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:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- 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
Boussard & Gavaudan Holding Ltd. GBP Shares (BGHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 15/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 14/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 11/03/2016 | 1,420.00p | 1,450.00p | 1,420.00p | 1,420.00p | 159 |
| 10/03/2016 | 1,420.00p | 1,490.00p | 1,420.00p | 1,420.00p | 10160 |
| 09/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 08/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 07/03/2016 | 1,420.00p | 1,420.00p | 1,420.00p | 1,420.00p | 0 |
| 04/03/2016 | 1,410.00p | 1,420.00p | 1,410.00p | 1,420.00p | 0 |
| 03/03/2016 | 1,410.00p | 1,410.00p | 1,395.00p | 1,410.00p | 0 |
| 02/03/2016 | 1,385.00p | 1,440.00p | 1,385.00p | 1,410.00p | 782 |
| 01/03/2016 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 29/02/2016 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 26/02/2016 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 25/02/2016 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 24/02/2016 | 1,385.00p | 1,385.00p | 1,385.00p | 1,385.00p | 0 |
| 23/02/2016 | 1,375.00p | 1,417.29p | 1,375.00p | 1,385.00p | 705 |
| 22/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 19/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 18/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 17/02/2016 | 1,375.00p | 1,417.90p | 1,375.00p | 1,375.00p | 470 |
| 16/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 15/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 12/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 11/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 10/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 09/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 08/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 05/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 04/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 03/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 02/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 01/02/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 29/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 28/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 27/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 26/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 25/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 22/01/2016 | 1,375.00p | 1,375.00p | 1,320.00p | 1,375.00p | 1894 |
| 21/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 20/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 19/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 18/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 15/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 14/01/2016 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 13/01/2016 | 1,365.00p | 1,375.00p | 1,365.00p | 1,375.00p | 3000 |
| 12/01/2016 | 1,365.00p | 1,365.00p | 1,365.00p | 1,365.00p | 0 |
| 11/01/2016 | 1,360.00p | 1,370.00p | 1,360.00p | 1,365.00p | 0 |
| 08/01/2016 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 07/01/2016 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 06/01/2016 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 05/01/2016 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 04/01/2016 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 31/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 30/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 29/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 24/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 23/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 22/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 21/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 18/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 17/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 16/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 15/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 14/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 11/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 10/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 09/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 08/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 07/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 04/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 03/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 02/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 01/12/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 30/11/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 27/11/2015 | 1,360.00p | 1,360.00p | 1,360.00p | 1,360.00p | 0 |
| 26/11/2015 | 1,355.00p | 1,360.00p | 1,355.00p | 1,360.00p | 0 |
| 25/11/2015 | 1,335.00p | 1,370.00p | 1,335.00p | 1,355.00p | 626 |
| 24/11/2015 | 1,307.50p | 1,365.00p | 1,307.50p | 1,335.00p | 2147 |
| 23/11/2015 | 1,302.50p | 1,307.50p | 1,302.50p | 1,307.50p | 0 |
| 20/11/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 19/11/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 18/11/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 17/11/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 16/11/2015 | 1,302.50p | 1,339.55p | 1,302.50p | 1,302.50p | 160 |
| 13/11/2015 | 1,300.50p | 1,302.50p | 1,300.50p | 1,302.50p | 0 |
| 12/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 11/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 10/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 09/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 06/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 05/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 04/11/2015 | 1,300.50p | 1,300.50p | 1,300.50p | 1,300.50p | 0 |
| 03/11/2015 | 1,300.00p | 1,300.50p | 1,250.00p | 1,300.50p | 10000 |
| 02/11/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 30/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 29/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 28/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 27/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 26/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 23/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 3000 |
| 22/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 21/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 20/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 19/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 16/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 15/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 14/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 13/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 12/10/2015 | 1,300.00p | 1,300.00p | 1,255.00p | 1,300.00p | 500 |
| 09/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 08/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 07/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 06/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 05/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 02/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 01/10/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 30/09/2015 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 622 |
| 29/09/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 28/09/2015 | 1,300.00p | 1,300.00p | 1,255.00p | 1,300.00p | 425 |
| 25/09/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 24/09/2015 | 1,302.50p | 1,302.50p | 1,300.00p | 1,300.00p | 0 |
| 23/09/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 22/09/2015 | 1,302.50p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 21/09/2015 | 1,303.00p | 1,303.00p | 1,277.50p | 1,302.50p | 0 |
| 18/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 17/09/2015 | 1,303.00p | 1,303.00p | 1,258.00p | 1,303.00p | 1156 |
| 16/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 15/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 14/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 11/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 10/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 09/09/2015 | 1,303.00p | 1,303.00p | 1,265.40p | 1,303.00p | 390 |
| 08/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 07/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 04/09/2015 | 1,303.00p | 1,350.00p | 1,303.00p | 1,303.00p | 400 |
| 03/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 02/09/2015 | 1,303.00p | 1,303.00p | 1,303.00p | 1,303.00p | 0 |
| 01/09/2015 | 1,300.00p | 1,336.50p | 1,260.00p | 1,303.00p | 1310 |
| 28/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 27/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 26/08/2015 | 1,300.00p | 1,350.00p | 1,300.00p | 1,300.00p | 930 |
| 25/08/2015 | 1,300.00p | 1,300.00p | 1,260.00p | 1,300.00p | 1055 |
| 24/08/2015 | 1,300.00p | 1,300.00p | 1,266.00p | 1,300.00p | 1072 |
| 21/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 20/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 19/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 18/08/2015 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 17/08/2015 | 1,290.00p | 1,300.00p | 1,290.00p | 1,300.00p | 0 |
| 14/08/2015 | 1,282.50p | 1,325.00p | 1,282.50p | 1,290.00p | 930 |
| 13/08/2015 | 1,282.50p | 1,282.50p | 1,282.50p | 1,282.50p | 0 |
| 12/08/2015 | 1,282.50p | 1,282.50p | 1,282.50p | 1,282.50p | 0 |
| 11/08/2015 | 1,282.50p | 1,282.50p | 1,282.50p | 1,282.50p | 0 |
| 10/08/2015 | 1,270.00p | 1,282.50p | 1,270.00p | 1,282.50p | 0 |
| 07/08/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 06/08/2015 | 1,270.00p | 1,315.00p | 1,270.00p | 1,270.00p | 990 |
| 05/08/2015 | 1,270.00p | 1,270.00p | 1,215.00p | 1,270.00p | 0 |
| 04/08/2015 | 1,270.00p | 1,270.00p | 1,215.00p | 1,215.00p | 405 |
| 03/08/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 31/07/2015 | 1,270.00p | 1,301.85p | 1,270.00p | 1,270.00p | 200 |
| 30/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 29/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 28/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 27/07/2015 | 1,270.00p | 1,301.85p | 1,270.00p | 1,270.00p | 37 |
| 24/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 23/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 22/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 21/07/2015 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 20/07/2015 | 1,262.50p | 1,270.00p | 1,262.50p | 1,270.00p | 0 |
| 17/07/2015 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
| 16/07/2015 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
| 15/07/2015 | 1,262.50p | 1,262.50p | 1,262.50p | 1,262.50p | 0 |
| 14/07/2015 | 1,257.50p | 1,285.00p | 1,257.50p | 1,262.50p | 1130 |
| 13/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 10/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 09/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 08/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 07/07/2015 | 1,257.50p | 1,283.50p | 1,257.50p | 1,257.50p | 1 |
| 06/07/2015 | 1,257.50p | 1,260.00p | 1,257.50p | 1,257.50p | 0 |
| 03/07/2015 | 1,257.50p | 1,260.00p | 1,257.50p | 1,260.00p | 140 |
| 02/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 01/07/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 30/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 29/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 26/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 25/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 24/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 23/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 22/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 19/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 18/06/2015 | 1,257.50p | 1,257.50p | 1,233.13p | 1,257.50p | 79 |
| 17/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 16/06/2015 | 1,257.50p | 1,257.50p | 1,233.13p | 1,257.50p | 385 |
| 15/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 12/06/2015 | 1,257.50p | 1,257.50p | 1,257.50p | 1,257.50p | 0 |
| 11/06/2015 | 1,257.50p | 1,290.00p | 1,257.50p | 1,257.50p | 1010 |
| 10/06/2015 | 1,260.00p | 1,260.00p | 1,257.50p | 1,257.50p | 0 |
| 09/06/2015 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 08/06/2015 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
| 05/06/2015 | 1,260.00p | 1,260.00p | 1,260.00p | 1,260.00p | 0 |
*Close Price adjusted for both dividends and splits