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
RHI Magnesita N.V. (DI) (RHIM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/11/2018 | 3,414.00p | 3,706.00p | 3,414.00p | 3,690.00p | 105468 |
| 28/11/2018 | 3,350.00p | 3,418.00p | 3,344.00p | 3,400.00p | 63326 |
| 27/11/2018 | 3,362.00p | 3,392.00p | 3,346.00p | 3,372.00p | 42532 |
| 26/11/2018 | 3,252.00p | 3,438.00p | 3,240.00p | 3,380.00p | 82579 |
| 23/11/2018 | 3,416.00p | 3,440.00p | 3,318.00p | 3,318.00p | 48049 |
| 22/11/2018 | 3,442.00p | 3,474.00p | 3,392.46p | 3,416.00p | 72092 |
| 21/11/2018 | 3,518.00p | 3,530.00p | 3,438.00p | 3,466.00p | 120149 |
| 20/11/2018 | 3,572.00p | 3,580.00p | 3,458.00p | 3,532.00p | 30211 |
| 19/11/2018 | 3,532.00p | 3,588.00p | 3,498.00p | 3,500.00p | 53924 |
| 16/11/2018 | 3,530.00p | 3,582.00p | 3,496.00p | 3,520.00p | 44759 |
| 15/11/2018 | 3,506.00p | 3,600.00p | 3,452.00p | 3,538.00p | 56772 |
| 14/11/2018 | 3,504.00p | 3,606.00p | 3,480.00p | 3,500.00p | 112448 |
| 13/11/2018 | 3,534.00p | 3,558.00p | 3,456.00p | 3,540.00p | 133549 |
| 12/11/2018 | 3,740.00p | 3,740.00p | 3,500.00p | 3,536.00p | 86998 |
| 09/11/2018 | 3,770.00p | 3,818.00p | 3,590.00p | 3,646.00p | 71815 |
| 08/11/2018 | 3,898.00p | 3,898.00p | 3,706.00p | 3,750.00p | 72401 |
| 07/11/2018 | 3,728.00p | 3,836.00p | 3,728.00p | 3,800.00p | 101398 |
| 06/11/2018 | 3,728.00p | 3,800.00p | 3,698.00p | 3,718.00p | 88588 |
| 05/11/2018 | 3,980.00p | 4,029.74p | 3,668.00p | 3,720.00p | 180271 |
| 02/11/2018 | 3,824.00p | 4,050.00p | 3,780.00p | 4,050.00p | 67687 |
| 01/11/2018 | 3,770.00p | 3,894.00p | 3,770.00p | 3,780.00p | 25494 |
| 31/10/2018 | 3,786.00p | 3,884.00p | 3,776.00p | 3,788.00p | 78030 |
| 30/10/2018 | 3,874.00p | 3,874.00p | 3,734.00p | 3,750.00p | 29217 |
| 29/10/2018 | 3,828.00p | 3,888.00p | 3,768.29p | 3,770.00p | 100203 |
| 26/10/2018 | 3,824.00p | 3,824.00p | 3,708.00p | 3,784.00p | 38762 |
| 25/10/2018 | 3,864.00p | 3,880.00p | 3,794.00p | 3,798.00p | 81438 |
| 24/10/2018 | 3,922.00p | 3,980.00p | 3,864.00p | 3,866.00p | 90971 |
| 23/10/2018 | 3,964.00p | 4,000.00p | 3,868.00p | 3,900.00p | 97017 |
| 22/10/2018 | 4,060.00p | 4,060.00p | 3,994.00p | 3,994.00p | 90309 |
| 19/10/2018 | 4,034.00p | 4,068.00p | 3,974.00p | 4,026.00p | 64497 |
| 18/10/2018 | 3,952.00p | 4,044.00p | 3,952.00p | 4,000.00p | 38676 |
| 17/10/2018 | 4,050.00p | 4,100.00p | 3,976.00p | 3,976.00p | 53499 |
| 16/10/2018 | 3,900.00p | 4,130.00p | 3,892.00p | 4,106.00p | 70911 |
| 15/10/2018 | 3,950.00p | 3,992.00p | 3,884.00p | 3,884.00p | 62644 |
| 12/10/2018 | 4,128.00p | 4,198.00p | 3,956.00p | 3,984.00p | 88067 |
| 11/10/2018 | 4,104.00p | 4,152.00p | 4,012.00p | 4,086.00p | 61822 |
| 10/10/2018 | 4,230.00p | 4,230.00p | 4,126.00p | 4,144.00p | 33046 |
| 09/10/2018 | 4,316.00p | 4,318.00p | 4,176.00p | 4,204.00p | 37855 |
| 08/10/2018 | 4,324.00p | 4,382.00p | 4,166.00p | 4,266.00p | 64676 |
| 05/10/2018 | 4,500.00p | 4,508.00p | 4,286.00p | 4,400.00p | 53686 |
| 04/10/2018 | 4,544.00p | 4,664.00p | 4,518.00p | 4,518.00p | 114342 |
| 03/10/2018 | 4,536.00p | 4,546.00p | 4,492.00p | 4,504.00p | 91487 |
| 02/10/2018 | 4,590.00p | 4,648.00p | 4,516.00p | 4,540.00p | 75866 |
| 01/10/2018 | 4,702.00p | 4,718.00p | 4,592.90p | 4,610.00p | 50589 |
| 28/09/2018 | 4,798.00p | 4,798.00p | 4,688.00p | 4,688.00p | 38167 |
| 27/09/2018 | 4,768.00p | 4,796.00p | 4,740.00p | 4,748.00p | 40436 |
| 26/09/2018 | 4,750.00p | 4,760.00p | 4,712.00p | 4,750.00p | 51896 |
| 25/09/2018 | 4,882.00p | 4,882.00p | 4,748.00p | 4,750.00p | 27060 |
| 24/09/2018 | 4,710.00p | 4,814.00p | 4,710.00p | 4,760.00p | 46415 |
| 21/09/2018 | 4,904.00p | 4,904.00p | 4,750.00p | 4,806.00p | 76486 |
| 20/09/2018 | 4,750.00p | 4,822.00p | 4,750.00p | 4,806.00p | 27385 |
| 19/09/2018 | 4,750.00p | 4,922.00p | 4,750.00p | 4,800.00p | 77963 |
| 18/09/2018 | 4,750.00p | 4,824.00p | 4,750.00p | 4,774.00p | 33811 |
| 17/09/2018 | 4,800.00p | 4,848.00p | 4,790.00p | 4,790.00p | 18264 |
| 14/09/2018 | 4,840.00p | 4,882.00p | 4,798.00p | 4,820.00p | 26170 |
| 13/09/2018 | 4,802.00p | 4,904.00p | 4,800.00p | 4,816.00p | 25032 |
| 12/09/2018 | 4,850.00p | 4,898.00p | 4,814.00p | 4,860.00p | 22820 |
| 11/09/2018 | 4,898.00p | 4,918.00p | 4,800.00p | 4,800.00p | 38973 |
| 10/09/2018 | 4,874.00p | 4,910.00p | 4,854.00p | 4,892.00p | 40550 |
| 07/09/2018 | 4,944.00p | 4,974.00p | 4,876.00p | 4,912.00p | 38952 |
| 06/09/2018 | 4,964.00p | 4,982.00p | 4,906.00p | 4,964.00p | 45996 |
| 05/09/2018 | 4,870.00p | 4,946.00p | 4,870.00p | 4,930.00p | 52250 |
| 04/09/2018 | 4,970.00p | 5,050.00p | 4,866.00p | 4,882.00p | 72908 |
| 03/09/2018 | 4,936.00p | 5,060.00p | 4,936.00p | 4,946.00p | 47395 |
| 31/08/2018 | 4,874.00p | 5,115.00p | 4,874.00p | 4,930.00p | 98584 |
| 30/08/2018 | 4,886.00p | 4,954.00p | 4,834.00p | 4,910.00p | 54485 |
| 29/08/2018 | 4,900.00p | 4,950.00p | 4,876.00p | 4,900.00p | 39715 |
| 28/08/2018 | 4,878.00p | 4,948.00p | 4,878.00p | 4,880.00p | 45751 |
| 24/08/2018 | 4,838.00p | 4,924.00p | 4,838.00p | 4,870.00p | 43589 |
| 23/08/2018 | 4,780.00p | 4,828.00p | 4,758.00p | 4,824.00p | 39414 |
| 22/08/2018 | 4,752.00p | 4,822.00p | 4,734.00p | 4,806.00p | 65063 |
| 21/08/2018 | 4,750.00p | 4,772.00p | 4,692.00p | 4,750.00p | 28859 |
| 20/08/2018 | 4,782.00p | 4,782.00p | 4,700.00p | 4,720.00p | 72156 |
| 17/08/2018 | 4,720.00p | 4,792.00p | 4,660.00p | 4,720.00p | 200630 |
| 16/08/2018 | 5,000.00p | 5,015.00p | 4,600.00p | 4,762.00p | 355236 |
| 15/08/2018 | 5,060.00p | 5,120.00p | 4,958.00p | 4,958.00p | 72200 |
| 14/08/2018 | 5,040.00p | 5,165.00p | 5,025.00p | 5,085.00p | 47502 |
| 13/08/2018 | 4,992.00p | 5,060.00p | 4,976.00p | 5,000.00p | 36378 |
| 10/08/2018 | 4,968.00p | 5,015.00p | 4,910.00p | 4,974.00p | 70117 |
| 09/08/2018 | 4,980.00p | 5,040.00p | 4,934.00p | 5,000.00p | 69682 |
| 08/08/2018 | 4,948.00p | 5,025.00p | 4,942.00p | 5,000.00p | 47980 |
| 07/08/2018 | 4,986.00p | 5,000.00p | 4,912.00p | 4,960.00p | 56632 |
| 06/08/2018 | 4,884.00p | 4,990.00p | 4,884.00p | 4,950.00p | 72046 |
| 03/08/2018 | 4,884.00p | 4,918.00p | 4,864.00p | 4,888.00p | 42727 |
| 02/08/2018 | 4,914.00p | 4,916.00p | 4,876.00p | 4,900.00p | 55983 |
| 01/08/2018 | 4,894.00p | 4,994.00p | 4,854.00p | 4,930.00p | 51632 |
| 31/07/2018 | 4,890.00p | 4,890.00p | 4,840.00p | 4,872.00p | 43813 |
| 30/07/2018 | 4,894.00p | 4,922.00p | 4,832.00p | 4,892.00p | 69313 |
| 27/07/2018 | 4,818.00p | 4,952.00p | 4,774.00p | 4,900.00p | 97824 |
| 26/07/2018 | 4,676.00p | 4,894.00p | 4,652.00p | 4,802.00p | 76407 |
| 25/07/2018 | 4,692.00p | 4,702.00p | 4,616.00p | 4,650.00p | 44986 |
| 24/07/2018 | 4,700.00p | 4,746.00p | 4,616.00p | 4,710.00p | 45727 |
| 23/07/2018 | 4,730.00p | 4,730.00p | 4,600.00p | 4,614.00p | 48615 |
| 20/07/2018 | 4,682.00p | 4,746.00p | 4,682.00p | 4,738.00p | 122005 |
| 19/07/2018 | 4,696.00p | 4,744.00p | 4,670.00p | 4,694.00p | 69364 |
| 18/07/2018 | 4,476.00p | 4,694.00p | 4,450.00p | 4,678.00p | 76989 |
| 17/07/2018 | 4,464.00p | 4,488.00p | 4,452.00p | 4,480.00p | 47585 |
| 16/07/2018 | 4,402.00p | 4,490.00p | 4,402.00p | 4,490.00p | 21212 |
| 13/07/2018 | 4,486.00p | 4,518.00p | 4,454.00p | 4,478.00p | 31922 |
| 12/07/2018 | 4,494.00p | 4,514.00p | 4,434.00p | 4,500.00p | 48025 |
| 11/07/2018 | 4,522.00p | 4,622.00p | 4,442.00p | 4,470.00p | 69451 |
| 10/07/2018 | 4,620.00p | 4,638.00p | 4,484.00p | 4,528.00p | 29036 |
| 09/07/2018 | 4,556.00p | 4,746.00p | 4,556.00p | 4,620.00p | 42349 |
| 06/07/2018 | 4,580.00p | 4,614.00p | 4,554.00p | 4,558.00p | 56179 |
| 05/07/2018 | 4,554.00p | 4,618.00p | 4,532.00p | 4,586.00p | 79219 |
| 04/07/2018 | 4,596.00p | 4,612.00p | 4,542.00p | 4,566.00p | 29179 |
| 03/07/2018 | 4,514.00p | 4,688.00p | 4,514.00p | 4,656.00p | 59954 |
| 02/07/2018 | 4,530.00p | 4,650.00p | 4,530.00p | 4,566.00p | 51071 |
| 29/06/2018 | 4,554.00p | 4,614.00p | 4,516.00p | 4,600.00p | 101653 |
| 28/06/2018 | 4,578.00p | 4,600.00p | 4,510.00p | 4,534.00p | 78950 |
| 27/06/2018 | 4,676.00p | 4,676.00p | 4,560.00p | 4,578.00p | 93404 |
| 26/06/2018 | 4,624.00p | 4,690.00p | 4,624.00p | 4,648.00p | 69790 |
| 25/06/2018 | 4,738.00p | 4,742.00p | 4,690.00p | 4,690.00p | 44096 |
| 22/06/2018 | 4,700.00p | 4,786.00p | 4,670.00p | 4,750.00p | 156923 |
| 21/06/2018 | 4,792.00p | 4,792.00p | 4,700.00p | 4,700.00p | 51814 |
| 20/06/2018 | 4,772.00p | 4,772.00p | 4,730.00p | 4,762.00p | 52068 |
| 19/06/2018 | 4,734.00p | 4,784.00p | 4,702.00p | 4,770.00p | 71468 |
| 18/06/2018 | 4,780.00p | 4,832.00p | 4,764.00p | 4,784.00p | 64827 |
| 15/06/2018 | 4,746.00p | 4,892.00p | 4,730.00p | 4,780.00p | 76303 |
| 14/06/2018 | 4,846.00p | 4,914.00p | 4,736.00p | 4,776.00p | 56341 |
| 13/06/2018 | 4,876.00p | 4,936.00p | 4,862.00p | 4,894.00p | 30439 |
| 12/06/2018 | 4,904.00p | 4,946.00p | 4,860.00p | 4,874.00p | 32218 |
| 11/06/2018 | 4,862.00p | 5,000.00p | 4,862.00p | 4,914.00p | 27872 |
| 08/06/2018 | 4,984.00p | 4,996.00p | 4,880.00p | 4,930.00p | 44175 |
| 07/06/2018 | 4,966.00p | 5,030.00p | 4,966.00p | 4,970.00p | 60886 |
| 06/06/2018 | 5,030.00p | 5,100.00p | 4,980.00p | 5,000.00p | 50213 |
| 05/06/2018 | 5,065.00p | 5,095.00p | 4,974.00p | 5,020.00p | 62772 |
| 04/06/2018 | 5,120.00p | 5,150.00p | 5,080.00p | 5,090.00p | 40865 |
| 01/06/2018 | 5,090.00p | 5,120.00p | 5,065.00p | 5,100.00p | 47106 |
| 31/05/2018 | 5,070.00p | 5,115.00p | 5,030.00p | 5,100.00p | 70085 |
| 30/05/2018 | 5,070.00p | 5,140.00p | 5,070.00p | 5,090.00p | 76843 |
| 29/05/2018 | 5,135.00p | 5,185.00p | 5,075.00p | 5,100.00p | 126302 |
| 25/05/2018 | 5,120.00p | 5,200.00p | 5,120.00p | 5,135.00p | 45405 |
| 24/05/2018 | 5,185.00p | 5,270.00p | 5,110.00p | 5,120.00p | 53278 |
| 23/05/2018 | 5,320.00p | 5,320.00p | 5,175.00p | 5,190.00p | 55406 |
| 22/05/2018 | 5,255.00p | 5,335.00p | 5,230.00p | 5,290.00p | 64751 |
| 21/05/2018 | 5,265.00p | 5,345.00p | 5,245.00p | 5,285.00p | 26383 |
| 18/05/2018 | 5,280.00p | 5,300.00p | 5,250.00p | 5,295.00p | 56975 |
| 17/05/2018 | 5,180.00p | 5,285.00p | 5,175.00p | 5,270.00p | 80476 |
| 16/05/2018 | 5,170.00p | 5,205.00p | 5,110.00p | 5,180.00p | 35584 |
| 15/05/2018 | 5,200.00p | 5,225.00p | 5,155.00p | 5,165.00p | 38379 |
| 14/05/2018 | 5,180.00p | 5,265.00p | 5,155.00p | 5,210.00p | 47668 |
| 11/05/2018 | 5,340.00p | 5,350.00p | 5,185.00p | 5,295.00p | 99632 |
| 10/05/2018 | 5,210.00p | 5,350.00p | 5,210.00p | 5,350.00p | 37490 |
| 09/05/2018 | 4,956.00p | 5,240.00p | 4,956.00p | 5,215.00p | 104628 |
| 08/05/2018 | 4,688.00p | 5,010.00p | 4,600.00p | 4,990.00p | 206502 |
| 04/05/2018 | 4,510.00p | 4,584.00p | 4,460.00p | 4,550.00p | 60285 |
| 03/05/2018 | 4,362.00p | 4,524.00p | 4,318.00p | 4,486.00p | 111274 |
| 02/05/2018 | 4,316.00p | 4,366.00p | 4,244.00p | 4,344.00p | 55607 |
| 01/05/2018 | 4,302.00p | 4,376.00p | 4,300.00p | 4,316.00p | 20401 |
| 30/04/2018 | 4,312.00p | 4,388.00p | 4,262.00p | 4,284.00p | 36630 |
| 27/04/2018 | 4,270.00p | 4,348.00p | 4,214.00p | 4,320.00p | 38812 |
| 26/04/2018 | 4,244.00p | 4,290.00p | 4,172.00p | 4,290.00p | 72419 |
| 25/04/2018 | 4,230.00p | 4,234.00p | 4,176.00p | 4,226.00p | 25850 |
| 24/04/2018 | 4,250.00p | 4,330.00p | 4,248.00p | 4,280.00p | 53629 |
| 23/04/2018 | 4,106.00p | 4,289.75p | 4,106.00p | 4,268.00p | 58087 |
| 20/04/2018 | 4,114.00p | 4,200.00p | 4,050.00p | 4,176.00p | 56053 |
| 19/04/2018 | 4,070.00p | 4,140.00p | 4,038.00p | 4,072.00p | 61475 |
| 18/04/2018 | 4,104.00p | 4,140.00p | 3,988.00p | 4,100.00p | 89783 |
| 17/04/2018 | 3,950.00p | 4,098.00p | 3,950.00p | 4,024.00p | 75438 |
| 16/04/2018 | 3,910.00p | 4,050.00p | 3,894.00p | 3,970.00p | 42162 |
| 13/04/2018 | 4,010.00p | 4,010.00p | 3,962.00p | 3,972.00p | 23978 |
| 12/04/2018 | 3,965.00p | 4,060.00p | 3,890.00p | 4,000.00p | 100971 |
| 11/04/2018 | 3,980.00p | 4,125.00p | 3,980.00p | 3,990.00p | 51623 |
| 10/04/2018 | 3,990.00p | 4,110.00p | 3,975.00p | 3,980.00p | 61765 |
| 09/04/2018 | 4,040.00p | 4,080.00p | 3,975.00p | 3,975.00p | 45923 |
| 06/04/2018 | 4,100.00p | 4,190.00p | 4,035.00p | 4,035.00p | 81051 |
| 05/04/2018 | 4,105.00p | 4,170.00p | 4,035.00p | 4,060.00p | 72713 |
| 04/04/2018 | 4,160.00p | 4,210.00p | 4,080.00p | 4,080.00p | 38521 |
| 03/04/2018 | 4,360.00p | 4,450.00p | 4,125.00p | 4,175.00p | 71852 |
| 29/03/2018 | 4,485.00p | 4,486.12p | 4,390.00p | 4,400.00p | 78693 |
| 28/03/2018 | 4,400.00p | 4,480.00p | 4,365.00p | 4,480.00p | 36878 |
| 27/03/2018 | 4,405.00p | 4,490.00p | 4,390.00p | 4,450.00p | 42372 |
| 26/03/2018 | 4,520.00p | 4,520.00p | 4,360.00p | 4,400.00p | 60816 |
| 23/03/2018 | 4,570.00p | 4,570.00p | 4,310.00p | 4,470.00p | 76234 |
| 22/03/2018 | 4,570.00p | 4,570.00p | 4,475.00p | 4,510.00p | 75230 |
| 21/03/2018 | 4,485.00p | 4,600.00p | 4,430.00p | 4,515.00p | 50645 |
| 20/03/2018 | 4,520.00p | 4,575.00p | 4,415.00p | 4,575.00p | 51795 |
| 19/03/2018 | 4,460.00p | 4,510.00p | 4,410.00p | 4,490.00p | 46948 |
| 16/03/2018 | 4,390.00p | 4,580.00p | 4,385.00p | 4,465.00p | 137095 |
| 15/03/2018 | 4,380.00p | 4,410.00p | 4,365.00p | 4,390.00p | 8910 |
| 14/03/2018 | 4,370.00p | 4,385.00p | 4,345.00p | 4,380.00p | 28785 |
| 13/03/2018 | 4,320.00p | 4,415.00p | 4,320.00p | 4,370.00p | 32034 |
| 12/03/2018 | 4,250.00p | 4,405.00p | 4,250.00p | 4,385.00p | 23678 |
| 09/03/2018 | 4,405.00p | 4,420.00p | 4,275.00p | 4,310.00p | 25102 |
| 08/03/2018 | 4,365.00p | 4,470.00p | 4,320.00p | 4,435.00p | 19130 |
| 07/03/2018 | 4,400.00p | 4,425.00p | 4,355.00p | 4,365.00p | 23023 |
| 06/03/2018 | 4,490.00p | 4,510.00p | 4,380.00p | 4,425.00p | 39500 |
| 05/03/2018 | 4,375.00p | 4,475.00p | 4,330.00p | 4,450.00p | 94298 |
| 02/03/2018 | 4,365.00p | 4,445.00p | 4,360.00p | 4,430.00p | 74571 |
| 01/03/2018 | 4,390.00p | 4,420.00p | 4,335.00p | 4,400.00p | 19078 |
| 28/02/2018 | 4,425.00p | 4,480.00p | 4,380.00p | 4,425.00p | 65067 |
| 27/02/2018 | 4,505.00p | 4,505.00p | 4,385.00p | 4,450.00p | 17811 |
| 26/02/2018 | 4,450.00p | 4,490.00p | 4,390.00p | 4,475.00p | 31832 |
| 23/02/2018 | 4,455.00p | 4,455.00p | 4,330.00p | 4,440.00p | 40406 |
| 22/02/2018 | 4,465.00p | 4,510.00p | 4,335.00p | 4,405.00p | 81956 |
| 21/02/2018 | 4,290.00p | 4,515.00p | 4,245.00p | 4,470.00p | 109622 |
| 20/02/2018 | 4,240.00p | 4,295.00p | 4,225.00p | 4,260.00p | 40139 |
| 19/02/2018 | 4,190.00p | 4,245.00p | 4,190.00p | 4,215.00p | 26977 |
| 16/02/2018 | 4,200.00p | 4,320.00p | 4,195.00p | 4,215.00p | 33033 |
*Close Price adjusted for both dividends and splits