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 |
|---|---|---|---|---|---|
| 01/08/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 31/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 30/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 27/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 26/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 25/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 24/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 23/07/2018 | 1,720.00p | 1,720.00p | 1,642.35p | 1,720.00p | 16 |
| 20/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 19/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 18/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 17/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 16/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 13/07/2018 | 1,720.00p | 1,796.00p | 1,720.00p | 1,720.00p | 210 |
| 12/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 11/07/2018 | 1,720.00p | 1,796.00p | 1,720.00p | 1,720.00p | 27 |
| 10/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 09/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 06/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 05/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 04/07/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 750 |
| 03/07/2018 | 1,720.00p | 1,735.00p | 1,720.00p | 1,720.00p | 0 |
| 02/07/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 29/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 28/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 600 |
| 27/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 26/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 409 |
| 25/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 22/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 1000 |
| 21/06/2018 | 1,735.00p | 1,799.60p | 1,735.00p | 1,735.00p | 198 |
| 20/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 19/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 18/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 15/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 14/06/2018 | 1,735.00p | 1,735.00p | 1,668.70p | 1,735.00p | 54 |
| 13/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 3492 |
| 12/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 11/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 08/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 07/06/2018 | 1,735.00p | 1,750.00p | 1,735.00p | 1,735.00p | 0 |
| 06/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 05/06/2018 | 1,735.00p | 1,800.00p | 1,668.70p | 1,735.00p | 201 |
| 04/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 01/06/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 31/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 30/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 29/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 25/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 24/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 440 |
| 23/05/2018 | 1,735.00p | 1,800.17p | 1,735.00p | 1,735.00p | 340 |
| 22/05/2018 | 1,735.00p | 1,800.17p | 1,735.00p | 1,735.00p | 66 |
| 21/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 18/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 17/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 16/05/2018 | 1,735.00p | 1,735.00p | 1,667.00p | 1,735.00p | 145 |
| 15/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 14/05/2018 | 1,720.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 11/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 10/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 09/05/2018 | 1,735.00p | 1,735.00p | 1,650.00p | 1,735.00p | 220 |
| 08/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 04/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 03/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 02/05/2018 | 1,735.00p | 1,735.00p | 1,667.00p | 1,735.00p | 87 |
| 01/05/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 730 |
| 30/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 27/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 26/04/2018 | 1,735.00p | 1,735.00p | 1,667.00p | 1,735.00p | 140 |
| 25/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 24/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 23/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 20/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 675 |
| 19/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 2794 |
| 18/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 17/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 16/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 13/04/2018 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 12/04/2018 | 1,730.00p | 1,800.17p | 1,730.00p | 1,735.00p | 54 |
| 11/04/2018 | 1,730.00p | 1,800.00p | 1,730.00p | 1,730.00p | 80 |
| 10/04/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 09/04/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 06/04/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 05/04/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 04/04/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 03/04/2018 | 1,720.00p | 1,730.00p | 1,720.00p | 1,730.00p | 400 |
| 29/03/2018 | 1,730.00p | 1,802.00p | 1,730.00p | 1,730.00p | 277 |
| 28/03/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 27/03/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 26/03/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 0 |
| 23/03/2018 | 1,730.00p | 1,730.00p | 1,730.00p | 1,730.00p | 760 |
| 22/03/2018 | 1,730.00p | 1,730.00p | 1,658.00p | 1,730.00p | 167 |
| 21/03/2018 | 1,730.00p | 1,802.00p | 1,730.00p | 1,730.00p | 184 |
| 20/03/2018 | 1,725.00p | 1,772.50p | 1,725.00p | 1,730.00p | 56 |
| 19/03/2018 | 1,720.00p | 1,725.00p | 1,720.00p | 1,725.00p | 0 |
| 16/03/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 1000 |
| 15/03/2018 | 1,720.00p | 1,770.00p | 1,720.00p | 1,720.00p | 225 |
| 14/03/2018 | 1,720.00p | 1,770.00p | 1,720.00p | 1,720.00p | 186 |
| 13/03/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 12/03/2018 | 1,720.00p | 1,770.00p | 1,720.00p | 1,720.00p | 225 |
| 09/03/2018 | 1,720.00p | 1,770.00p | 1,720.00p | 1,720.00p | 84 |
| 08/03/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 07/03/2018 | 1,720.00p | 1,720.00p | 1,720.00p | 1,720.00p | 0 |
| 06/03/2018 | 1,720.00p | 1,720.00p | 1,715.00p | 1,720.00p | 564 |
| 05/03/2018 | 1,715.00p | 1,762.50p | 1,715.00p | 1,715.00p | 100 |
| 02/03/2018 | 1,715.00p | 1,762.50p | 1,715.00p | 1,715.00p | 300 |
| 01/03/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 28/02/2018 | 1,715.00p | 1,762.50p | 1,715.00p | 1,715.00p | 250 |
| 27/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 26/02/2018 | 1,715.00p | 1,762.50p | 1,715.00p | 1,715.00p | 200 |
| 23/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 22/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 21/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 20/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 19/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 16/02/2018 | 1,715.00p | 1,762.00p | 1,715.00p | 1,715.00p | 283 |
| 15/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 14/02/2018 | 1,715.00p | 1,762.00p | 1,715.00p | 1,715.00p | 200 |
| 13/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 12/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 09/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 1500 |
| 08/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 07/02/2018 | 1,715.00p | 1,715.00p | 1,715.00p | 1,715.00p | 0 |
| 06/02/2018 | 1,745.00p | 1,750.00p | 1,710.00p | 1,715.00p | 0 |
| 05/02/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 02/02/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 01/02/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 31/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 483 |
| 30/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 130 |
| 29/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 26/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 25/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 18 |
| 24/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 23/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 22/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 19/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 18/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 280 |
| 17/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 16/01/2018 | 1,750.00p | 1,750.00p | 1,650.00p | 1,750.00p | 29 |
| 15/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 50 |
| 12/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 134 |
| 11/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 87 |
| 10/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 09/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 160 |
| 08/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 05/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 04/01/2018 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 03/01/2018 | 1,750.00p | 1,750.00p | 1,651.03p | 1,750.00p | 150 |
| 02/01/2018 | 1,750.00p | 1,755.00p | 1,705.00p | 1,750.00p | 0 |
| 29/12/2017 | 1,755.00p | 1,755.00p | 1,656.03p | 1,755.00p | 204 |
| 28/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 27/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 22/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 21/12/2017 | 1,752.50p | 1,830.50p | 1,752.50p | 1,755.00p | 110 |
| 20/12/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 19/12/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 1275 |
| 18/12/2017 | 1,755.00p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 15/12/2017 | 1,752.50p | 1,752.50p | 1,656.00p | 1,752.50p | 400 |
| 14/12/2017 | 1,755.00p | 1,755.00p | 1,752.50p | 1,752.50p | 1000 |
| 13/12/2017 | 1,755.00p | 1,755.00p | 1,675.00p | 1,755.00p | 55 |
| 12/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 11/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 08/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 2500 |
| 07/12/2017 | 1,755.00p | 1,755.00p | 1,706.00p | 1,755.00p | 300 |
| 06/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 0 |
| 05/12/2017 | 1,755.00p | 1,755.00p | 1,755.00p | 1,755.00p | 1077 |
| 04/12/2017 | 1,755.00p | 1,755.00p | 1,752.50p | 1,755.00p | 0 |
| 01/12/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 30/11/2017 | 1,752.50p | 1,755.00p | 1,752.50p | 1,752.50p | 253 |
| 29/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 4914 |
| 28/11/2017 | 1,752.50p | 1,850.00p | 1,752.50p | 1,752.50p | 20 |
| 27/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 24/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 23/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 22/11/2017 | 1,752.50p | 1,850.00p | 1,752.50p | 1,752.50p | 109 |
| 21/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 20/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 17/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 16/11/2017 | 1,755.00p | 1,755.00p | 1,752.50p | 1,752.50p | 0 |
| 15/11/2017 | 1,752.50p | 1,755.00p | 1,752.50p | 1,755.00p | 0 |
| 14/11/2017 | 1,752.50p | 1,850.00p | 1,752.50p | 1,752.50p | 810 |
| 13/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 10/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 09/11/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 08/11/2017 | 1,760.00p | 1,850.00p | 1,704.73p | 1,752.50p | 3083 |
| 07/11/2017 | 1,760.00p | 1,760.00p | 1,760.00p | 1,760.00p | 0 |
| 06/11/2017 | 1,757.50p | 1,850.00p | 1,757.50p | 1,760.00p | 1350 |
| 03/11/2017 | 1,757.50p | 1,757.50p | 1,757.50p | 1,757.50p | 0 |
| 02/11/2017 | 1,757.50p | 1,850.00p | 1,757.50p | 1,757.50p | 530 |
| 01/11/2017 | 1,757.50p | 1,757.50p | 1,757.50p | 1,757.50p | 0 |
| 31/10/2017 | 1,757.50p | 1,757.50p | 1,712.17p | 1,757.50p | 186 |
| 30/10/2017 | 1,752.50p | 1,850.00p | 1,752.50p | 1,757.50p | 540 |
| 27/10/2017 | 1,752.50p | 1,752.50p | 1,752.50p | 1,752.50p | 0 |
| 26/10/2017 | 1,750.00p | 1,752.50p | 1,750.00p | 1,752.50p | 0 |
| 25/10/2017 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 24/10/2017 | 1,750.00p | 1,850.00p | 1,750.00p | 1,750.00p | 200 |
| 23/10/2017 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 20/10/2017 | 1,750.00p | 1,850.00p | 1,750.00p | 1,750.00p | 109 |
| 19/10/2017 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 18/10/2017 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 17/10/2017 | 1,750.00p | 1,850.00p | 1,750.00p | 1,750.00p | 55 |
*Close Price adjusted for both dividends and splits