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 OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore (FEXD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2020 | 3,745.00p | 3,833.50p | 3,778.00p | 3,817.00p | 0 |
| 10/02/2020 | 3,745.00p | 3,797.50p | 3,746.00p | 3,780.00p | 0 |
| 07/02/2020 | 3,745.00p | 3,811.50p | 3,749.00p | 3,786.00p | 0 |
| 06/02/2020 | 3,745.00p | 3,826.50p | 3,769.50p | 3,802.00p | 500 |
| 05/02/2020 | 3,745.00p | 3,773.50p | 3,745.00p | 3,773.50p | 235 |
| 04/02/2020 | 3,730.00p | 3,744.50p | 3,672.00p | 3,729.00p | 0 |
| 03/02/2020 | 3,730.00p | 3,697.00p | 3,597.50p | 3,672.00p | 0 |
| 31/01/2020 | 3,730.00p | 3,682.00p | 3,585.50p | 3,597.50p | 0 |
| 30/01/2020 | 3,730.00p | 3,721.00p | 3,628.00p | 3,655.50p | 0 |
| 29/01/2020 | 3,730.00p | 3,730.00p | 3,721.00p | 3,721.00p | 53 |
| 28/01/2020 | 3,697.00p | 3,722.50p | 3,697.00p | 3,722.50p | 437 |
| 27/01/2020 | 3,657.00p | 3,662.00p | 3,657.00p | 3,662.00p | 25 |
| 24/01/2020 | 3,741.00p | 3,741.00p | 3,740.00p | 3,740.00p | 175 |
| 23/01/2020 | 3,780.00p | 3,759.50p | 3,704.50p | 3,728.00p | 0 |
| 22/01/2020 | 3,780.00p | 3,792.50p | 3,738.00p | 3,753.00p | 435 |
| 21/01/2020 | 3,780.00p | 3,789.50p | 3,744.50p | 3,773.00p | 355 |
| 20/01/2020 | 3,780.00p | 3,806.50p | 3,767.50p | 3,787.00p | 0 |
| 17/01/2020 | 3,780.00p | 3,788.00p | 3,780.00p | 3,788.00p | 330 |
| 16/01/2020 | 3,764.00p | 3,780.50p | 3,733.00p | 3,760.50p | 1027 |
| 15/01/2020 | 3,764.00p | 3,775.00p | 3,733.00p | 3,759.00p | 0 |
| 14/01/2020 | 3,764.00p | 3,764.00p | 3,756.00p | 3,756.00p | 150 |
| 13/01/2020 | 3,673.00p | 3,758.50p | 3,719.00p | 3,745.50p | 741 |
| 10/01/2020 | 3,673.00p | 3,757.50p | 3,692.50p | 3,723.00p | 385 |
| 09/01/2020 | 3,673.00p | 3,756.50p | 3,694.50p | 3,717.50p | 0 |
| 08/01/2020 | 3,673.00p | 3,696.00p | 3,673.00p | 3,696.00p | 20 |
| 07/01/2020 | 3,656.00p | 3,680.50p | 3,656.00p | 3,680.50p | 265 |
| 06/01/2020 | 3,657.00p | 3,690.00p | 3,630.00p | 3,652.00p | 0 |
| 03/01/2020 | 3,657.00p | 3,679.50p | 3,657.00p | 3,679.50p | 50 |
| 02/01/2020 | 3,672.00p | 3,719.00p | 3,646.50p | 3,671.00p | 0 |
| 31/12/2019 | 3,672.00p | 3,675.50p | 3,613.50p | 3,648.50p | 0 |
| 30/12/2019 | 3,672.00p | 3,672.00p | 3,664.00p | 3,664.00p | 380 |
| 27/12/2019 | 3,726.00p | 3,730.00p | 3,672.50p | 3,692.00p | 0 |
| 24/12/2019 | 3,726.00p | 3,730.00p | 3,726.00p | 3,730.00p | 75 |
| 23/12/2019 | 3,690.00p | 3,760.50p | 3,696.00p | 3,738.00p | 0 |
| 20/12/2019 | 3,690.00p | 3,699.00p | 3,690.00p | 3,699.00p | 250 |
| 19/12/2019 | 3,682.00p | 3,682.00p | 3,679.00p | 3,679.00p | 220 |
| 18/12/2019 | 3,656.00p | 3,657.00p | 3,656.00p | 3,657.00p | 85 |
| 17/12/2019 | 3,586.00p | 3,653.50p | 3,591.00p | 3,637.50p | 300 |
| 16/12/2019 | 3,586.00p | 3,591.50p | 3,586.00p | 3,591.50p | 100 |
| 13/12/2019 | 3,602.00p | 3,615.50p | 3,528.50p | 3,546.00p | 0 |
| 12/12/2019 | 3,602.00p | 3,646.50p | 3,553.00p | 3,615.50p | 0 |
| 11/12/2019 | 3,602.00p | 3,609.00p | 3,551.00p | 3,572.50p | 1550 |
| 10/12/2019 | 3,602.00p | 3,595.50p | 3,539.50p | 3,578.50p | 0 |
| 09/12/2019 | 3,602.00p | 3,610.50p | 3,570.50p | 3,591.50p | 0 |
| 06/12/2019 | 3,602.00p | 3,624.50p | 3,542.00p | 3,610.50p | 0 |
| 05/12/2019 | 3,602.00p | 3,594.00p | 3,538.00p | 3,558.50p | 0 |
| 04/12/2019 | 3,602.00p | 3,594.50p | 3,542.00p | 3,577.00p | 415 |
| 03/12/2019 | 3,602.00p | 3,602.00p | 3,564.00p | 3,564.00p | 185 |
| 02/12/2019 | 3,635.00p | 3,635.00p | 3,633.00p | 3,633.00p | 120 |
| 29/11/2019 | 3,634.00p | 3,692.00p | 3,640.50p | 3,663.00p | 0 |
| 28/11/2019 | 3,634.00p | 3,688.00p | 3,647.00p | 3,676.00p | 930 |
| 27/11/2019 | 3,634.00p | 3,708.50p | 3,654.00p | 3,675.00p | 0 |
| 26/11/2019 | 3,634.00p | 3,693.00p | 3,648.50p | 3,680.00p | 0 |
| 25/11/2019 | 3,634.00p | 3,667.00p | 3,630.50p | 3,653.00p | 370 |
| 22/11/2019 | 3,634.00p | 3,640.50p | 3,634.00p | 3,640.50p | 150 |
| 21/11/2019 | 3,615.00p | 3,637.50p | 3,591.50p | 3,614.50p | 675 |
| 20/11/2019 | 3,615.00p | 3,647.50p | 3,606.50p | 3,635.00p | 0 |
| 19/11/2019 | 3,615.00p | 3,624.00p | 3,615.00p | 3,624.00p | 40 |
| 18/11/2019 | 3,621.00p | 3,639.00p | 3,596.00p | 3,615.50p | 817 |
| 15/11/2019 | 3,621.00p | 3,633.00p | 3,621.00p | 3,633.00p | 180 |
| 14/11/2019 | 3,609.00p | 3,636.00p | 3,582.00p | 3,613.50p | 1040 |
| 13/11/2019 | 3,609.00p | 3,616.00p | 3,609.00p | 3,616.00p | 451 |
| 12/11/2019 | 3,628.00p | 3,630.00p | 3,628.00p | 3,630.00p | 260 |
| 11/11/2019 | 3,613.00p | 3,613.00p | 3,607.00p | 3,607.00p | 120 |
| 08/11/2019 | 3,612.00p | 3,636.50p | 3,588.50p | 3,623.50p | 700 |
| 07/11/2019 | 3,612.00p | 3,626.00p | 3,612.00p | 3,626.00p | 334 |
| 06/11/2019 | 3,594.00p | 3,594.00p | 3,585.00p | 3,585.00p | 250 |
| 05/11/2019 | 3,604.00p | 3,604.00p | 3,598.50p | 3,598.50p | 251 |
| 04/11/2019 | 3,591.00p | 3,591.00p | 3,573.00p | 3,584.50p | 304 |
| 01/11/2019 | 3,524.00p | 3,561.00p | 3,496.50p | 3,548.00p | 415 |
| 31/10/2019 | 3,524.00p | 3,524.00p | 3,506.50p | 3,506.50p | 645 |
| 30/10/2019 | 3,545.00p | 3,545.00p | 3,541.00p | 3,541.00p | 100 |
| 29/10/2019 | 3,484.00p | 3,576.50p | 3,530.50p | 3,560.50p | 0 |
| 28/10/2019 | 3,484.00p | 3,577.00p | 3,527.00p | 3,555.50p | 1290 |
| 25/10/2019 | 3,484.00p | 3,559.50p | 3,513.50p | 3,546.50p | 570 |
| 24/10/2019 | 3,484.00p | 3,537.50p | 3,475.00p | 3,524.00p | 350 |
| 23/10/2019 | 3,484.00p | 3,517.00p | 3,476.00p | 3,500.50p | 0 |
| 22/10/2019 | 3,484.00p | 3,518.00p | 3,469.00p | 3,490.50p | 0 |
| 21/10/2019 | 3,484.00p | 3,489.00p | 3,445.00p | 3,478.50p | 145 |
| 18/10/2019 | 3,484.00p | 3,484.50p | 3,484.00p | 3,484.50p | 72 |
| 17/10/2019 | 3,491.00p | 3,500.00p | 3,486.00p | 3,486.00p | 314 |
| 16/10/2019 | 3,505.00p | 3,505.00p | 3,490.50p | 3,490.50p | 85 |
| 15/10/2019 | 3,539.00p | 3,539.00p | 3,522.00p | 3,527.50p | 429 |
| 14/10/2019 | 3,569.00p | 3,562.50p | 3,513.00p | 3,538.50p | 600 |
| 11/10/2019 | 3,569.00p | 3,585.50p | 3,498.00p | 3,540.50p | 0 |
| 10/10/2019 | 3,569.00p | 3,580.00p | 3,569.00p | 3,580.00p | 140 |
| 09/10/2019 | 3,563.00p | 3,611.50p | 3,519.00p | 3,570.00p | 0 |
| 08/10/2019 | 3,563.00p | 3,609.50p | 3,544.00p | 3,561.50p | 562 |
| 07/10/2019 | 3,563.00p | 3,607.50p | 3,567.00p | 3,595.00p | 1328 |
| 04/10/2019 | 3,563.00p | 3,576.00p | 3,563.00p | 3,576.00p | 300 |
| 03/10/2019 | 3,485.00p | 3,505.50p | 3,485.00p | 3,505.50p | 460 |
| 02/10/2019 | 3,648.00p | 3,657.50p | 3,521.00p | 3,534.00p | 0 |
| 01/10/2019 | 3,648.00p | 3,721.00p | 3,650.50p | 3,657.50p | 0 |
| 30/09/2019 | 3,648.00p | 3,670.00p | 3,633.50p | 3,663.50p | 570 |
| 27/09/2019 | 3,648.00p | 3,693.00p | 3,638.00p | 3,670.00p | 75 |
| 26/09/2019 | 3,648.00p | 3,690.50p | 3,633.00p | 3,638.00p | 0 |
| 25/09/2019 | 3,648.00p | 3,647.50p | 3,595.50p | 3,641.50p | 1050 |
| 24/09/2019 | 3,648.00p | 3,648.00p | 3,635.00p | 3,635.00p | 270 |
| 23/09/2019 | 3,648.00p | 3,668.50p | 3,626.50p | 3,652.50p | 1310 |
| 20/09/2019 | 3,648.00p | 3,673.00p | 3,619.50p | 3,654.50p | 0 |
| 19/09/2019 | 3,648.00p | 3,681.50p | 3,631.00p | 3,671.50p | 0 |
| 18/09/2019 | 3,648.00p | 3,679.50p | 3,635.50p | 3,647.50p | 0 |
| 17/09/2019 | 3,648.00p | 3,652.00p | 3,648.00p | 3,652.00p | 300 |
| 16/09/2019 | 3,656.00p | 3,679.50p | 3,634.00p | 3,678.00p | 140 |
| 13/09/2019 | 3,656.00p | 3,693.50p | 3,654.00p | 3,676.00p | 500 |
| 12/09/2019 | 3,656.00p | 3,697.00p | 3,693.50p | 3,693.50p | 337 |
| 11/09/2019 | 3,656.00p | 3,698.50p | 3,647.50p | 3,685.50p | 2018 |
| 10/09/2019 | 3,656.00p | 3,674.00p | 3,628.00p | 3,647.50p | 0 |
| 09/09/2019 | 3,656.00p | 3,662.00p | 3,656.00p | 3,662.00p | 89 |
| 06/09/2019 | 3,633.00p | 3,689.00p | 3,636.50p | 3,670.50p | 789 |
| 05/09/2019 | 3,633.00p | 3,652.00p | 3,633.00p | 3,652.00p | 303 |
| 04/09/2019 | 3,630.00p | 3,630.00p | 3,628.50p | 3,628.50p | 110 |
| 03/09/2019 | 3,656.00p | 3,676.00p | 3,602.00p | 3,617.50p | 0 |
| 02/09/2019 | 3,656.00p | 3,656.00p | 3,642.00p | 3,642.00p | 635 |
| 30/08/2019 | 3,616.00p | 3,674.00p | 3,611.50p | 3,620.00p | 535 |
| 29/08/2019 | 3,616.00p | 3,623.00p | 3,616.00p | 3,623.00p | 730 |
| 28/08/2019 | 3,534.00p | 3,557.00p | 3,534.00p | 3,557.00p | 180 |
| 27/08/2019 | 3,558.00p | 3,558.00p | 3,525.50p | 3,525.50p | 120 |
| 23/08/2019 | 3,650.00p | 3,652.50p | 3,533.50p | 3,559.00p | 1865 |
| 22/08/2019 | 3,650.00p | 3,673.00p | 3,585.50p | 3,605.50p | 90 |
| 21/08/2019 | 3,650.00p | 3,650.00p | 3,646.00p | 3,646.00p | 205 |
| 20/08/2019 | 3,570.00p | 3,673.00p | 3,599.00p | 3,630.00p | 0 |
| 19/08/2019 | 3,570.00p | 3,662.50p | 3,592.00p | 3,649.50p | 0 |
| 16/08/2019 | 3,570.00p | 3,592.00p | 3,570.00p | 3,592.00p | 999 |
| 15/08/2019 | 3,564.00p | 3,564.00p | 3,550.50p | 3,550.50p | 685 |
| 14/08/2019 | 3,655.00p | 3,655.00p | 3,591.50p | 3,591.50p | 675 |
| 13/08/2019 | 3,647.00p | 3,714.00p | 3,599.50p | 3,683.50p | 3040 |
| 12/08/2019 | 3,647.00p | 3,650.50p | 3,647.00p | 3,650.50p | 50 |
| 09/08/2019 | 3,685.00p | 3,685.00p | 3,670.50p | 3,670.50p | 330 |
| 08/08/2019 | 3,596.00p | 3,688.50p | 3,591.00p | 3,683.00p | 0 |
| 07/08/2019 | 3,596.00p | 3,596.00p | 3,577.00p | 3,591.00p | 680 |
| 06/08/2019 | 3,712.00p | 3,614.00p | 3,552.00p | 3,583.50p | 275 |
| 05/08/2019 | 3,712.00p | 3,689.00p | 3,576.50p | 3,605.00p | 1635 |
| 02/08/2019 | 3,712.00p | 3,718.00p | 3,689.00p | 3,689.00p | 194 |
| 01/08/2019 | 3,805.00p | 3,817.50p | 3,766.00p | 3,806.00p | 0 |
| 31/07/2019 | 3,805.00p | 3,833.50p | 3,776.50p | 3,794.00p | 0 |
| 30/07/2019 | 3,805.00p | 3,805.00p | 3,795.00p | 3,805.00p | 785 |
| 29/07/2019 | 3,702.00p | 3,797.00p | 3,745.00p | 3,786.00p | 1335 |
| 26/07/2019 | 3,702.00p | 3,753.50p | 3,703.00p | 3,749.00p | 0 |
| 25/07/2019 | 3,702.00p | 3,742.00p | 3,685.00p | 3,717.50p | 450 |
| 24/07/2019 | 3,702.00p | 3,702.00p | 3,701.50p | 3,701.50p | 900 |
| 23/07/2019 | 3,652.00p | 3,701.00p | 3,657.50p | 3,685.00p | 580 |
| 22/07/2019 | 3,652.00p | 3,657.50p | 3,652.00p | 3,657.50p | 85 |
| 19/07/2019 | 3,719.00p | 3,691.00p | 3,644.00p | 3,672.50p | 0 |
| 18/07/2019 | 3,719.00p | 3,691.50p | 3,621.00p | 3,652.50p | 620 |
| 17/07/2019 | 3,719.00p | 3,719.00p | 3,691.50p | 3,691.50p | 75 |
| 16/07/2019 | 3,666.00p | 3,739.00p | 3,683.50p | 3,724.50p | 750 |
| 15/07/2019 | 3,666.00p | 3,713.00p | 3,669.50p | 3,686.50p | 1345 |
| 12/07/2019 | 3,666.00p | 3,689.00p | 3,635.50p | 3,669.50p | 2535 |
| 11/07/2019 | 3,666.00p | 3,685.50p | 3,637.50p | 3,646.00p | 0 |
| 10/07/2019 | 3,666.00p | 3,666.00p | 3,657.00p | 3,657.00p | 117 |
| 09/07/2019 | 3,645.00p | 3,665.00p | 3,631.50p | 3,663.50p | 0 |
| 08/07/2019 | 3,645.00p | 3,670.50p | 3,645.00p | 3,655.00p | 0 |
| 05/07/2019 | 3,645.00p | 3,654.50p | 3,645.00p | 3,654.50p | 230 |
| 04/07/2019 | 3,654.00p | 3,656.50p | 3,654.00p | 3,656.50p | 85 |
| 03/07/2019 | 3,644.00p | 3,645.50p | 3,565.00p | 3,645.50p | 10300 |
| 02/07/2019 | 3,532.00p | 3,623.00p | 3,591.50p | 3,611.50p | 0 |
| 01/07/2019 | 3,532.00p | 3,645.50p | 3,545.50p | 3,599.50p | 2160 |
| 28/06/2019 | 3,532.00p | 3,545.50p | 3,532.00p | 3,545.50p | 10 |
| 27/06/2019 | 3,523.00p | 3,547.00p | 3,476.00p | 3,524.00p | 0 |
| 26/06/2019 | 3,523.00p | 3,535.50p | 3,496.50p | 3,518.00p | 175 |
| 25/06/2019 | 3,523.00p | 3,523.00p | 3,519.00p | 3,519.00p | 320 |
| 24/06/2019 | 3,531.00p | 3,537.50p | 3,531.00p | 3,537.50p | 89 |
| 21/06/2019 | 3,554.00p | 3,558.00p | 3,554.00p | 3,558.00p | 170 |
| 20/06/2019 | 3,542.00p | 3,546.00p | 3,542.00p | 3,546.00p | 340 |
| 19/06/2019 | 3,557.00p | 3,557.00p | 3,538.00p | 3,538.00p | 2100 |
| 18/06/2019 | 3,517.00p | 3,586.00p | 3,509.00p | 3,567.50p | 68 |
| 17/06/2019 | 3,517.00p | 3,524.00p | 3,517.00p | 3,524.00p | 600 |
| 14/06/2019 | 3,495.00p | 3,537.00p | 3,468.50p | 3,503.00p | 2490 |
| 13/06/2019 | 3,495.00p | 3,495.00p | 3,489.00p | 3,489.00p | 150 |
| 12/06/2019 | 3,515.00p | 3,502.00p | 3,437.50p | 3,472.00p | 0 |
| 11/06/2019 | 3,515.00p | 3,515.00p | 3,492.00p | 3,492.00p | 720 |
| 10/06/2019 | 3,520.00p | 3,520.00p | 3,516.50p | 3,516.50p | 60 |
| 07/06/2019 | 3,371.00p | 3,482.00p | 3,424.50p | 3,465.00p | 715 |
| 06/06/2019 | 3,371.00p | 3,471.50p | 3,412.00p | 3,433.00p | 0 |
| 05/06/2019 | 3,371.00p | 3,435.00p | 3,383.00p | 3,413.00p | 0 |
| 04/06/2019 | 3,371.00p | 3,386.50p | 3,363.00p | 3,386.50p | 835 |
| 03/06/2019 | 3,356.00p | 3,369.00p | 3,292.50p | 3,351.50p | 0 |
| 31/05/2019 | 3,356.00p | 3,362.00p | 3,356.00p | 3,357.00p | 475 |
| 30/05/2019 | 3,424.00p | 3,430.00p | 3,352.50p | 3,387.50p | 0 |
| 29/05/2019 | 3,424.00p | 3,413.00p | 3,355.00p | 3,368.50p | 585 |
| 28/05/2019 | 3,424.00p | 3,424.00p | 3,413.00p | 3,413.00p | 455 |
| 24/05/2019 | 3,424.00p | 3,424.00p | 3,400.00p | 3,400.00p | 1100 |
| 23/05/2019 | 3,473.00p | 3,475.50p | 3,401.00p | 3,408.00p | 1750 |
| 22/05/2019 | 3,473.00p | 3,475.50p | 3,473.00p | 3,475.50p | 185 |
| 21/05/2019 | 3,464.00p | 3,471.00p | 3,430.50p | 3,456.00p | 1240 |
| 20/05/2019 | 3,464.00p | 3,480.00p | 3,416.50p | 3,435.00p | 500 |
| 17/05/2019 | 3,464.00p | 3,480.00p | 3,456.00p | 3,480.00p | 4100 |
| 16/05/2019 | 3,437.00p | 3,477.00p | 3,437.00p | 3,477.00p | 975 |
| 15/05/2019 | 3,400.11p | 3,415.00p | 3,400.11p | 3,415.00p | 515 |
| 14/05/2019 | 3,384.00p | 3,400.00p | 3,327.50p | 3,391.00p | 1413 |
| 13/05/2019 | 3,384.00p | 3,384.00p | 3,341.50p | 3,341.50p | 2000 |
| 10/05/2019 | 3,409.00p | 3,430.00p | 3,347.50p | 3,358.50p | 2552 |
| 09/05/2019 | 3,409.00p | 3,434.50p | 3,359.00p | 3,364.50p | 1125 |
| 08/05/2019 | 3,409.00p | 3,428.00p | 3,409.00p | 3,428.00p | 365 |
| 07/05/2019 | 3,454.00p | 3,454.00p | 3,422.00p | 3,422.00p | 100 |
| 03/05/2019 | 3,482.00p | 3,482.00p | 3,451.50p | 3,451.50p | 300 |
| 02/05/2019 | 3,460.00p | 3,464.00p | 3,450.00p | 3,450.00p | 6275 |
| 01/05/2019 | 3,496.00p | 3,496.00p | 3,476.50p | 3,476.50p | 280 |
| 30/04/2019 | 3,518.32p | 3,520.10p | 3,479.50p | 3,479.50p | 970 |
*Close Price adjusted for both dividends and splits