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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Opera Software ASA Opera Software Ord Shs (0FI5) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 2,530.00p | 2,530.00p | 2,530.00p | 2,650.00p | 0 |
| 30/06/2022 | 2,530.00p | 2,530.00p | 2,530.00p | 2,650.00p | 952 |
| 29/06/2022 | 2,650.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
| 28/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 27/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 24/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 23/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 22/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 21/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 0 |
| 20/06/2022 | 2,645.00p | 2,600.00p | 2,600.00p | 2,650.00p | 2952 |
| 17/06/2022 | 2,645.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 16/06/2022 | 2,645.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 15/06/2022 | 2,645.00p | 2,645.00p | 2,645.00p | 2,650.00p | 114 |
| 14/06/2022 | 2,665.00p | 2,655.00p | 2,655.00p | 2,650.00p | 0 |
| 13/06/2022 | 2,665.00p | 2,655.00p | 2,655.00p | 2,650.00p | 0 |
| 10/06/2022 | 2,665.00p | 2,655.00p | 2,655.00p | 2,650.00p | 0 |
| 09/06/2022 | 2,665.00p | 2,655.00p | 2,655.00p | 2,650.00p | 0 |
| 08/06/2022 | 2,665.00p | 2,655.00p | 2,655.00p | 2,650.00p | 0 |
| 07/06/2022 | 2,665.00p | 2,665.00p | 2,655.00p | 2,650.00p | 4500 |
| 06/06/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 01/06/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 31/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 27/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 26/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 25/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 24/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 23/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 20/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 19/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 18/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 17/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 16/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 13/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 12/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 11/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 10/05/2022 | 2,670.00p | 2,675.00p | 2,675.00p | 2,650.00p | 0 |
| 09/05/2022 | 2,670.00p | 2,675.00p | 2,670.00p | 2,650.00p | 1050 |
| 06/05/2022 | 2,695.00p | 2,695.00p | 2,695.00p | 2,650.00p | 0 |
| 05/05/2022 | 2,695.00p | 2,695.00p | 2,695.00p | 2,650.00p | 0 |
| 04/05/2022 | 2,695.00p | 2,695.00p | 2,695.00p | 2,650.00p | 0 |
| 03/05/2022 | 2,695.00p | 2,695.00p | 2,695.00p | 2,650.00p | 29115 |
| 29/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 28/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 27/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 26/04/2022 | 2,690.00p | 2,700.00p | 2,690.00p | 2,650.00p | 0 |
| 25/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 22/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 21/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 20/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 19/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 14/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 13/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 12/04/2022 | 2,690.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 11/04/2022 | 2,690.00p | 2,700.00p | 2,690.00p | 2,650.00p | 9191 |
| 08/04/2022 | 2,675.00p | 2,700.00p | 2,675.00p | 2,650.00p | 8164 |
| 07/04/2022 | 2,695.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 06/04/2022 | 2,695.00p | 2,695.00p | 2,690.00p | 2,650.00p | 1116 |
| 05/04/2022 | 2,710.00p | 2,700.00p | 2,700.00p | 2,650.00p | 0 |
| 04/04/2022 | 2,710.00p | 2,725.00p | 2,725.00p | 2,650.00p | 0 |
| 01/04/2022 | 2,710.00p | 2,710.00p | 2,710.00p | 2,650.00p | 0 |
| 31/03/2022 | 2,710.00p | 2,710.00p | 2,710.00p | 2,650.00p | 0 |
| 30/03/2022 | 2,710.00p | 2,710.00p | 2,710.00p | 2,650.00p | 260 |
| 29/03/2022 | 2,840.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
| 28/03/2022 | 2,840.00p | 2,650.00p | 2,648.67p | 2,650.00p | 1117145 |
| 25/03/2022 | 2,840.00p | 2,785.00p | 2,785.00p | 2,650.00p | 0 |
| 24/03/2022 | 2,840.00p | 2,785.00p | 2,785.00p | 2,650.00p | 0 |
| 23/03/2022 | 2,840.00p | 2,840.00p | 2,785.00p | 2,650.00p | 1708 |
| 22/03/2022 | 2,655.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 21/03/2022 | 2,655.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 18/03/2022 | 2,655.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 17/03/2022 | 2,655.00p | 2,645.00p | 2,645.00p | 2,650.00p | 0 |
| 16/03/2022 | 2,655.00p | 2,645.00p | 2,645.00p | 2,650.00p | 1752 |
| 15/03/2022 | 2,655.00p | 2,655.00p | 2,655.00p | 2,650.00p | 707 |
| 14/03/2022 | 2,650.00p | 2,650.00p | 2,640.00p | 2,650.00p | 3300 |
| 11/03/2022 | 2,640.00p | 2,650.00p | 2,650.00p | 2,650.00p | 966 |
| 10/03/2022 | 2,640.00p | 2,655.00p | 2,655.00p | 2,650.00p | 396 |
| 09/03/2022 | 2,640.00p | 2,640.00p | 2,640.00p | 2,650.00p | 900 |
| 08/03/2022 | 2,640.00p | 2,665.00p | 2,665.00p | 2,650.00p | 0 |
| 07/03/2022 | 2,640.00p | 2,665.00p | 2,665.00p | 2,650.00p | 58 |
| 04/03/2022 | 2,640.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 03/03/2022 | 2,640.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 02/03/2022 | 2,640.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 01/03/2022 | 2,640.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 28/02/2022 | 2,640.00p | 2,630.00p | 2,630.00p | 2,650.00p | 0 |
| 25/02/2022 | 2,640.00p | 2,640.00p | 2,640.00p | 2,650.00p | 6000 |
| 24/02/2022 | 2,655.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 23/02/2022 | 2,655.00p | 2,655.00p | 2,655.00p | 2,650.00p | 12 |
| 22/02/2022 | 2,635.00p | 2,635.00p | 2,635.00p | 2,650.00p | 1392 |
| 21/02/2022 | 2,650.00p | 2,670.00p | 2,650.00p | 2,650.00p | 6131 |
| 18/02/2022 | 2,650.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 17/02/2022 | 2,650.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 16/02/2022 | 2,650.00p | 2,640.00p | 2,640.00p | 2,650.00p | 0 |
| 14/02/2022 | 2,660.00p | 2,690.00p | 2,690.00p | 2,650.00p | 0 |
| 11/02/2022 | 2,660.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 10/02/2022 | 2,660.00p | 2,660.00p | 2,660.00p | 2,650.00p | 6 |
| 09/02/2022 | 2,670.00p | 2,670.00p | 2,670.00p | 2,650.00p | 382 |
| 08/02/2022 | 2,665.00p | 2,605.00p | 2,605.00p | 2,650.00p | 0 |
| 07/02/2022 | 2,665.00p | 2,605.00p | 2,605.00p | 2,650.00p | 0 |
| 04/02/2022 | 2,665.00p | 2,605.00p | 2,605.00p | 2,650.00p | 0 |
| 03/02/2022 | 2,665.00p | 2,605.00p | 2,605.00p | 2,650.00p | 0 |
| 02/02/2022 | 2,665.00p | 2,635.00p | 2,635.00p | 2,650.00p | 0 |
| 01/02/2022 | 2,665.00p | 2,665.00p | 2,665.00p | 2,650.00p | 0 |
| 31/01/2022 | 2,665.00p | 2,665.00p | 2,665.00p | 2,650.00p | 0 |
| 28/01/2022 | 2,665.00p | 2,665.00p | 2,665.00p | 2,650.00p | 114 |
| 27/01/2022 | 2,625.00p | 2,660.00p | 2,660.00p | 2,650.00p | 0 |
| 26/01/2022 | 2,625.00p | 2,665.00p | 2,665.00p | 2,650.00p | 0 |
| 25/01/2022 | 2,625.00p | 2,635.00p | 2,625.00p | 2,650.00p | 7997 |
| 24/01/2022 | 2,630.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
| 21/01/2022 | 2,630.00p | 2,645.00p | 2,630.00p | 2,650.00p | 6134 |
| 20/01/2022 | 2,660.00p | 2,660.00p | 2,655.00p | 2,650.00p | 1152 |
| 19/01/2022 | 2,697.50p | 2,697.50p | 2,697.50p | 2,650.00p | 68 |
| 18/01/2022 | 2,640.00p | 2,640.00p | 2,640.00p | 2,650.00p | 0 |
| 17/01/2022 | 2,640.00p | 2,640.00p | 2,640.00p | 2,650.00p | 0 |
| 14/01/2022 | 2,640.00p | 2,640.00p | 2,640.00p | 2,650.00p | 4074 |
| 13/01/2022 | 2,650.00p | 2,650.00p | 2,645.00p | 2,650.00p | 4414 |
| 12/01/2022 | 0.00p | 2,650.00p | 2,650.00p | 2,650.00p | 0 |
| 10/01/2022 | 2,650.00p | 2,650.00p | 2,650.00p | 2,030.00p | 2500 |
| 07/01/2022 | 2,030.00p | 2,635.00p | 2,635.00p | 2,030.00p | 0 |
| 06/01/2022 | 2,030.00p | 2,635.00p | 2,635.00p | 2,030.00p | 0 |
| 04/01/2022 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 31/12/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 30/12/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 29/12/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 24/12/2021 | 2,710.00p | 2,710.00p | 2,710.00p | 2,030.00p | 0 |
| 23/12/2021 | 2,710.00p | 2,710.00p | 2,680.00p | 2,030.00p | 17374 |
| 22/12/2021 | 2,700.00p | 2,700.00p | 2,695.00p | 2,030.00p | 4727 |
| 21/12/2021 | 2,685.00p | 2,700.00p | 2,700.00p | 2,030.00p | 0 |
| 20/12/2021 | 2,685.00p | 2,700.00p | 2,700.00p | 2,030.00p | 0 |
| 17/12/2021 | 2,685.00p | 2,685.00p | 2,685.00p | 2,030.00p | 88 |
| 16/12/2021 | 2,665.00p | 2,665.00p | 2,645.00p | 2,030.00p | 5022 |
| 15/12/2021 | 2,785.00p | 2,660.00p | 2,660.00p | 2,030.00p | 48 |
| 14/12/2021 | 2,785.00p | 2,780.00p | 2,780.00p | 2,030.00p | 0 |
| 13/12/2021 | 2,785.00p | 2,785.00p | 2,775.00p | 2,030.00p | 9039 |
| 10/12/2021 | 2,695.00p | 2,680.00p | 2,680.00p | 2,030.00p | 0 |
| 09/12/2021 | 2,695.00p | 2,695.00p | 2,670.00p | 2,030.00p | 7108 |
| 08/12/2021 | 2,640.00p | 2,640.00p | 2,640.00p | 2,030.00p | 5413 |
| 07/12/2021 | 2,650.00p | 2,650.00p | 2,645.00p | 2,030.00p | 5058 |
| 06/12/2021 | 2,620.00p | 2,620.00p | 2,620.00p | 2,030.00p | 105000 |
| 03/12/2021 | 2,630.00p | 2,630.00p | 2,630.00p | 2,030.00p | 308 |
| 02/12/2021 | 2,650.00p | 2,650.00p | 2,635.00p | 2,030.00p | 11014 |
| 01/12/2021 | 2,550.00p | 2,620.00p | 2,620.00p | 2,030.00p | 0 |
| 30/11/2021 | 2,550.00p | 2,615.00p | 2,615.00p | 2,030.00p | 0 |
| 29/11/2021 | 2,550.00p | 2,570.00p | 2,570.00p | 2,030.00p | 0 |
| 26/11/2021 | 2,550.00p | 2,575.00p | 2,550.00p | 2,030.00p | 6957 |
| 25/11/2021 | 2,565.00p | 2,590.00p | 2,565.00p | 2,030.00p | 2160 |
| 24/11/2021 | 2,590.00p | 2,600.00p | 2,560.00p | 2,030.00p | 3516 |
| 23/11/2021 | 2,625.00p | 2,650.00p | 2,650.00p | 2,030.00p | 0 |
| 22/11/2021 | 2,625.00p | 2,600.00p | 2,600.00p | 2,030.00p | 0 |
| 19/11/2021 | 2,625.00p | 2,625.00p | 2,625.00p | 2,030.00p | 60274 |
| 18/11/2021 | 2,690.00p | 2,690.00p | 2,630.00p | 2,030.00p | 105466 |
| 17/11/2021 | 2,795.00p | 2,795.00p | 2,780.00p | 2,030.00p | 369 |
| 16/11/2021 | 2,740.00p | 2,725.00p | 2,725.00p | 2,030.00p | 0 |
| 15/11/2021 | 2,740.00p | 2,725.00p | 2,725.00p | 2,030.00p | 0 |
| 12/11/2021 | 2,740.00p | 2,725.00p | 2,725.00p | 2,030.00p | 0 |
| 11/11/2021 | 2,740.00p | 2,700.00p | 2,700.00p | 2,030.00p | 0 |
| 10/11/2021 | 2,740.00p | 2,740.00p | 2,740.00p | 2,030.00p | 0 |
| 09/11/2021 | 2,740.00p | 2,740.00p | 2,740.00p | 2,030.00p | 44 |
| 08/11/2021 | 2,675.00p | 2,655.00p | 2,655.00p | 2,030.00p | 0 |
| 05/11/2021 | 2,675.00p | 2,655.00p | 2,655.00p | 2,030.00p | 0 |
| 04/11/2021 | 2,675.00p | 2,700.00p | 2,675.00p | 2,030.00p | 3060 |
| 03/11/2021 | 2,710.00p | 2,730.00p | 2,730.00p | 2,030.00p | 0 |
| 02/11/2021 | 2,710.00p | 2,720.00p | 2,720.00p | 2,030.00p | 0 |
| 01/11/2021 | 2,710.00p | 2,880.00p | 2,880.00p | 2,030.00p | 0 |
| 29/10/2021 | 2,710.00p | 2,880.00p | 2,710.00p | 2,030.00p | 80633 |
| 28/10/2021 | 2,700.00p | 2,720.00p | 2,700.00p | 2,030.00p | 1458 |
| 27/10/2021 | 2,830.00p | 2,765.00p | 2,765.00p | 2,030.00p | 0 |
| 26/10/2021 | 2,830.00p | 2,780.00p | 2,780.00p | 2,030.00p | 0 |
| 25/10/2021 | 2,830.00p | 2,800.00p | 2,800.00p | 2,030.00p | 0 |
| 22/10/2021 | 2,830.00p | 2,825.00p | 2,825.00p | 2,030.00p | 0 |
| 21/10/2021 | 2,830.00p | 2,830.00p | 2,830.00p | 2,030.00p | 849 |
| 20/10/2021 | 2,785.00p | 2,785.00p | 2,785.00p | 2,030.00p | 549 |
| 19/10/2021 | 2,830.00p | 2,830.00p | 2,830.00p | 2,030.00p | 57642 |
| 18/10/2021 | 2,935.00p | 2,905.00p | 2,905.00p | 2,030.00p | 0 |
| 15/10/2021 | 2,935.00p | 2,945.00p | 2,945.00p | 2,030.00p | 0 |
| 14/10/2021 | 2,935.00p | 2,935.00p | 2,935.00p | 2,030.00p | 1300 |
| 13/10/2021 | 2,970.00p | 2,970.00p | 2,970.00p | 2,030.00p | 0 |
| 12/10/2021 | 2,970.00p | 2,970.00p | 2,970.00p | 2,030.00p | 2115 |
| 11/10/2021 | 2,940.00p | 2,940.00p | 2,935.00p | 2,030.00p | 204 |
| 08/10/2021 | 2,950.00p | 2,985.00p | 2,925.00p | 2,030.00p | 3588 |
| 07/10/2021 | 2,960.00p | 2,970.00p | 2,970.00p | 2,030.00p | 0 |
| 06/10/2021 | 2,960.00p | 2,960.00p | 2,950.00p | 2,030.00p | 1131 |
| 05/10/2021 | 2,990.00p | 2,990.00p | 2,980.00p | 2,030.00p | 1450 |
| 04/10/2021 | 3,010.00p | 3,010.00p | 2,995.00p | 2,030.00p | 3174 |
| 01/10/2021 | 3,015.00p | 3,040.00p | 3,040.00p | 2,030.00p | 508 |
| 30/09/2021 | 3,015.00p | 3,095.00p | 3,015.00p | 2,030.00p | 820 |
| 29/09/2021 | 3,035.00p | 3,120.00p | 3,035.00p | 2,030.00p | 1007 |
| 28/09/2021 | 3,080.00p | 3,080.00p | 3,065.00p | 2,030.00p | 144 |
| 27/09/2021 | 3,115.00p | 3,095.00p | 3,095.00p | 2,030.00p | 0 |
| 24/09/2021 | 3,115.00p | 3,115.00p | 3,110.00p | 2,030.00p | 501 |
| 23/09/2021 | 3,075.00p | 3,085.00p | 3,085.00p | 2,030.00p | 0 |
| 22/09/2021 | 3,075.00p | 3,125.00p | 3,125.00p | 2,030.00p | 0 |
| 21/09/2021 | 3,075.00p | 3,105.00p | 3,105.00p | 2,030.00p | 0 |
| 20/09/2021 | 3,075.00p | 3,080.44p | 3,075.00p | 2,030.00p | 14765 |
| 17/09/2021 | 3,120.00p | 3,150.00p | 3,120.00p | 2,030.00p | 5097 |
| 16/09/2021 | 3,125.00p | 3,125.00p | 3,125.00p | 2,030.00p | 389 |
| 15/09/2021 | 3,140.00p | 3,150.00p | 3,150.00p | 2,030.00p | 0 |
| 14/09/2021 | 3,140.00p | 3,140.00p | 3,140.00p | 2,030.00p | 6491 |
| 13/09/2021 | 3,150.00p | 3,150.00p | 3,150.00p | 2,030.00p | 0 |
| 10/09/2021 | 3,150.00p | 3,150.00p | 3,150.00p | 2,030.00p | 629 |
| 09/09/2021 | 3,140.00p | 3,170.00p | 3,140.00p | 2,030.00p | 2398 |
*Close Price adjusted for both dividends and splits