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:
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
Canadian General Investments Ltd. (CGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/06/2015 | 1,117.50p | 1,143.00p | 1,106.10p | 1,125.00p | 2875 |
| 10/06/2015 | 1,115.00p | 1,134.00p | 1,099.00p | 1,115.00p | 1330 |
| 09/06/2015 | 1,115.00p | 1,135.00p | 1,098.50p | 1,115.00p | 2992 |
| 08/06/2015 | 1,105.00p | 1,135.00p | 1,087.00p | 1,115.00p | 5890 |
| 05/06/2015 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 0 |
| 04/06/2015 | 1,105.00p | 1,118.92p | 1,105.00p | 1,105.00p | 360 |
| 03/06/2015 | 1,105.00p | 1,110.00p | 1,090.00p | 1,110.00p | 1200 |
| 02/06/2015 | 1,092.50p | 1,102.50p | 1,077.01p | 1,102.50p | 1285 |
| 01/06/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 29/05/2015 | 1,090.00p | 1,090.00p | 1,076.09p | 1,090.00p | 1775 |
| 28/05/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 27/05/2015 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 26/05/2015 | 1,070.00p | 1,090.00p | 1,061.00p | 1,090.00p | 600 |
| 22/05/2015 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 21/05/2015 | 1,070.00p | 1,084.05p | 1,070.00p | 1,070.00p | 400 |
| 20/05/2015 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 19/05/2015 | 1,082.50p | 1,096.00p | 1,060.00p | 1,070.00p | 2607 |
| 18/05/2015 | 1,087.50p | 1,087.50p | 1,070.00p | 1,087.50p | 647 |
| 15/05/2015 | 1,087.50p | 1,087.50p | 1,087.50p | 1,087.50p | 0 |
| 14/05/2015 | 1,087.50p | 1,101.00p | 1,087.50p | 1,087.50p | 535 |
| 13/05/2015 | 1,087.50p | 1,087.50p | 1,079.15p | 1,087.50p | 2000 |
| 12/05/2015 | 1,092.50p | 1,092.50p | 1,075.00p | 1,087.50p | 2000 |
| 11/05/2015 | 1,090.00p | 1,105.50p | 1,075.00p | 1,095.00p | 769 |
| 08/05/2015 | 1,089.50p | 1,106.00p | 1,089.50p | 1,090.00p | 100 |
| 07/05/2015 | 1,102.50p | 1,110.00p | 1,100.00p | 1,100.00p | 0 |
| 06/05/2015 | 1,115.00p | 1,120.00p | 1,110.00p | 1,110.00p | 1500 |
| 05/05/2015 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 01/05/2015 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 30/04/2015 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 630 |
| 29/04/2015 | 1,117.50p | 1,117.50p | 1,117.50p | 1,117.50p | 0 |
| 28/04/2015 | 1,120.00p | 1,122.50p | 1,117.50p | 1,117.50p | 0 |
| 27/04/2015 | 1,122.50p | 1,136.00p | 1,122.50p | 1,122.50p | 825 |
| 24/04/2015 | 1,127.50p | 1,135.00p | 1,127.50p | 1,127.50p | 0 |
| 23/04/2015 | 1,135.00p | 1,135.00p | 1,125.00p | 1,135.00p | 450 |
| 22/04/2015 | 1,140.00p | 1,157.50p | 1,122.00p | 1,140.00p | 509 |
| 21/04/2015 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 272 |
| 20/04/2015 | 1,122.50p | 1,140.00p | 1,122.50p | 1,140.00p | 0 |
| 17/04/2015 | 1,127.50p | 1,157.50p | 1,125.00p | 1,125.00p | 2600 |
| 16/04/2015 | 1,125.00p | 1,130.00p | 1,110.00p | 1,110.00p | 1600 |
| 15/04/2015 | 1,120.00p | 1,120.00p | 1,104.10p | 1,120.00p | 464 |
| 14/04/2015 | 1,117.50p | 1,133.00p | 1,117.50p | 1,120.00p | 1272 |
| 13/04/2015 | 1,117.50p | 1,133.00p | 1,104.00p | 1,117.50p | 3014 |
| 10/04/2015 | 1,117.50p | 1,117.50p | 1,103.85p | 1,117.50p | 1200 |
| 09/04/2015 | 1,117.50p | 1,117.50p | 1,112.13p | 1,117.50p | 400 |
| 08/04/2015 | 1,115.00p | 1,134.65p | 1,097.00p | 1,117.50p | 1146 |
| 07/04/2015 | 1,110.00p | 1,129.65p | 1,096.51p | 1,115.00p | 809 |
| 02/04/2015 | 1,102.50p | 1,102.50p | 1,102.50p | 1,102.50p | 0 |
| 01/04/2015 | 1,105.00p | 1,110.00p | 1,102.50p | 1,102.50p | 0 |
| 31/03/2015 | 1,115.00p | 1,128.01p | 1,101.50p | 1,110.00p | 1219 |
| 30/03/2015 | 1,115.00p | 1,128.01p | 1,101.50p | 1,115.00p | 985 |
| 27/03/2015 | 1,117.50p | 1,117.50p | 1,101.75p | 1,117.50p | 150 |
| 26/03/2015 | 1,120.00p | 1,133.00p | 1,100.50p | 1,117.50p | 3709 |
| 25/03/2015 | 1,105.00p | 1,120.00p | 1,100.00p | 1,120.00p | 1775 |
| 24/03/2015 | 1,087.50p | 1,097.50p | 1,082.20p | 1,097.50p | 500 |
| 23/03/2015 | 1,082.50p | 1,104.60p | 1,070.45p | 1,085.00p | 926 |
| 20/03/2015 | 1,080.00p | 1,100.00p | 1,080.00p | 1,080.00p | 4432 |
| 19/03/2015 | 1,080.00p | 1,099.00p | 1,065.42p | 1,080.00p | 1561 |
| 18/03/2015 | 1,055.00p | 1,085.00p | 1,055.00p | 1,080.00p | 1176 |
| 17/03/2015 | 1,042.50p | 1,042.50p | 1,035.00p | 1,042.50p | 0 |
| 16/03/2015 | 1,037.50p | 1,037.50p | 1,020.10p | 1,035.00p | 1713 |
| 13/03/2015 | 1,037.50p | 1,054.00p | 1,037.50p | 1,037.50p | 200 |
| 12/03/2015 | 1,035.00p | 1,037.50p | 1,025.00p | 1,037.50p | 235 |
| 11/03/2015 | 1,030.00p | 1,032.50p | 1,030.00p | 1,032.50p | 0 |
| 10/03/2015 | 1,030.00p | 1,030.00p | 1,030.00p | 1,030.00p | 0 |
| 09/03/2015 | 1,030.00p | 1,030.00p | 1,015.00p | 1,030.00p | 589 |
| 06/03/2015 | 1,030.00p | 1,030.00p | 1,027.53p | 1,030.00p | 950 |
| 05/03/2015 | 1,022.50p | 1,034.00p | 1,022.50p | 1,022.50p | 400 |
| 04/03/2015 | 1,020.00p | 1,020.00p | 1,017.50p | 1,020.00p | 0 |
| 03/03/2015 | 1,015.00p | 1,032.00p | 1,000.00p | 1,017.50p | 6815 |
| 02/03/2015 | 1,015.00p | 1,033.00p | 997.00p | 1,015.00p | 1232 |
| 27/02/2015 | 1,015.00p | 1,032.70p | 998.50p | 1,015.00p | 2133 |
| 26/02/2015 | 1,015.00p | 1,032.70p | 1,015.00p | 1,015.00p | 460 |
| 25/02/2015 | 1,017.50p | 1,017.50p | 1,017.50p | 1,017.50p | 0 |
| 24/02/2015 | 1,017.50p | 1,035.00p | 1,017.50p | 1,017.50p | 1144 |
| 23/02/2015 | 1,020.00p | 1,022.50p | 1,020.00p | 1,022.50p | 0 |
| 20/02/2015 | 1,022.50p | 1,038.00p | 1,022.50p | 1,022.50p | 55 |
| 19/02/2015 | 1,022.50p | 1,040.00p | 1,022.50p | 1,022.50p | 154 |
| 18/02/2015 | 1,027.50p | 1,038.00p | 1,017.12p | 1,027.50p | 220 |
| 17/02/2015 | 1,025.00p | 1,038.00p | 1,025.00p | 1,025.00p | 491 |
| 16/02/2015 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 13/02/2015 | 1,017.50p | 1,025.00p | 1,017.50p | 1,025.00p | 0 |
| 12/02/2015 | 1,020.00p | 1,020.00p | 1,017.50p | 1,017.50p | 0 |
| 11/02/2015 | 1,022.50p | 1,022.50p | 1,020.00p | 1,020.00p | 0 |
| 10/02/2015 | 1,035.00p | 1,035.00p | 1,022.50p | 1,022.50p | 0 |
| 09/02/2015 | 1,032.50p | 1,047.01p | 1,032.50p | 1,035.00p | 1000 |
| 06/02/2015 | 1,035.00p | 1,052.00p | 1,035.00p | 1,035.00p | 3 |
| 05/02/2015 | 1,035.00p | 1,037.50p | 1,035.00p | 1,035.00p | 0 |
| 04/02/2015 | 1,037.50p | 1,052.00p | 1,022.00p | 1,037.50p | 383 |
| 03/02/2015 | 1,032.50p | 1,037.50p | 1,022.00p | 1,037.50p | 5436 |
| 02/02/2015 | 1,030.00p | 1,030.00p | 1,022.00p | 1,030.00p | 1998 |
| 30/01/2015 | 1,032.50p | 1,034.11p | 1,022.00p | 1,032.50p | 595 |
| 29/01/2015 | 1,045.00p | 1,045.00p | 1,032.00p | 1,035.00p | 45 |
| 28/01/2015 | 1,047.50p | 1,047.50p | 1,032.00p | 1,047.50p | 275 |
| 27/01/2015 | 1,055.00p | 1,059.30p | 1,047.50p | 1,047.50p | 470 |
| 26/01/2015 | 1,065.00p | 1,069.25p | 1,057.50p | 1,057.50p | 450 |
| 23/01/2015 | 1,065.00p | 1,069.25p | 1,036.24p | 1,065.00p | 3200 |
| 22/01/2015 | 1,065.00p | 1,069.40p | 1,065.00p | 1,065.00p | 518 |
| 21/01/2015 | 1,065.00p | 1,070.00p | 1,033.72p | 1,065.00p | 2700 |
| 20/01/2015 | 1,065.00p | 1,073.47p | 1,065.00p | 1,065.00p | 26 |
| 19/01/2015 | 1,062.50p | 1,068.50p | 1,062.50p | 1,062.50p | 270 |
| 16/01/2015 | 1,062.50p | 1,062.50p | 1,052.00p | 1,062.50p | 197 |
| 15/01/2015 | 1,062.50p | 1,069.00p | 1,052.00p | 1,062.50p | 544 |
| 14/01/2015 | 1,062.50p | 1,069.00p | 1,055.00p | 1,062.50p | 2100 |
| 13/01/2015 | 1,065.00p | 1,078.51p | 1,065.00p | 1,065.00p | 1500 |
| 12/01/2015 | 1,067.50p | 1,083.50p | 1,067.50p | 1,067.50p | 620 |
| 09/01/2015 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 08/01/2015 | 1,065.00p | 1,072.50p | 1,065.00p | 1,072.50p | 0 |
| 07/01/2015 | 1,065.00p | 1,074.60p | 1,065.00p | 1,065.00p | 439 |
| 06/01/2015 | 1,067.50p | 1,072.50p | 1,067.50p | 1,067.50p | 0 |
| 05/01/2015 | 1,072.50p | 1,089.50p | 1,072.50p | 1,072.50p | 250 |
| 02/01/2015 | 1,072.50p | 1,089.50p | 1,069.10p | 1,072.50p | 1728 |
| 31/12/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 30/12/2014 | 1,072.50p | 1,089.50p | 1,072.50p | 1,072.50p | 335 |
| 29/12/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 24/12/2014 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 0 |
| 23/12/2014 | 1,070.00p | 1,089.50p | 1,070.00p | 1,072.50p | 36 |
| 22/12/2014 | 1,070.00p | 1,084.71p | 1,070.00p | 1,070.00p | 56 |
| 19/12/2014 | 1,070.00p | 1,084.71p | 1,070.00p | 1,070.00p | 450 |
| 18/12/2014 | 1,075.00p | 1,089.68p | 1,075.00p | 1,075.00p | 92 |
| 17/12/2014 | 1,070.00p | 1,084.71p | 1,055.50p | 1,075.00p | 2528 |
| 16/12/2014 | 1,060.00p | 1,074.76p | 1,060.00p | 1,070.00p | 1093 |
| 15/12/2014 | 1,060.00p | 1,075.00p | 1,040.50p | 1,057.50p | 1738 |
| 12/12/2014 | 1,060.00p | 1,076.63p | 1,042.00p | 1,060.00p | 3299 |
| 11/12/2014 | 1,072.50p | 1,072.50p | 1,040.05p | 1,060.00p | 1225 |
| 10/12/2014 | 1,075.00p | 1,075.00p | 1,065.00p | 1,075.00p | 1688 |
| 09/12/2014 | 1,107.50p | 1,107.50p | 1,065.01p | 1,077.50p | 439 |
| 08/12/2014 | 1,117.50p | 1,117.50p | 1,095.00p | 1,112.50p | 700 |
| 05/12/2014 | 1,117.50p | 1,120.00p | 1,117.50p | 1,117.50p | 0 |
| 04/12/2014 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 03/12/2014 | 1,120.00p | 1,120.00p | 1,112.50p | 1,120.00p | 0 |
| 02/12/2014 | 1,105.00p | 1,113.00p | 1,105.00p | 1,112.50p | 2950 |
| 01/12/2014 | 1,140.00p | 1,140.00p | 1,085.00p | 1,105.00p | 2338 |
| 28/11/2014 | 1,142.50p | 1,142.50p | 1,131.94p | 1,142.50p | 176 |
| 27/11/2014 | 1,147.50p | 1,163.89p | 1,133.24p | 1,147.50p | 1584 |
| 26/11/2014 | 1,152.50p | 1,152.50p | 1,146.15p | 1,152.50p | 2192 |
| 25/11/2014 | 1,145.00p | 1,163.95p | 1,145.00p | 1,145.00p | 422 |
| 24/11/2014 | 1,140.00p | 1,159.00p | 1,140.00p | 1,145.00p | 685 |
| 21/11/2014 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 0 |
| 20/11/2014 | 1,140.00p | 1,158.95p | 1,135.00p | 1,140.00p | 1315 |
| 19/11/2014 | 1,140.00p | 1,159.70p | 1,140.00p | 1,140.00p | 775 |
| 18/11/2014 | 1,140.00p | 1,140.00p | 1,130.19p | 1,140.00p | 400 |
| 17/11/2014 | 1,130.00p | 1,130.00p | 1,117.11p | 1,130.00p | 750 |
| 14/11/2014 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 13/11/2014 | 1,122.50p | 1,130.00p | 1,120.00p | 1,130.00p | 0 |
| 12/11/2014 | 1,120.00p | 1,138.75p | 1,120.00p | 1,120.00p | 350 |
| 11/11/2014 | 1,120.00p | 1,138.75p | 1,120.00p | 1,120.00p | 2625 |
| 10/11/2014 | 1,120.00p | 1,138.89p | 1,120.00p | 1,122.50p | 3230 |
| 07/11/2014 | 1,117.50p | 1,133.89p | 1,100.01p | 1,120.00p | 2800 |
| 06/11/2014 | 1,117.50p | 1,120.00p | 1,117.50p | 1,117.50p | 0 |
| 05/11/2014 | 1,117.50p | 1,139.99p | 1,100.00p | 1,120.00p | 2255 |
| 04/11/2014 | 1,120.00p | 1,139.88p | 1,120.00p | 1,122.50p | 2695 |
| 03/11/2014 | 1,120.00p | 1,140.00p | 1,108.00p | 1,120.00p | 906 |
| 31/10/2014 | 1,085.00p | 1,120.00p | 1,071.11p | 1,120.00p | 4647 |
| 30/10/2014 | 1,080.00p | 1,099.99p | 1,061.11p | 1,080.00p | 1148 |
| 29/10/2014 | 1,080.00p | 1,097.10p | 1,080.00p | 1,080.00p | 181 |
| 28/10/2014 | 1,080.00p | 1,080.00p | 1,061.11p | 1,080.00p | 101 |
| 27/10/2014 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 0 |
| 24/10/2014 | 1,080.00p | 1,080.00p | 1,077.50p | 1,080.00p | 0 |
| 23/10/2014 | 1,077.50p | 1,093.89p | 1,077.50p | 1,077.50p | 1306 |
| 22/10/2014 | 1,070.00p | 1,089.99p | 1,070.00p | 1,080.00p | 700 |
| 21/10/2014 | 1,035.00p | 1,062.50p | 1,027.50p | 1,062.50p | 0 |
| 20/10/2014 | 1,025.00p | 1,027.50p | 1,010.00p | 1,027.50p | 0 |
| 17/10/2014 | 1,007.50p | 1,029.89p | 1,007.50p | 1,010.00p | 1917 |
| 16/10/2014 | 1,030.00p | 1,036.00p | 1,000.00p | 1,000.00p | 3236 |
| 15/10/2014 | 1,050.00p | 1,064.00p | 1,030.00p | 1,035.00p | 2428 |
| 14/10/2014 | 1,055.00p | 1,055.00p | 1,050.00p | 1,050.00p | 0 |
| 13/10/2014 | 1,055.00p | 1,074.88p | 1,036.11p | 1,055.00p | 1256 |
| 10/10/2014 | 1,070.00p | 1,090.00p | 1,070.00p | 1,070.00p | 0 |
| 09/10/2014 | 1,092.50p | 1,092.50p | 1,090.00p | 1,090.00p | 0 |
| 08/10/2014 | 1,102.50p | 1,102.50p | 1,092.50p | 1,092.50p | 0 |
| 07/10/2014 | 1,102.50p | 1,102.50p | 1,102.50p | 1,102.50p | 0 |
| 06/10/2014 | 1,102.50p | 1,119.89p | 1,102.50p | 1,102.50p | 650 |
| 03/10/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/10/2014 | 1,102.50p | 1,102.50p | 1,100.00p | 1,100.00p | 0 |
| 01/10/2014 | 1,105.00p | 1,105.00p | 1,087.17p | 1,102.50p | 666 |
| 30/09/2014 | 1,120.00p | 1,125.00p | 1,107.50p | 1,107.50p | 0 |
| 29/09/2014 | 1,127.50p | 1,127.50p | 1,120.00p | 1,125.00p | 0 |
| 26/09/2014 | 1,127.50p | 1,130.00p | 1,112.00p | 1,127.50p | 997 |
| 25/09/2014 | 1,145.00p | 1,154.70p | 1,145.00p | 1,145.00p | 250 |
| 24/09/2014 | 1,145.00p | 1,154.89p | 1,123.30p | 1,145.00p | 1560 |
| 23/09/2014 | 1,155.00p | 1,170.00p | 1,135.01p | 1,147.50p | 800 |
| 22/09/2014 | 1,160.00p | 1,177.88p | 1,145.32p | 1,160.00p | 494 |
| 19/09/2014 | 1,160.00p | 1,178.00p | 1,142.99p | 1,160.00p | 5149 |
| 18/09/2014 | 1,162.50p | 1,178.00p | 1,146.33p | 1,162.50p | 2377 |
| 17/09/2014 | 1,162.50p | 1,162.50p | 1,146.33p | 1,162.50p | 90 |
| 16/09/2014 | 1,165.00p | 1,165.00p | 1,146.00p | 1,162.50p | 145 |
| 15/09/2014 | 1,165.00p | 1,183.89p | 1,165.00p | 1,165.00p | 126 |
| 12/09/2014 | 1,172.50p | 1,175.00p | 1,172.50p | 1,172.50p | 0 |
| 11/09/2014 | 1,172.50p | 1,185.00p | 1,164.24p | 1,175.00p | 4500 |
| 10/09/2014 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 09/09/2014 | 1,172.50p | 1,172.50p | 1,172.50p | 1,172.50p | 0 |
| 08/09/2014 | 1,172.50p | 1,190.00p | 1,172.50p | 1,172.50p | 875 |
| 05/09/2014 | 1,157.50p | 1,157.50p | 1,148.20p | 1,157.50p | 666 |
| 04/09/2014 | 1,157.50p | 1,157.50p | 1,140.00p | 1,157.50p | 336 |
| 03/09/2014 | 1,145.00p | 1,170.00p | 1,145.00p | 1,155.00p | 3500 |
| 02/09/2014 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 01/09/2014 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 29/08/2014 | 1,145.00p | 1,145.00p | 1,131.03p | 1,145.00p | 200 |
| 28/08/2014 | 1,145.00p | 1,162.25p | 1,131.03p | 1,145.00p | 678 |
| 27/08/2014 | 1,140.00p | 1,155.00p | 1,130.00p | 1,130.00p | 2000 |
*Close Price adjusted for both dividends and splits