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
City of London Group (CIN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,380.00p | 199 |
| 08/08/2013 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 07/08/2013 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 1000 |
| 06/08/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 2 |
| 05/08/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 100 |
| 02/08/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 0 |
| 01/08/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 0 |
| 31/07/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 0 |
| 30/07/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 0 |
| 29/07/2013 | 1,400.00p | 1,400.00p | 1,370.00p | 1,400.00p | 46 |
| 26/07/2013 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 25/07/2013 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 24/07/2013 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 4000 |
| 23/07/2013 | 1,430.00p | 1,430.00p | 1,360.00p | 1,400.00p | 1025 |
| 22/07/2013 | 1,350.00p | 1,430.00p | 1,350.00p | 1,430.00p | 200 |
| 19/07/2013 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 19 |
| 18/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 17/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 16/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 15/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 12/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 11/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 10/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 09/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 08/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 05/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 04/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 0 |
| 03/07/2013 | 1,350.00p | 1,350.00p | 1,330.00p | 1,350.00p | 18 |
| 02/07/2013 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 1250 |
| 01/07/2013 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 250 |
| 28/06/2013 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 0 |
| 27/06/2013 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 18 |
| 26/06/2013 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 26 |
| 25/06/2013 | 1,350.00p | 1,351.98p | 1,330.00p | 1,350.00p | 0 |
| 24/06/2013 | 1,330.00p | 1,351.98p | 1,330.00p | 1,330.00p | 0 |
| 21/06/2013 | 1,340.00p | 1,340.00p | 1,300.00p | 1,330.00p | 1646 |
| 20/06/2013 | 1,340.00p | 1,340.00p | 1,310.00p | 1,340.00p | 1500 |
| 19/06/2013 | 1,340.00p | 1,340.00p | 1,330.00p | 1,340.00p | 0 |
| 18/06/2013 | 1,340.00p | 1,340.00p | 1,330.00p | 1,340.00p | 1000 |
| 17/06/2013 | 1,340.00p | 1,376.00p | 1,326.93p | 1,340.00p | 0 |
| 14/06/2013 | 1,340.00p | 1,376.00p | 1,326.93p | 1,340.00p | 1410 |
| 13/06/2013 | 1,340.00p | 1,340.00p | 1,320.00p | 1,340.00p | 1000 |
| 12/06/2013 | 1,340.00p | 1,360.00p | 1,320.00p | 1,340.00p | 650 |
| 11/06/2013 | 1,350.00p | 1,360.00p | 1,340.00p | 1,340.00p | 524 |
| 10/06/2013 | 1,370.00p | 1,370.00p | 1,350.00p | 1,350.00p | 1000 |
| 07/06/2013 | 1,330.00p | 1,420.00p | 1,330.00p | 1,370.00p | 2039 |
| 06/06/2013 | 1,330.00p | 1,357.00p | 1,320.00p | 1,330.00p | 52 |
| 05/06/2013 | 1,290.00p | 1,360.00p | 1,290.00p | 1,320.00p | 2300 |
| 04/06/2013 | 1,290.00p | 1,314.00p | 1,290.00p | 1,290.00p | 0 |
| 03/06/2013 | 1,290.00p | 1,314.00p | 1,290.00p | 1,290.00p | 1000 |
| 31/05/2013 | 1,290.00p | 1,290.00p | 1,263.00p | 1,290.00p | 0 |
| 30/05/2013 | 1,290.00p | 1,290.00p | 1,263.00p | 1,290.00p | 616 |
| 29/05/2013 | 1,290.00p | 1,315.00p | 1,280.00p | 1,290.00p | 0 |
| 28/05/2013 | 1,280.00p | 1,315.00p | 1,280.00p | 1,290.00p | 226 |
| 24/05/2013 | 1,230.00p | 1,315.00p | 1,230.00p | 1,280.00p | 330 |
| 23/05/2013 | 1,230.00p | 1,260.00p | 1,230.00p | 1,230.00p | 500 |
| 22/05/2013 | 1,220.00p | 1,230.00p | 1,210.00p | 1,230.00p | 82 |
| 21/05/2013 | 1,220.00p | 1,220.00p | 1,203.00p | 1,220.00p | 241 |
| 20/05/2013 | 1,220.00p | 1,220.00p | 1,203.00p | 1,220.00p | 0 |
| 17/05/2013 | 1,220.00p | 1,220.00p | 1,203.00p | 1,220.00p | 0 |
| 16/05/2013 | 1,220.00p | 1,220.00p | 1,203.00p | 1,220.00p | 1 |
| 15/05/2013 | 1,220.00p | 1,220.00p | 1,203.00p | 1,220.00p | 192 |
| 14/05/2013 | 1,220.00p | 1,234.40p | 1,220.00p | 1,220.00p | 150 |
| 13/05/2013 | 1,220.00p | 1,238.00p | 1,220.00p | 1,220.00p | 10015 |
| 10/05/2013 | 1,220.00p | 1,234.40p | 1,220.00p | 1,220.00p | 0 |
| 09/05/2013 | 1,220.00p | 1,234.40p | 1,220.00p | 1,220.00p | 24 |
| 08/05/2013 | 1,220.00p | 1,220.00p | 1,170.00p | 1,220.00p | 0 |
| 07/05/2013 | 1,220.00p | 1,220.00p | 1,170.00p | 1,220.00p | 0 |
| 03/05/2013 | 1,220.00p | 1,220.00p | 1,170.00p | 1,220.00p | 0 |
| 02/05/2013 | 1,220.00p | 1,220.00p | 1,170.00p | 1,220.00p | 0 |
| 01/05/2013 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 500 |
| 30/04/2013 | 1,190.00p | 1,211.60p | 1,160.00p | 1,190.00p | 10 |
| 29/04/2013 | 1,190.00p | 1,217.00p | 1,190.00p | 1,190.00p | 77 |
| 26/04/2013 | 1,190.00p | 1,200.00p | 1,190.00p | 1,190.00p | 500 |
| 25/04/2013 | 1,190.00p | 1,190.00p | 1,163.00p | 1,190.00p | 46 |
| 24/04/2013 | 1,170.00p | 1,200.00p | 1,170.00p | 1,190.00p | 0 |
| 23/04/2013 | 1,170.00p | 1,178.95p | 1,161.00p | 1,170.00p | 1327 |
| 22/04/2013 | 1,170.00p | 1,170.00p | 1,162.00p | 1,170.00p | 0 |
| 19/04/2013 | 1,170.00p | 1,170.00p | 1,162.00p | 1,170.00p | 23 |
| 18/04/2013 | 1,170.00p | 1,180.00p | 1,170.00p | 1,170.00p | 0 |
| 17/04/2013 | 1,180.00p | 1,180.00p | 1,170.00p | 1,170.00p | 500 |
| 16/04/2013 | 1,300.00p | 1,300.00p | 1,180.00p | 1,180.00p | 1806 |
| 15/04/2013 | 1,310.00p | 1,310.00p | 1,265.00p | 1,300.00p | 500 |
| 12/04/2013 | 1,310.00p | 1,310.00p | 1,300.00p | 1,310.00p | 0 |
| 11/04/2013 | 1,310.00p | 1,310.00p | 1,300.00p | 1,310.00p | 138 |
| 10/04/2013 | 1,310.00p | 1,310.00p | 1,300.00p | 1,310.00p | 77 |
| 09/04/2013 | 1,310.00p | 1,310.00p | 1,263.00p | 1,310.00p | 2775 |
| 08/04/2013 | 1,310.00p | 1,350.00p | 1,260.00p | 1,310.00p | 0 |
| 05/04/2013 | 1,310.00p | 1,350.00p | 1,260.00p | 1,310.00p | 0 |
| 04/04/2013 | 1,350.00p | 1,350.00p | 1,260.00p | 1,310.00p | 5887 |
| 03/04/2013 | 1,350.00p | 1,359.00p | 1,350.00p | 1,350.00p | 500 |
| 02/04/2013 | 1,350.00p | 1,356.00p | 1,350.00p | 1,350.00p | 1366 |
| 28/03/2013 | 1,350.00p | 1,356.00p | 1,350.00p | 1,350.00p | 37 |
| 27/03/2013 | 1,350.00p | 1,350.00p | 1,341.00p | 1,350.00p | 7510 |
| 26/03/2013 | 1,370.00p | 1,370.00p | 1,343.00p | 1,370.00p | 0 |
| 25/03/2013 | 1,370.00p | 1,370.00p | 1,343.00p | 1,370.00p | 3 |
| 22/03/2013 | 1,370.00p | 1,380.00p | 1,360.00p | 1,370.00p | 0 |
| 21/03/2013 | 1,370.00p | 1,380.00p | 1,360.00p | 1,370.00p | 0 |
| 20/03/2013 | 1,370.00p | 1,380.00p | 1,360.00p | 1,370.00p | 0 |
| 19/03/2013 | 1,380.00p | 1,380.00p | 1,360.00p | 1,370.00p | 300 |
| 18/03/2013 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 500 |
| 15/03/2013 | 1,380.00p | 1,400.00p | 1,380.00p | 1,380.00p | 0 |
| 14/03/2013 | 1,380.00p | 1,400.00p | 1,380.00p | 1,380.00p | 0 |
| 13/03/2013 | 1,380.00p | 1,400.00p | 1,380.00p | 1,380.00p | 7500 |
| 12/03/2013 | 1,380.00p | 1,396.00p | 1,365.00p | 1,380.00p | 0 |
| 11/03/2013 | 1,380.00p | 1,396.00p | 1,365.00p | 1,380.00p | 14 |
| 08/03/2013 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 0 |
| 07/03/2013 | 1,380.00p | 1,380.00p | 1,360.00p | 1,380.00p | 200 |
| 06/03/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 05/03/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 04/03/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 01/03/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 28/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 27/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 26/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 25/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 63 |
| 22/02/2013 | 1,380.00p | 1,396.00p | 1,362.00p | 1,380.00p | 0 |
| 21/02/2013 | 1,380.00p | 1,396.00p | 1,362.00p | 1,380.00p | 61 |
| 20/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 0 |
| 19/02/2013 | 1,380.00p | 1,380.00p | 1,365.00p | 1,380.00p | 5 |
| 18/02/2013 | 1,380.00p | 1,380.00p | 1,364.00p | 1,380.00p | 0 |
| 15/02/2013 | 1,380.00p | 1,380.00p | 1,364.00p | 1,380.00p | 12 |
| 14/02/2013 | 1,380.00p | 1,398.00p | 1,362.00p | 1,380.00p | 0 |
| 13/02/2013 | 1,380.00p | 1,398.00p | 1,362.00p | 1,380.00p | 0 |
| 12/02/2013 | 1,380.00p | 1,398.00p | 1,362.00p | 1,380.00p | 0 |
| 11/02/2013 | 1,380.00p | 1,398.00p | 1,362.00p | 1,380.00p | 0 |
| 08/02/2013 | 1,380.00p | 1,398.00p | 1,362.00p | 1,380.00p | 98 |
| 07/02/2013 | 1,380.00p | 1,400.00p | 1,362.00p | 1,380.00p | 0 |
| 06/02/2013 | 1,380.00p | 1,400.00p | 1,362.00p | 1,380.00p | 0 |
| 05/02/2013 | 1,400.00p | 1,400.00p | 1,362.00p | 1,380.00p | 62 |
| 04/02/2013 | 1,400.00p | 1,430.00p | 1,360.00p | 1,400.00p | 1149 |
| 01/02/2013 | 1,420.00p | 1,420.00p | 1,400.00p | 1,400.00p | 125 |
| 31/01/2013 | 1,420.00p | 1,420.00p | 1,390.00p | 1,420.00p | 0 |
| 30/01/2013 | 1,420.00p | 1,420.00p | 1,390.00p | 1,420.00p | 1475 |
| 29/01/2013 | 1,420.00p | 1,432.00p | 1,420.00p | 1,420.00p | 0 |
| 28/01/2013 | 1,430.00p | 1,432.00p | 1,420.00p | 1,420.00p | 25 |
| 25/01/2013 | 1,430.00p | 1,430.00p | 1,400.00p | 1,430.00p | 286 |
| 24/01/2013 | 1,450.00p | 1,490.00p | 1,430.00p | 1,430.00p | 0 |
| 23/01/2013 | 1,490.00p | 1,490.00p | 1,460.00p | 1,490.00p | 700 |
| 22/01/2013 | 1,490.00p | 1,538.00p | 1,490.00p | 1,490.00p | 13 |
| 21/01/2013 | 1,490.00p | 1,538.00p | 1,490.00p | 1,490.00p | 0 |
| 18/01/2013 | 1,490.00p | 1,538.00p | 1,490.00p | 1,490.00p | 0 |
| 17/01/2013 | 1,490.00p | 1,538.00p | 1,490.00p | 1,490.00p | 0 |
| 16/01/2013 | 1,490.00p | 1,538.00p | 1,490.00p | 1,490.00p | 192 |
| 15/01/2013 | 1,490.00p | 1,490.00p | 1,462.00p | 1,490.00p | 163 |
| 14/01/2013 | 1,490.00p | 1,490.00p | 1,460.00p | 1,490.00p | 129 |
| 11/01/2013 | 1,490.00p | 1,490.00p | 1,460.00p | 1,490.00p | 0 |
| 10/01/2013 | 1,490.00p | 1,490.00p | 1,460.00p | 1,490.00p | 52 |
| 09/01/2013 | 1,490.00p | 1,538.65p | 1,460.00p | 1,490.00p | 0 |
| 08/01/2013 | 1,500.00p | 1,538.65p | 1,460.00p | 1,490.00p | 369 |
| 07/01/2013 | 1,440.00p | 1,536.00p | 1,440.00p | 1,500.00p | 942 |
| 04/01/2013 | 1,420.00p | 1,440.27p | 1,420.00p | 1,440.00p | 597 |
| 03/01/2013 | 1,420.00p | 1,426.00p | 1,420.00p | 1,420.00p | 0 |
| 02/01/2013 | 1,420.00p | 1,426.00p | 1,420.00p | 1,420.00p | 226 |
| 31/12/2012 | 1,420.00p | 1,440.00p | 1,420.00p | 1,420.00p | 0 |
| 28/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,420.00p | 452 |
| 27/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 57 |
| 24/12/2012 | 1,440.00p | 1,452.00p | 1,440.00p | 1,440.00p | 0 |
| 21/12/2012 | 1,440.00p | 1,452.00p | 1,440.00p | 1,440.00p | 0 |
| 20/12/2012 | 1,440.00p | 1,452.00p | 1,440.00p | 1,440.00p | 14 |
| 19/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 0 |
| 18/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 0 |
| 17/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 0 |
| 14/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 0 |
| 13/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 0 |
| 12/12/2012 | 1,440.00p | 1,440.00p | 1,420.00p | 1,440.00p | 25 |
| 11/12/2012 | 1,440.00p | 1,450.00p | 1,440.00p | 1,440.00p | 68 |
| 10/12/2012 | 1,440.00p | 1,440.00p | 1,416.00p | 1,440.00p | 82 |
| 07/12/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 0 |
| 06/12/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 0 |
| 05/12/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 0 |
| 04/12/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 0 |
| 03/12/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 0 |
| 30/11/2012 | 1,440.00p | 1,440.00p | 1,410.00p | 1,440.00p | 156 |
| 29/11/2012 | 1,440.00p | 1,450.00p | 1,440.00p | 1,440.00p | 112 |
| 28/11/2012 | 1,440.00p | 1,450.00p | 1,440.00p | 1,440.00p | 70 |
| 27/11/2012 | 1,440.00p | 1,440.00p | 1,430.00p | 1,440.00p | 0 |
| 26/11/2012 | 1,440.00p | 1,440.00p | 1,430.00p | 1,440.00p | 80 |
| 23/11/2012 | 1,440.00p | 1,452.00p | 1,440.00p | 1,440.00p | 80 |
| 22/11/2012 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 0 |
| 21/11/2012 | 1,440.00p | 1,440.00p | 1,440.00p | 1,440.00p | 95 |
| 20/11/2012 | 1,440.00p | 1,460.00p | 1,440.00p | 1,440.00p | 25 |
| 19/11/2012 | 1,430.00p | 1,460.00p | 1,430.00p | 1,440.00p | 625 |
| 16/11/2012 | 1,430.00p | 1,430.00p | 1,412.00p | 1,430.00p | 150 |
| 15/11/2012 | 1,430.00p | 1,470.00p | 1,412.00p | 1,430.00p | 0 |
| 14/11/2012 | 1,470.00p | 1,470.00p | 1,412.00p | 1,430.00p | 738 |
| 13/11/2012 | 1,470.00p | 1,480.00p | 1,460.00p | 1,470.00p | 0 |
| 12/11/2012 | 1,480.00p | 1,480.00p | 1,460.00p | 1,470.00p | 0 |
| 09/11/2012 | 1,470.00p | 1,477.95p | 1,460.00p | 1,470.00p | 0 |
| 08/11/2012 | 1,470.00p | 1,477.95p | 1,460.00p | 1,470.00p | 0 |
| 07/11/2012 | 1,470.00p | 1,477.95p | 1,470.00p | 1,470.00p | 81 |
| 06/11/2012 | 1,470.00p | 1,470.00p | 1,452.00p | 1,470.00p | 0 |
| 05/11/2012 | 1,470.00p | 1,470.00p | 1,452.00p | 1,470.00p | 0 |
| 02/11/2012 | 1,470.00p | 1,470.00p | 1,452.00p | 1,470.00p | 100 |
| 01/11/2012 | 1,470.00p | 1,479.00p | 1,470.00p | 1,470.00p | 0 |
| 31/10/2012 | 1,470.00p | 1,479.00p | 1,470.00p | 1,470.00p | 0 |
| 30/10/2012 | 1,470.00p | 1,479.00p | 1,470.00p | 1,470.00p | 390 |
| 29/10/2012 | 1,470.00p | 1,490.00p | 1,470.00p | 1,470.00p | 0 |
| 26/10/2012 | 1,470.00p | 1,490.00p | 1,470.00p | 1,470.00p | 0 |
| 25/10/2012 | 1,470.00p | 1,490.00p | 1,470.00p | 1,470.00p | 0 |
*Close Price adjusted for both dividends and splits