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 |
|---|---|---|---|---|---|
| 17/09/2019 | 4,214.00p | 4,268.00p | 4,202.00p | 4,252.00p | 50265 |
| 16/09/2019 | 4,294.00p | 4,296.00p | 4,204.00p | 4,256.00p | 77836 |
| 13/09/2019 | 4,420.00p | 4,420.00p | 4,264.00p | 4,290.00p | 67430 |
| 12/09/2019 | 4,356.00p | 4,384.00p | 4,236.00p | 4,268.00p | 52505 |
| 11/09/2019 | 4,280.00p | 4,352.00p | 4,280.00p | 4,318.00p | 70045 |
| 10/09/2019 | 4,210.00p | 4,296.00p | 4,210.00p | 4,280.00p | 77263 |
| 09/09/2019 | 4,280.00p | 4,280.00p | 4,146.00p | 4,240.00p | 77718 |
| 06/09/2019 | 4,218.00p | 4,284.00p | 4,198.00p | 4,230.00p | 83021 |
| 05/09/2019 | 4,284.00p | 4,322.00p | 4,190.00p | 4,234.00p | 78446 |
| 04/09/2019 | 4,312.00p | 4,342.00p | 4,262.00p | 4,270.00p | 65558 |
| 03/09/2019 | 4,400.00p | 4,416.00p | 4,240.00p | 4,300.00p | 100108 |
| 02/09/2019 | 4,458.00p | 4,482.00p | 4,346.00p | 4,350.00p | 62181 |
| 30/08/2019 | 4,338.00p | 4,496.00p | 4,338.00p | 4,422.00p | 68011 |
| 29/08/2019 | 4,300.00p | 4,394.00p | 4,244.00p | 4,374.00p | 56240 |
| 28/08/2019 | 4,470.00p | 4,470.00p | 4,254.00p | 4,316.00p | 77107 |
| 27/08/2019 | 4,392.00p | 4,512.00p | 4,392.00p | 4,490.00p | 87971 |
| 23/08/2019 | 4,436.00p | 4,482.00p | 4,398.00p | 4,432.00p | 63469 |
| 22/08/2019 | 4,440.00p | 4,452.00p | 4,352.00p | 4,386.00p | 52978 |
| 21/08/2019 | 4,204.00p | 4,410.00p | 4,204.00p | 4,390.00p | 52004 |
| 20/08/2019 | 4,282.00p | 4,356.00p | 4,274.00p | 4,308.00p | 54947 |
| 19/08/2019 | 4,264.00p | 4,322.00p | 4,208.00p | 4,250.00p | 61328 |
| 16/08/2019 | 4,104.00p | 4,230.00p | 4,104.00p | 4,224.00p | 82224 |
| 15/08/2019 | 4,152.00p | 4,198.00p | 4,094.00p | 4,150.00p | 90602 |
| 14/08/2019 | 4,128.00p | 4,140.00p | 4,012.00p | 4,128.00p | 76620 |
| 13/08/2019 | 3,906.00p | 4,114.00p | 3,852.00p | 4,114.00p | 95212 |
| 12/08/2019 | 4,096.00p | 4,230.00p | 3,914.00p | 3,914.00p | 124350 |
| 09/08/2019 | 4,246.00p | 4,246.00p | 4,132.00p | 4,162.00p | 28501 |
| 08/08/2019 | 4,254.00p | 4,254.00p | 4,168.00p | 4,172.00p | 51137 |
| 07/08/2019 | 4,200.00p | 4,212.00p | 4,148.00p | 4,202.00p | 48546 |
| 06/08/2019 | 4,194.00p | 4,290.00p | 4,194.00p | 4,224.00p | 63148 |
| 05/08/2019 | 4,134.00p | 4,236.00p | 4,126.00p | 4,236.00p | 61763 |
| 02/08/2019 | 4,328.00p | 4,400.00p | 4,200.00p | 4,216.00p | 90210 |
| 01/08/2019 | 4,470.00p | 4,474.00p | 4,346.00p | 4,412.00p | 68632 |
| 31/07/2019 | 4,518.00p | 4,524.00p | 4,460.00p | 4,478.00p | 42571 |
| 30/07/2019 | 4,500.00p | 4,556.00p | 4,483.62p | 4,500.00p | 58406 |
| 29/07/2019 | 4,474.00p | 4,568.00p | 4,474.00p | 4,550.00p | 59741 |
| 26/07/2019 | 4,516.00p | 4,578.00p | 4,516.00p | 4,556.00p | 35475 |
| 25/07/2019 | 4,612.00p | 4,620.00p | 4,536.00p | 4,558.00p | 31663 |
| 24/07/2019 | 4,612.00p | 4,666.00p | 4,606.00p | 4,612.00p | 39702 |
| 23/07/2019 | 4,608.00p | 4,674.00p | 4,582.00p | 4,638.00p | 30818 |
| 22/07/2019 | 4,468.00p | 4,608.00p | 4,468.00p | 4,578.00p | 39633 |
| 19/07/2019 | 4,648.00p | 4,648.00p | 4,532.00p | 4,562.00p | 47772 |
| 18/07/2019 | 4,554.00p | 4,630.00p | 4,528.00p | 4,576.00p | 43740 |
| 17/07/2019 | 4,620.00p | 4,630.00p | 4,544.00p | 4,574.00p | 60429 |
| 16/07/2019 | 4,526.00p | 4,622.00p | 4,472.00p | 4,600.00p | 62672 |
| 15/07/2019 | 4,626.00p | 4,676.00p | 4,563.52p | 4,566.00p | 56260 |
| 12/07/2019 | 4,690.00p | 4,700.00p | 4,634.00p | 4,660.00p | 34168 |
| 11/07/2019 | 4,688.00p | 4,694.00p | 4,612.00p | 4,660.00p | 56701 |
| 10/07/2019 | 4,694.00p | 4,718.00p | 4,642.00p | 4,642.00p | 54927 |
| 09/07/2019 | 4,740.00p | 4,778.00p | 4,625.00p | 4,628.00p | 131618 |
| 08/07/2019 | 4,896.00p | 4,972.00p | 4,770.00p | 4,920.00p | 44834 |
| 05/07/2019 | 4,956.00p | 4,956.00p | 4,910.73p | 4,912.00p | 33877 |
| 04/07/2019 | 4,860.00p | 4,956.00p | 4,860.00p | 4,928.00p | 24332 |
| 03/07/2019 | 4,948.00p | 4,968.00p | 4,872.00p | 4,944.00p | 20463 |
| 02/07/2019 | 4,892.00p | 4,926.00p | 4,838.00p | 4,900.00p | 24743 |
| 01/07/2019 | 4,898.00p | 4,934.00p | 4,834.00p | 4,868.00p | 103137 |
| 28/06/2019 | 4,828.00p | 4,872.00p | 4,800.00p | 4,836.00p | 61216 |
| 27/06/2019 | 4,832.00p | 4,836.00p | 4,738.00p | 4,820.00p | 29482 |
| 26/06/2019 | 4,686.00p | 4,852.00p | 4,686.00p | 4,840.00p | 52964 |
| 25/06/2019 | 4,602.00p | 4,742.00p | 4,602.00p | 4,706.00p | 36372 |
| 24/06/2019 | 4,626.00p | 4,702.00p | 4,626.00p | 4,688.00p | 32952 |
| 21/06/2019 | 4,532.00p | 4,696.00p | 4,530.00p | 4,584.00p | 146587 |
| 20/06/2019 | 4,544.00p | 4,588.00p | 4,490.00p | 4,540.00p | 45558 |
| 19/06/2019 | 4,536.00p | 4,564.00p | 4,496.00p | 4,500.00p | 47075 |
| 18/06/2019 | 4,600.00p | 4,600.00p | 4,472.00p | 4,500.00p | 64937 |
| 17/06/2019 | 4,546.00p | 4,622.00p | 4,514.00p | 4,596.00p | 34360 |
| 14/06/2019 | 4,544.00p | 4,610.00p | 4,500.62p | 4,540.00p | 29587 |
| 13/06/2019 | 4,572.00p | 4,640.00p | 4,558.00p | 4,620.00p | 40848 |
| 12/06/2019 | 4,732.00p | 4,748.00p | 4,658.00p | 4,680.00p | 46574 |
| 11/06/2019 | 4,672.00p | 4,736.00p | 4,672.00p | 4,732.00p | 90488 |
| 10/06/2019 | 4,614.00p | 4,674.00p | 4,588.00p | 4,636.00p | 45660 |
| 07/06/2019 | 4,670.00p | 4,696.00p | 4,566.00p | 4,580.00p | 57516 |
| 06/06/2019 | 4,730.00p | 4,770.00p | 4,640.77p | 4,678.00p | 31941 |
| 05/06/2019 | 4,744.00p | 4,744.00p | 4,670.00p | 4,702.00p | 31407 |
| 04/06/2019 | 4,674.00p | 4,730.00p | 4,674.00p | 4,720.00p | 48321 |
| 03/06/2019 | 4,798.00p | 4,798.00p | 4,674.00p | 4,712.00p | 68858 |
| 31/05/2019 | 4,764.00p | 4,842.00p | 4,756.00p | 4,788.00p | 42805 |
| 30/05/2019 | 4,804.00p | 4,886.00p | 4,800.00p | 4,878.00p | 34273 |
| 29/05/2019 | 4,738.00p | 4,830.00p | 4,720.00p | 4,794.00p | 64218 |
| 28/05/2019 | 4,790.00p | 4,828.00p | 4,766.00p | 4,774.00p | 57384 |
| 24/05/2019 | 4,800.00p | 4,834.00p | 4,768.00p | 4,800.00p | 45088 |
| 23/05/2019 | 4,836.00p | 4,864.60p | 4,740.00p | 4,776.00p | 48470 |
| 22/05/2019 | 4,776.00p | 4,900.00p | 4,754.00p | 4,884.00p | 42018 |
| 21/05/2019 | 4,760.00p | 4,854.00p | 4,760.00p | 4,778.00p | 35055 |
| 20/05/2019 | 4,800.00p | 4,844.00p | 4,752.00p | 4,772.00p | 32283 |
| 17/05/2019 | 4,836.00p | 4,856.00p | 4,796.00p | 4,844.00p | 34977 |
| 16/05/2019 | 4,766.00p | 4,858.00p | 4,754.00p | 4,840.00p | 24396 |
| 15/05/2019 | 4,804.00p | 4,826.00p | 4,676.00p | 4,750.00p | 72953 |
| 14/05/2019 | 4,788.00p | 4,858.00p | 4,750.00p | 4,818.00p | 59809 |
| 13/05/2019 | 4,722.00p | 4,766.00p | 4,710.90p | 4,750.00p | 59694 |
| 10/05/2019 | 4,730.00p | 4,823.00p | 4,730.00p | 4,756.00p | 75976 |
| 09/05/2019 | 4,876.00p | 4,876.00p | 4,726.00p | 4,726.00p | 37639 |
| 08/05/2019 | 4,884.00p | 4,892.00p | 4,800.00p | 4,864.00p | 84873 |
| 07/05/2019 | 4,872.00p | 4,936.00p | 4,758.00p | 4,820.00p | 54027 |
| 03/05/2019 | 5,000.00p | 5,005.00p | 4,922.00p | 4,960.00p | 44726 |
| 02/05/2019 | 4,854.00p | 5,010.00p | 4,854.00p | 5,000.00p | 69516 |
| 01/05/2019 | 4,990.00p | 4,990.00p | 4,928.00p | 4,932.00p | 20643 |
| 30/04/2019 | 4,980.00p | 4,992.00p | 4,904.00p | 4,962.00p | 88472 |
| 29/04/2019 | 4,952.00p | 5,015.00p | 4,952.00p | 4,976.00p | 57240 |
| 26/04/2019 | 4,936.00p | 5,015.00p | 4,920.00p | 4,976.00p | 52129 |
| 25/04/2019 | 4,884.00p | 4,940.00p | 4,834.00p | 4,924.00p | 37946 |
| 24/04/2019 | 4,934.00p | 4,934.00p | 4,876.01p | 4,894.00p | 33617 |
| 23/04/2019 | 4,892.00p | 4,940.00p | 4,858.00p | 4,926.00p | 70980 |
| 18/04/2019 | 4,882.00p | 4,926.00p | 4,850.00p | 4,900.00p | 40369 |
| 17/04/2019 | 4,934.00p | 4,958.00p | 4,878.00p | 4,898.00p | 87555 |
| 16/04/2019 | 4,966.00p | 5,020.00p | 4,949.23p | 4,970.00p | 45552 |
| 15/04/2019 | 4,978.00p | 5,005.00p | 4,948.00p | 4,994.00p | 48576 |
| 12/04/2019 | 4,868.00p | 4,964.00p | 4,836.00p | 4,964.00p | 90365 |
| 11/04/2019 | 4,820.00p | 4,846.00p | 4,780.00p | 4,846.00p | 31725 |
| 10/04/2019 | 4,834.00p | 4,840.00p | 4,768.00p | 4,778.00p | 30790 |
| 09/04/2019 | 4,872.00p | 4,872.00p | 4,734.00p | 4,820.00p | 53302 |
| 08/04/2019 | 4,802.00p | 4,846.00p | 4,756.70p | 4,812.00p | 49106 |
| 05/04/2019 | 4,790.00p | 4,854.00p | 4,790.00p | 4,834.00p | 75501 |
| 04/04/2019 | 4,804.00p | 4,858.00p | 4,788.00p | 4,790.00p | 45332 |
| 03/04/2019 | 4,832.00p | 4,940.00p | 4,788.00p | 4,820.00p | 96242 |
| 02/04/2019 | 4,668.00p | 4,820.00p | 4,660.00p | 4,820.00p | 123774 |
| 01/04/2019 | 4,546.00p | 4,662.00p | 4,538.80p | 4,650.00p | 188591 |
| 29/03/2019 | 4,390.00p | 4,528.00p | 4,350.00p | 4,522.00p | 123494 |
| 28/03/2019 | 4,426.00p | 4,494.00p | 4,398.00p | 4,412.00p | 66062 |
| 27/03/2019 | 4,522.00p | 4,618.00p | 4,432.00p | 4,442.00p | 73616 |
| 26/03/2019 | 4,354.00p | 4,506.00p | 4,354.00p | 4,498.00p | 44599 |
| 25/03/2019 | 4,520.00p | 4,520.00p | 4,358.00p | 4,372.00p | 47547 |
| 22/03/2019 | 4,654.00p | 4,654.00p | 4,530.00p | 4,530.00p | 29941 |
| 21/03/2019 | 4,546.00p | 4,672.00p | 4,540.00p | 4,624.00p | 42801 |
| 20/03/2019 | 4,616.00p | 4,650.00p | 4,588.00p | 4,628.00p | 90527 |
| 19/03/2019 | 4,522.00p | 4,612.00p | 4,474.00p | 4,600.00p | 118182 |
| 18/03/2019 | 4,616.00p | 4,621.00p | 4,486.00p | 4,512.00p | 21169 |
| 15/03/2019 | 4,614.00p | 4,636.00p | 4,550.00p | 4,618.00p | 122867 |
| 14/03/2019 | 4,482.00p | 4,620.00p | 4,478.00p | 4,604.00p | 62093 |
| 13/03/2019 | 4,480.00p | 4,532.00p | 4,446.00p | 4,480.00p | 59467 |
| 12/03/2019 | 4,376.00p | 4,526.00p | 4,376.00p | 4,484.00p | 53653 |
| 11/03/2019 | 4,316.00p | 4,406.00p | 4,294.00p | 4,392.00p | 30920 |
| 08/03/2019 | 4,380.00p | 4,380.00p | 4,274.00p | 4,282.00p | 40943 |
| 07/03/2019 | 4,482.00p | 4,482.00p | 4,398.00p | 4,400.00p | 24733 |
| 06/03/2019 | 4,520.00p | 4,552.00p | 4,468.00p | 4,502.00p | 65929 |
| 05/03/2019 | 4,486.00p | 4,558.00p | 4,372.00p | 4,546.00p | 33700 |
| 04/03/2019 | 4,436.00p | 4,494.00p | 4,400.00p | 4,464.00p | 48534 |
| 01/03/2019 | 4,440.00p | 4,514.00p | 4,388.00p | 4,452.00p | 70724 |
| 28/02/2019 | 4,400.00p | 4,456.00p | 4,376.00p | 4,442.00p | 234859 |
| 27/02/2019 | 4,400.00p | 4,484.00p | 4,400.00p | 4,462.00p | 80379 |
| 26/02/2019 | 4,400.00p | 4,480.00p | 4,400.00p | 4,470.00p | 75444 |
| 25/02/2019 | 4,422.00p | 4,452.00p | 4,400.00p | 4,434.00p | 65171 |
| 22/02/2019 | 4,422.00p | 4,460.00p | 4,396.00p | 4,430.00p | 35180 |
| 21/02/2019 | 4,400.00p | 4,462.00p | 4,356.50p | 4,444.00p | 38013 |
| 20/02/2019 | 4,362.00p | 4,470.00p | 4,360.00p | 4,470.00p | 54238 |
| 19/02/2019 | 4,336.00p | 4,426.00p | 4,336.00p | 4,372.00p | 43041 |
| 18/02/2019 | 4,438.00p | 4,488.00p | 4,344.00p | 4,368.00p | 57766 |
| 15/02/2019 | 4,490.00p | 4,500.00p | 4,426.00p | 4,472.00p | 46108 |
| 14/02/2019 | 4,342.00p | 4,458.00p | 4,312.00p | 4,458.00p | 49695 |
| 13/02/2019 | 4,364.00p | 4,378.00p | 4,268.00p | 4,372.00p | 50220 |
| 12/02/2019 | 4,280.00p | 4,346.00p | 4,250.00p | 4,346.00p | 60621 |
| 11/02/2019 | 4,270.00p | 4,332.00p | 4,242.00p | 4,310.00p | 60102 |
| 08/02/2019 | 4,246.00p | 4,314.00p | 4,246.00p | 4,282.00p | 54016 |
| 07/02/2019 | 4,240.00p | 4,354.00p | 4,240.00p | 4,252.00p | 44681 |
| 06/02/2019 | 4,310.00p | 4,364.00p | 4,300.00p | 4,330.00p | 45608 |
| 05/02/2019 | 4,296.00p | 4,406.00p | 4,296.00p | 4,346.00p | 42973 |
| 04/02/2019 | 4,270.00p | 4,340.00p | 4,270.00p | 4,326.00p | 56553 |
| 01/02/2019 | 4,274.00p | 4,374.13p | 4,254.00p | 4,290.00p | 73458 |
| 31/01/2019 | 4,236.00p | 4,264.00p | 4,202.00p | 4,264.00p | 164909 |
| 30/01/2019 | 4,178.00p | 4,246.00p | 4,172.00p | 4,216.00p | 49126 |
| 29/01/2019 | 4,192.00p | 4,242.00p | 4,164.00p | 4,202.00p | 47458 |
| 28/01/2019 | 4,154.00p | 4,276.00p | 4,154.00p | 4,200.00p | 40078 |
| 25/01/2019 | 4,104.00p | 4,218.00p | 4,102.00p | 4,196.00p | 33027 |
| 24/01/2019 | 4,168.00p | 4,182.00p | 4,058.00p | 4,064.00p | 46285 |
| 23/01/2019 | 4,130.00p | 4,222.00p | 4,118.00p | 4,192.00p | 78436 |
| 22/01/2019 | 4,194.00p | 4,224.00p | 4,146.00p | 4,158.00p | 65620 |
| 21/01/2019 | 4,090.00p | 4,196.00p | 4,040.00p | 4,190.00p | 62234 |
| 18/01/2019 | 4,028.00p | 4,144.00p | 4,028.00p | 4,070.00p | 130429 |
| 17/01/2019 | 3,970.00p | 4,070.00p | 3,970.00p | 4,030.00p | 50639 |
| 16/01/2019 | 4,108.00p | 4,112.00p | 3,982.00p | 3,986.00p | 41672 |
| 15/01/2019 | 4,170.00p | 4,188.00p | 4,088.00p | 4,088.00p | 50445 |
| 14/01/2019 | 4,196.00p | 4,244.00p | 4,166.00p | 4,168.00p | 69377 |
| 11/01/2019 | 4,186.00p | 4,220.00p | 4,142.00p | 4,212.00p | 36712 |
| 10/01/2019 | 4,042.00p | 4,204.00p | 4,042.00p | 4,190.00p | 66932 |
| 09/01/2019 | 4,110.00p | 4,180.00p | 4,048.00p | 4,084.00p | 88988 |
| 08/01/2019 | 4,010.00p | 4,156.00p | 4,010.00p | 4,130.00p | 107364 |
| 07/01/2019 | 4,056.00p | 4,098.00p | 3,994.00p | 4,020.00p | 50217 |
| 04/01/2019 | 3,964.00p | 4,028.00p | 3,930.00p | 4,022.00p | 69781 |
| 03/01/2019 | 4,012.00p | 4,012.00p | 3,918.00p | 3,918.00p | 52934 |
| 02/01/2019 | 3,970.00p | 4,010.00p | 3,870.00p | 4,010.00p | 75376 |
| 31/12/2018 | 3,970.00p | 4,004.00p | 3,906.00p | 3,960.00p | 14856 |
| 28/12/2018 | 3,930.00p | 3,968.00p | 3,888.00p | 3,958.00p | 57090 |
| 27/12/2018 | 3,902.00p | 3,922.00p | 3,812.00p | 3,894.00p | 82622 |
| 24/12/2018 | 3,850.00p | 3,904.00p | 3,802.00p | 3,898.00p | 16054 |
| 21/12/2018 | 3,752.00p | 3,906.00p | 3,718.00p | 3,906.00p | 510791 |
| 20/12/2018 | 3,762.00p | 3,802.00p | 3,688.00p | 3,778.00p | 150268 |
| 19/12/2018 | 3,810.00p | 3,846.00p | 3,778.00p | 3,814.00p | 89747 |
| 18/12/2018 | 3,626.00p | 3,810.00p | 3,624.00p | 3,806.00p | 91286 |
| 17/12/2018 | 3,606.00p | 3,694.00p | 3,586.00p | 3,662.00p | 65465 |
| 14/12/2018 | 3,556.00p | 3,702.00p | 3,536.00p | 3,610.00p | 214397 |
| 13/12/2018 | 3,420.00p | 3,570.00p | 3,408.00p | 3,570.00p | 129148 |
| 12/12/2018 | 3,344.00p | 3,490.00p | 3,344.00p | 3,456.00p | 73108 |
| 11/12/2018 | 3,350.00p | 3,420.00p | 3,330.00p | 3,352.00p | 117510 |
| 10/12/2018 | 3,560.00p | 3,560.00p | 3,382.00p | 3,386.00p | 118845 |
| 07/12/2018 | 3,542.00p | 3,574.00p | 3,514.00p | 3,556.00p | 87530 |
| 06/12/2018 | 3,532.00p | 3,540.00p | 3,478.00p | 3,526.00p | 88039 |
| 05/12/2018 | 3,574.00p | 3,616.00p | 3,532.00p | 3,532.00p | 49519 |
| 04/12/2018 | 3,724.00p | 3,764.00p | 3,610.00p | 3,610.00p | 71199 |
| 03/12/2018 | 3,652.00p | 3,778.00p | 3,634.00p | 3,754.00p | 60575 |
| 30/11/2018 | 3,712.00p | 3,712.00p | 3,598.00p | 3,622.00p | 97081 |
*Close Price adjusted for both dividends and splits