |
| 23/06/2017 | 1,289.00p | 1,299.00p | 1,288.00p | 1,299.00p | 47735 |
| 22/06/2017 | 1,297.00p | 1,297.00p | 1,273.00p | 1,277.00p | 23309 |
| 21/06/2017 | 1,301.00p | 1,301.00p | 1,285.00p | 1,292.00p | 22603 |
| 20/06/2017 | 1,296.00p | 1,305.00p | 1,291.00p | 1,304.00p | 34034 |
| 19/06/2017 | 1,299.00p | 1,300.00p | 1,285.00p | 1,295.00p | 32841 |
| 16/06/2017 | 1,289.00p | 1,289.00p | 1,262.74p | 1,274.00p | 200772 |
| 15/06/2017 | 1,299.00p | 1,299.00p | 1,263.00p | 1,274.00p | 61806 |
| 14/06/2017 | 1,275.00p | 1,290.00p | 1,257.50p | 1,274.00p | 52829 |
| 13/06/2017 | 1,295.00p | 1,295.00p | 1,269.00p | 1,275.00p | 65127 |
| 12/06/2017 | 1,299.00p | 1,299.00p | 1,261.50p | 1,275.00p | 48890 |
| 09/06/2017 | 1,300.00p | 1,300.00p | 1,263.64p | 1,275.00p | 55078 |
| 08/06/2017 | 1,259.00p | 1,302.00p | 1,240.87p | 1,280.00p | 99372 |
| 07/06/2017 | 1,250.00p | 1,250.00p | 1,243.00p | 1,250.00p | 251331 |
| 06/06/2017 | 1,269.00p | 1,269.00p | 1,240.78p | 1,252.00p | 58338 |
| 05/06/2017 | 1,275.00p | 1,275.00p | 1,227.70p | 1,244.00p | 34283 |
| 02/06/2017 | 1,274.00p | 1,274.00p | 1,217.00p | 1,235.00p | 34457 |
| 01/06/2017 | 1,275.00p | 1,275.00p | 1,226.00p | 1,227.00p | 26026 |
| 31/05/2017 | 1,218.00p | 1,255.00p | 1,218.00p | 1,240.00p | 42932 |
| 30/05/2017 | 1,250.00p | 1,270.00p | 1,229.32p | 1,255.00p | 36025 |
| 26/05/2017 | 1,209.00p | 1,264.00p | 1,198.75p | 1,230.00p | 159908 |
| 25/05/2017 | 1,225.00p | 1,225.00p | 1,185.75p | 1,200.00p | 34846 |
| 24/05/2017 | 1,210.00p | 1,210.00p | 1,182.00p | 1,193.00p | 17918 |
| 23/05/2017 | 1,204.00p | 1,210.00p | 1,178.60p | 1,194.00p | 47179 |
| 22/05/2017 | 1,216.00p | 1,216.00p | 1,189.00p | 1,198.00p | 32928 |
| 19/05/2017 | 1,209.00p | 1,212.00p | 1,178.10p | 1,190.00p | 34717 |
| 18/05/2017 | 1,240.00p | 1,240.00p | 1,192.95p | 1,203.00p | 44329 |
| 17/05/2017 | 1,270.00p | 1,270.00p | 1,215.64p | 1,216.00p | 37267 |
| 16/05/2017 | 1,225.00p | 1,250.00p | 1,186.20p | 1,248.00p | 38207 |
| 15/05/2017 | 1,220.00p | 1,238.00p | 1,191.00p | 1,238.00p | 121876 |
| 12/05/2017 | 1,160.00p | 1,214.00p | 1,160.00p | 1,200.00p | 50114 |
| 11/05/2017 | 1,200.00p | 1,200.00p | 1,159.00p | 1,160.00p | 42528 |
| 10/05/2017 | 1,180.00p | 1,180.00p | 1,157.00p | 1,172.00p | 69237 |
| 09/05/2017 | 1,136.00p | 1,186.00p | 1,119.25p | 1,170.00p | 164568 |
| 08/05/2017 | 1,105.00p | 1,155.00p | 1,105.00p | 1,144.00p | 32767 |
| 05/05/2017 | 1,100.00p | 1,125.00p | 1,079.00p | 1,106.00p | 134700 |
| 04/05/2017 | 1,067.00p | 1,097.00p | 1,067.00p | 1,090.00p | 233707 |
| 03/05/2017 | 1,060.00p | 1,060.00p | 1,040.00p | 1,046.00p | 9954 |
| 02/05/2017 | 1,060.00p | 1,060.00p | 1,050.00p | 1,054.00p | 104314 |
*Close Price adjusted for both dividends and splits