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:
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
- Overweight LondonMetric Property (LMP) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
Dunelm Group (DNLM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 1,089.00p | 1,089.00p | 1,054.00p | 1,062.00p | 1209551 |
| 19/12/2024 | 1,069.00p | 1,076.00p | 1,058.00p | 1,066.00p | 487664 |
| 18/12/2024 | 1,089.00p | 1,089.00p | 1,056.00p | 1,080.00p | 395844 |
| 17/12/2024 | 1,088.00p | 1,097.00p | 1,068.00p | 1,068.00p | 418071 |
| 16/12/2024 | 1,124.00p | 1,130.00p | 1,093.00p | 1,093.00p | 352781 |
| 13/12/2024 | 1,127.00p | 1,132.00p | 1,109.00p | 1,118.00p | 180940 |
| 12/12/2024 | 1,145.00p | 1,145.00p | 1,117.00p | 1,127.00p | 92148 |
| 11/12/2024 | 1,116.00p | 1,152.00p | 1,105.00p | 1,120.00p | 288064 |
| 10/12/2024 | 1,126.00p | 1,158.00p | 1,119.95p | 1,127.00p | 156154 |
| 09/12/2024 | 1,145.00p | 1,152.00p | 1,128.00p | 1,130.00p | 187886 |
| 06/12/2024 | 1,135.00p | 1,151.00p | 1,128.00p | 1,140.00p | 194683 |
| 05/12/2024 | 1,180.00p | 1,180.00p | 1,116.00p | 1,134.00p | 285281 |
| 04/12/2024 | 1,128.00p | 1,159.99p | 1,128.00p | 1,155.00p | 175865 |
| 03/12/2024 | 1,144.00p | 1,158.00p | 1,144.00p | 1,145.00p | 150673 |
| 02/12/2024 | 1,159.00p | 1,159.00p | 1,137.05p | 1,144.00p | 132700 |
| 29/11/2024 | 1,161.00p | 1,161.00p | 1,133.00p | 1,144.00p | 114480 |
| 28/11/2024 | 1,159.00p | 1,159.00p | 1,132.00p | 1,134.00p | 84209 |
| 27/11/2024 | 1,131.00p | 1,140.00p | 1,126.00p | 1,129.00p | 121599 |
| 26/11/2024 | 1,133.00p | 1,138.00p | 1,126.00p | 1,131.00p | 146496 |
| 25/11/2024 | 1,154.00p | 1,159.00p | 1,121.00p | 1,137.00p | 479579 |
| 22/11/2024 | 1,142.00p | 1,159.00p | 1,139.00p | 1,154.00p | 189143 |
| 21/11/2024 | 1,111.00p | 1,148.36p | 1,111.00p | 1,134.00p | 390240 |
| 20/11/2024 | 1,144.00p | 1,152.84p | 1,116.00p | 1,126.00p | 669216 |
| 19/11/2024 | 1,115.00p | 1,146.04p | 1,103.00p | 1,123.00p | 354605 |
| 18/11/2024 | 1,093.00p | 1,146.04p | 1,093.00p | 1,115.00p | 584067 |
| 15/11/2024 | 1,130.00p | 1,130.00p | 1,094.00p | 1,111.00p | 333236 |
| 14/11/2024 | 1,127.00p | 1,131.95p | 1,091.00p | 1,106.00p | 306456 |
| 13/11/2024 | 1,096.00p | 1,132.31p | 1,093.00p | 1,103.00p | 691879 |
| 12/11/2024 | 1,103.00p | 1,146.07p | 1,103.00p | 1,122.00p | 306574 |
| 11/11/2024 | 1,138.00p | 1,157.22p | 1,112.00p | 1,127.00p | 590067 |
| 08/11/2024 | 1,088.00p | 1,119.00p | 1,088.00p | 1,112.00p | 433239 |
| 07/11/2024 | 1,114.00p | 1,121.00p | 1,105.00p | 1,107.00p | 244113 |
| 06/11/2024 | 1,146.00p | 1,146.00p | 1,105.00p | 1,118.00p | 244931 |
| 05/11/2024 | 1,146.00p | 1,151.87p | 1,125.00p | 1,125.00p | 268156 |
| 04/11/2024 | 1,118.00p | 1,140.00p | 1,118.00p | 1,139.00p | 161528 |
| 01/11/2024 | 1,111.00p | 1,129.00p | 1,103.00p | 1,126.00p | 197617 |
| 31/10/2024 | 1,146.00p | 1,146.00p | 1,099.00p | 1,111.00p | 493384 |
| 30/10/2024 | 1,170.00p | 1,176.00p | 1,150.00p | 1,162.00p | 500688 |
| 29/10/2024 | 1,163.00p | 1,173.00p | 1,149.00p | 1,157.00p | 431026 |
| 28/10/2024 | 1,160.00p | 1,186.01p | 1,160.00p | 1,164.00p | 511352 |
| 25/10/2024 | 1,169.00p | 1,194.00p | 1,169.00p | 1,179.00p | 332773 |
| 24/10/2024 | 1,151.00p | 1,212.00p | 1,151.00p | 1,193.00p | 111659 |
| 23/10/2024 | 1,195.00p | 1,205.00p | 1,176.00p | 1,193.00p | 210128 |
| 22/10/2024 | 1,181.00p | 1,217.00p | 1,181.00p | 1,199.00p | 120084 |
| 21/10/2024 | 1,244.00p | 1,244.00p | 1,198.00p | 1,198.00p | 151877 |
| 18/10/2024 | 1,243.00p | 1,254.00p | 1,213.00p | 1,213.00p | 363471 |
| 17/10/2024 | 1,197.00p | 1,230.00p | 1,197.00p | 1,229.00p | 299492 |
| 16/10/2024 | 1,200.00p | 1,228.00p | 1,194.00p | 1,221.00p | 224631 |
| 15/10/2024 | 1,209.00p | 1,211.00p | 1,192.00p | 1,192.00p | 276334 |
| 14/10/2024 | 1,198.00p | 1,218.00p | 1,186.00p | 1,204.00p | 775553 |
| 11/10/2024 | 1,203.00p | 1,212.00p | 1,197.00p | 1,200.00p | 172689 |
| 10/10/2024 | 1,201.00p | 1,204.00p | 1,184.00p | 1,204.00p | 219413 |
| 09/10/2024 | 1,177.00p | 1,189.00p | 1,172.00p | 1,189.00p | 327010 |
| 08/10/2024 | 1,187.00p | 1,187.00p | 1,165.00p | 1,174.00p | 552276 |
| 07/10/2024 | 1,165.00p | 1,176.00p | 1,160.00p | 1,168.00p | 558936 |
| 04/10/2024 | 1,155.00p | 1,177.00p | 1,147.00p | 1,165.00p | 129212 |
| 03/10/2024 | 1,155.00p | 1,159.00p | 1,143.00p | 1,155.00p | 120717 |
| 02/10/2024 | 1,167.00p | 1,167.00p | 1,120.00p | 1,142.00p | 568366 |
| 01/10/2024 | 1,150.00p | 1,167.00p | 1,138.00p | 1,148.00p | 185446 |
| 30/09/2024 | 1,170.00p | 1,180.00p | 1,153.00p | 1,154.00p | 285986 |
| 27/09/2024 | 1,164.00p | 1,184.27p | 1,161.00p | 1,178.00p | 304439 |
| 26/09/2024 | 1,167.00p | 1,185.00p | 1,141.37p | 1,168.00p | 396725 |
| 25/09/2024 | 1,178.00p | 1,180.00p | 1,151.00p | 1,151.00p | 516940 |
| 24/09/2024 | 1,143.00p | 1,178.00p | 1,140.00p | 1,157.00p | 11470905 |
| 23/09/2024 | 1,249.00p | 1,255.03p | 1,226.00p | 1,235.00p | 131401 |
| 20/09/2024 | 1,242.00p | 1,248.00p | 1,211.00p | 1,212.00p | 258266 |
| 19/09/2024 | 1,242.00p | 1,250.05p | 1,225.00p | 1,241.00p | 157911 |
| 18/09/2024 | 1,237.00p | 1,244.00p | 1,229.00p | 1,235.00p | 110884 |
| 17/09/2024 | 1,223.00p | 1,243.00p | 1,220.00p | 1,231.00p | 188154 |
| 16/09/2024 | 1,203.00p | 1,231.00p | 1,203.00p | 1,225.00p | 106954 |
| 13/09/2024 | 1,232.00p | 1,234.00p | 1,177.00p | 1,232.00p | 191446 |
| 12/09/2024 | 1,223.00p | 1,223.00p | 1,189.00p | 1,204.00p | 85246 |
| 11/09/2024 | 1,240.00p | 1,259.00p | 1,183.00p | 1,191.00p | 196596 |
| 10/09/2024 | 1,217.00p | 1,248.00p | 1,217.00p | 1,235.00p | 588748 |
| 09/09/2024 | 1,216.00p | 1,254.00p | 1,216.00p | 1,245.00p | 339842 |
| 06/09/2024 | 1,227.00p | 1,255.00p | 1,226.86p | 1,241.00p | 131634 |
| 05/09/2024 | 1,254.00p | 1,273.00p | 1,250.00p | 1,251.00p | 94077 |
| 04/09/2024 | 1,240.00p | 1,263.00p | 1,237.00p | 1,263.00p | 157319 |
| 03/09/2024 | 1,251.00p | 1,267.00p | 1,229.00p | 1,252.00p | 290825 |
| 02/09/2024 | 1,273.00p | 1,279.00p | 1,232.00p | 1,252.00p | 211783 |
| 30/08/2024 | 1,220.00p | 1,260.00p | 1,220.00p | 1,245.00p | 242379 |
| 29/08/2024 | 1,237.00p | 1,253.00p | 1,220.00p | 1,253.00p | 99048 |
| 28/08/2024 | 1,232.00p | 1,247.00p | 1,224.00p | 1,238.00p | 103488 |
| 27/08/2024 | 1,208.00p | 1,244.00p | 1,187.00p | 1,239.00p | 212136 |
| 23/08/2024 | 1,250.00p | 1,258.00p | 1,200.00p | 1,240.00p | 80343 |
| 22/08/2024 | 1,233.00p | 1,261.00p | 1,220.00p | 1,223.00p | 71255 |
| 21/08/2024 | 1,207.00p | 1,225.00p | 1,188.00p | 1,225.00p | 165669 |
| 20/08/2024 | 1,214.00p | 1,224.20p | 1,201.00p | 1,214.00p | 104037 |
| 19/08/2024 | 1,206.00p | 1,232.00p | 1,200.00p | 1,214.00p | 109246 |
| 16/08/2024 | 1,194.00p | 1,221.00p | 1,194.00p | 1,202.00p | 71865 |
| 15/08/2024 | 1,221.00p | 1,232.00p | 1,201.00p | 1,216.00p | 134031 |
| 14/08/2024 | 1,177.00p | 1,213.00p | 1,177.00p | 1,213.00p | 433291 |
| 13/08/2024 | 1,194.00p | 1,194.00p | 1,174.00p | 1,186.00p | 266267 |
| 12/08/2024 | 1,150.00p | 1,187.00p | 1,150.00p | 1,178.00p | 136694 |
| 09/08/2024 | 1,165.00p | 1,194.00p | 1,162.00p | 1,178.00p | 88876 |
| 08/08/2024 | 1,166.00p | 1,179.00p | 1,158.78p | 1,179.00p | 208693 |
| 07/08/2024 | 1,190.00p | 1,195.99p | 1,171.00p | 1,171.00p | 245895 |
| 06/08/2024 | 1,173.00p | 1,187.00p | 1,157.00p | 1,178.00p | 296983 |
| 05/08/2024 | 1,167.00p | 1,199.00p | 1,150.00p | 1,157.00p | 276361 |
| 02/08/2024 | 1,212.00p | 1,241.00p | 1,191.00p | 1,203.00p | 173185 |
| 01/08/2024 | 1,235.00p | 1,273.00p | 1,201.00p | 1,241.00p | 215535 |
| 31/07/2024 | 1,251.00p | 1,261.00p | 1,224.00p | 1,233.00p | 227242 |
| 30/07/2024 | 1,220.00p | 1,248.00p | 1,206.00p | 1,241.00p | 565230 |
| 29/07/2024 | 1,240.00p | 1,244.00p | 1,205.00p | 1,214.00p | 236270 |
| 26/07/2024 | 1,191.00p | 1,230.00p | 1,187.95p | 1,227.00p | 245198 |
| 25/07/2024 | 1,218.00p | 1,218.00p | 1,176.00p | 1,204.00p | 143859 |
| 24/07/2024 | 1,202.00p | 1,221.00p | 1,198.00p | 1,205.00p | 207223 |
| 23/07/2024 | 1,223.00p | 1,232.00p | 1,211.00p | 1,214.00p | 186569 |
| 22/07/2024 | 1,220.00p | 1,221.00p | 1,204.20p | 1,220.00p | 522908 |
| 19/07/2024 | 1,188.00p | 1,223.16p | 1,180.76p | 1,207.00p | 330779 |
| 18/07/2024 | 1,176.00p | 1,217.00p | 1,156.00p | 1,200.00p | 595265 |
| 17/07/2024 | 1,124.00p | 1,132.00p | 1,106.00p | 1,106.00p | 109068 |
| 16/07/2024 | 1,108.00p | 1,141.00p | 1,106.88p | 1,124.00p | 166971 |
| 15/07/2024 | 1,122.00p | 1,134.00p | 1,108.00p | 1,115.00p | 222081 |
| 12/07/2024 | 1,127.00p | 1,141.00p | 1,100.00p | 1,130.00p | 311619 |
| 11/07/2024 | 1,140.00p | 1,158.00p | 1,105.00p | 1,126.00p | 403263 |
| 10/07/2024 | 1,080.00p | 1,116.00p | 1,080.00p | 1,112.00p | 222213 |
| 09/07/2024 | 1,121.00p | 1,131.00p | 1,100.00p | 1,105.00p | 510527 |
| 08/07/2024 | 1,092.00p | 1,140.00p | 1,092.00p | 1,125.00p | 215589 |
| 05/07/2024 | 1,067.00p | 1,127.00p | 1,067.00p | 1,127.00p | 229471 |
| 04/07/2024 | 1,076.00p | 1,102.00p | 1,076.00p | 1,091.00p | 188798 |
| 03/07/2024 | 1,070.00p | 1,085.00p | 1,051.00p | 1,085.00p | 157455 |
| 02/07/2024 | 1,057.00p | 1,069.00p | 1,043.00p | 1,067.00p | 206619 |
| 01/07/2024 | 1,055.00p | 1,081.00p | 1,055.00p | 1,059.00p | 132948 |
| 28/06/2024 | 1,083.00p | 1,094.00p | 1,057.00p | 1,064.00p | 132329 |
| 27/06/2024 | 1,069.00p | 1,093.00p | 1,063.00p | 1,078.00p | 154398 |
| 26/06/2024 | 1,073.00p | 1,088.00p | 1,064.00p | 1,077.00p | 232211 |
| 25/06/2024 | 1,110.00p | 1,110.00p | 1,067.00p | 1,080.00p | 315580 |
| 24/06/2024 | 1,049.00p | 1,094.00p | 1,049.00p | 1,094.00p | 187630 |
| 21/06/2024 | 1,080.00p | 1,100.00p | 1,063.01p | 1,072.00p | 1602946 |
| 20/06/2024 | 1,067.00p | 1,083.00p | 1,058.00p | 1,082.00p | 1018341 |
| 19/06/2024 | 1,064.00p | 1,079.00p | 1,050.00p | 1,063.00p | 133610 |
| 18/06/2024 | 1,039.00p | 1,066.00p | 1,039.00p | 1,057.00p | 915105 |
| 17/06/2024 | 1,030.00p | 1,055.00p | 1,030.00p | 1,049.00p | 159578 |
| 14/06/2024 | 1,044.00p | 1,050.00p | 1,028.00p | 1,036.00p | 136837 |
| 13/06/2024 | 1,074.00p | 1,083.00p | 1,041.00p | 1,044.00p | 141601 |
| 12/06/2024 | 1,048.00p | 1,084.00p | 1,048.00p | 1,080.00p | 847910 |
| 11/06/2024 | 1,085.00p | 1,104.00p | 1,068.00p | 1,068.00p | 152651 |
| 10/06/2024 | 1,058.00p | 1,095.00p | 1,058.00p | 1,080.00p | 81968 |
| 07/06/2024 | 1,082.00p | 1,100.68p | 1,074.00p | 1,079.00p | 114333 |
| 06/06/2024 | 1,070.00p | 1,104.00p | 1,057.00p | 1,093.00p | 155824 |
| 05/06/2024 | 1,115.00p | 1,115.00p | 1,069.00p | 1,074.00p | 211575 |
| 04/06/2024 | 1,100.00p | 1,111.00p | 1,084.00p | 1,087.00p | 150378 |
| 03/06/2024 | 1,092.00p | 1,123.00p | 1,092.00p | 1,100.00p | 463031 |
| 31/05/2024 | 1,102.00p | 1,112.00p | 1,086.00p | 1,101.00p | 315887 |
| 30/05/2024 | 1,103.00p | 1,104.00p | 1,072.00p | 1,096.00p | 166715 |
| 29/05/2024 | 1,092.00p | 1,099.00p | 1,074.00p | 1,074.00p | 333616 |
| 28/05/2024 | 1,099.00p | 1,113.00p | 1,088.00p | 1,090.00p | 377552 |
| 24/05/2024 | 1,065.00p | 1,091.00p | 1,046.00p | 1,091.00p | 353637 |
| 23/05/2024 | 1,052.00p | 1,075.00p | 1,042.00p | 1,065.00p | 234757 |
| 22/05/2024 | 1,066.00p | 1,082.00p | 1,048.00p | 1,059.00p | 434555 |
| 21/05/2024 | 1,069.00p | 1,079.00p | 1,050.00p | 1,063.00p | 140284 |
| 20/05/2024 | 1,029.00p | 1,072.00p | 1,002.00p | 1,067.00p | 401964 |
| 17/05/2024 | 1,018.00p | 1,031.00p | 1,005.00p | 1,012.00p | 523904 |
| 16/05/2024 | 1,001.00p | 1,027.00p | 1,000.00p | 1,015.00p | 295154 |
| 15/05/2024 | 1,020.00p | 1,037.00p | 1,012.00p | 1,014.00p | 269382 |
| 14/05/2024 | 1,036.00p | 1,041.00p | 1,010.00p | 1,023.00p | 273919 |
| 13/05/2024 | 1,053.00p | 1,058.00p | 1,012.00p | 1,016.00p | 114804 |
| 10/05/2024 | 1,025.00p | 1,035.00p | 1,012.00p | 1,029.00p | 150809 |
| 09/05/2024 | 987.50p | 1,020.00p | 987.50p | 1,020.00p | 245514 |
| 08/05/2024 | 984.00p | 1,021.00p | 984.00p | 1,015.00p | 205252 |
| 07/05/2024 | 1,026.00p | 1,026.00p | 990.50p | 1,010.00p | 266827 |
| 03/05/2024 | 1,002.00p | 1,016.00p | 986.35p | 1,000.00p | 354473 |
| 02/05/2024 | 972.00p | 1,005.00p | 972.00p | 997.00p | 571697 |
| 01/05/2024 | 1,013.00p | 1,022.00p | 988.50p | 988.50p | 1061356 |
| 30/04/2024 | 1,000.00p | 1,043.00p | 1,000.00p | 1,015.00p | 1082044 |
| 29/04/2024 | 995.50p | 1,028.00p | 986.50p | 1,028.00p | 834467 |
| 26/04/2024 | 967.00p | 1,000.00p | 967.00p | 994.00p | 177332 |
| 25/04/2024 | 1,006.00p | 1,006.00p | 983.00p | 983.00p | 642110 |
| 24/04/2024 | 972.00p | 1,008.00p | 967.03p | 1,008.00p | 724728 |
| 23/04/2024 | 959.00p | 981.00p | 959.00p | 969.50p | 297653 |
| 22/04/2024 | 982.50p | 993.50p | 967.00p | 967.00p | 160482 |
| 19/04/2024 | 990.00p | 998.09p | 963.50p | 974.00p | 623052 |
| 18/04/2024 | 1,039.00p | 1,056.00p | 995.50p | 995.50p | 909347 |
| 17/04/2024 | 1,077.00p | 1,077.00p | 1,058.00p | 1,074.00p | 123368 |
| 16/04/2024 | 1,073.00p | 1,083.00p | 1,062.00p | 1,069.00p | 92188 |
| 15/04/2024 | 1,074.00p | 1,103.00p | 1,071.00p | 1,089.00p | 82253 |
| 12/04/2024 | 1,120.00p | 1,120.00p | 1,074.00p | 1,074.00p | 69711 |
| 11/04/2024 | 1,102.00p | 1,106.00p | 1,085.00p | 1,096.00p | 148175 |
| 10/04/2024 | 1,095.00p | 1,119.00p | 1,079.20p | 1,093.00p | 165957 |
| 09/04/2024 | 1,071.00p | 1,102.00p | 1,071.00p | 1,094.00p | 663654 |
| 08/04/2024 | 1,070.00p | 1,098.00p | 1,070.00p | 1,095.00p | 115742 |
| 05/04/2024 | 1,100.00p | 1,110.00p | 1,089.00p | 1,091.00p | 172072 |
| 04/04/2024 | 1,129.00p | 1,133.01p | 1,110.00p | 1,119.00p | 285966 |
| 03/04/2024 | 1,110.00p | 1,126.00p | 1,104.00p | 1,126.00p | 142297 |
| 02/04/2024 | 1,151.00p | 1,151.00p | 1,113.00p | 1,113.00p | 212834 |
| 28/03/2024 | 1,123.00p | 1,132.68p | 1,103.00p | 1,132.00p | 106902 |
| 27/03/2024 | 1,094.00p | 1,113.00p | 1,085.00p | 1,109.00p | 133711 |
| 26/03/2024 | 1,070.00p | 1,096.00p | 1,064.00p | 1,091.00p | 141651 |
| 25/03/2024 | 1,056.00p | 1,078.00p | 1,056.00p | 1,073.00p | 165881 |
| 22/03/2024 | 1,096.00p | 1,097.00p | 1,060.94p | 1,082.00p | 120365 |
| 21/03/2024 | 1,071.00p | 1,078.00p | 1,051.00p | 1,072.00p | 101061 |
| 20/03/2024 | 1,063.00p | 1,063.00p | 1,045.00p | 1,058.00p | 122464 |
| 19/03/2024 | 1,063.00p | 1,071.00p | 1,041.50p | 1,045.00p | 206282 |
| 18/03/2024 | 1,030.00p | 1,070.00p | 1,030.00p | 1,070.00p | 173931 |
| 15/03/2024 | 1,116.00p | 1,116.00p | 1,051.06p | 1,054.00p | 299075 |
| 14/03/2024 | 1,100.00p | 1,112.00p | 1,083.80p | 1,085.00p | 210892 |
| 13/03/2024 | 1,140.00p | 1,168.00p | 1,125.75p | 1,142.00p | 271121 |
| 12/03/2024 | 1,154.00p | 1,173.00p | 1,149.00p | 1,157.00p | 188204 |
| 11/03/2024 | 1,137.00p | 1,170.00p | 1,137.00p | 1,170.00p | 195375 |
*Close Price adjusted for both dividends and splits