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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Gamma Communications (GAMA) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2020 | 1,570.00p | 1,605.00p | 1,552.18p | 1,590.00p | 94363 |
| 18/12/2020 | 1,585.00p | 1,630.00p | 1,570.00p | 1,580.00p | 80468 |
| 17/12/2020 | 1,570.00p | 1,615.00p | 1,545.00p | 1,615.00p | 122127 |
| 16/12/2020 | 1,500.00p | 1,565.00p | 1,456.36p | 1,560.00p | 121500 |
| 15/12/2020 | 1,500.00p | 1,535.00p | 1,490.00p | 1,495.00p | 70859 |
| 14/12/2020 | 1,490.00p | 1,530.00p | 1,475.00p | 1,515.00p | 252825 |
| 11/12/2020 | 1,460.00p | 1,491.14p | 1,432.05p | 1,455.00p | 133291 |
| 10/12/2020 | 1,500.00p | 1,525.00p | 1,450.00p | 1,475.00p | 124842 |
| 09/12/2020 | 1,525.00p | 1,565.00p | 1,425.00p | 1,500.00p | 199494 |
| 08/12/2020 | 1,565.00p | 1,581.75p | 1,550.00p | 1,555.00p | 44453 |
| 07/12/2020 | 1,615.00p | 1,620.00p | 1,570.00p | 1,575.00p | 70446 |
| 04/12/2020 | 1,575.00p | 1,605.00p | 1,573.08p | 1,590.00p | 130405 |
| 03/12/2020 | 1,560.00p | 1,605.00p | 1,560.00p | 1,590.00p | 44277 |
| 02/12/2020 | 1,595.00p | 1,620.00p | 1,580.00p | 1,585.00p | 40682 |
| 01/12/2020 | 1,620.00p | 1,620.00p | 1,595.00p | 1,595.00p | 60208 |
| 30/11/2020 | 1,620.00p | 1,630.00p | 1,597.98p | 1,605.00p | 51995 |
| 27/11/2020 | 1,600.00p | 1,625.00p | 1,600.00p | 1,610.00p | 28928 |
| 26/11/2020 | 1,620.00p | 1,625.00p | 1,595.00p | 1,605.00p | 111072 |
| 25/11/2020 | 1,650.00p | 1,650.00p | 1,580.00p | 1,595.00p | 55168 |
| 24/11/2020 | 1,650.00p | 1,670.00p | 1,600.00p | 1,610.00p | 170506 |
| 23/11/2020 | 1,685.00p | 1,690.00p | 1,625.00p | 1,630.00p | 72822 |
| 20/11/2020 | 1,565.00p | 1,635.00p | 1,550.00p | 1,635.00p | 65833 |
| 19/11/2020 | 1,575.00p | 1,625.00p | 1,545.00p | 1,570.00p | 58690 |
| 18/11/2020 | 1,570.00p | 1,655.00p | 1,545.00p | 1,590.00p | 133585 |
| 17/11/2020 | 1,540.00p | 1,590.00p | 1,523.81p | 1,540.00p | 158797 |
| 16/11/2020 | 1,570.00p | 1,611.80p | 1,540.00p | 1,545.00p | 79048 |
| 13/11/2020 | 1,520.00p | 1,605.00p | 1,520.00p | 1,575.00p | 94717 |
| 12/11/2020 | 1,600.00p | 1,675.00p | 1,585.00p | 1,595.00p | 71711 |
| 10/11/2020 | 1,720.00p | 1,732.00p | 1,615.00p | 1,620.00p | 71125 |
| 09/11/2020 | 1,690.00p | 1,805.79p | 1,680.99p | 1,710.00p | 89806 |
| 06/11/2020 | 1,670.00p | 1,705.00p | 1,670.00p | 1,700.00p | 113892 |
| 05/11/2020 | 1,705.00p | 1,715.00p | 1,662.10p | 1,685.00p | 96952 |
| 04/11/2020 | 1,695.00p | 1,720.00p | 1,675.00p | 1,700.00p | 90093 |
| 03/11/2020 | 1,680.00p | 1,695.00p | 1,670.00p | 1,685.00p | 60529 |
| 02/11/2020 | 1,650.00p | 1,685.00p | 1,650.00p | 1,670.00p | 73240 |
| 30/10/2020 | 1,700.00p | 1,720.00p | 1,670.00p | 1,670.00p | 56526 |
| 29/10/2020 | 1,685.00p | 1,705.00p | 1,662.06p | 1,700.00p | 108634 |
| 28/10/2020 | 1,670.00p | 1,685.00p | 1,650.00p | 1,685.00p | 92639 |
| 27/10/2020 | 1,755.00p | 1,765.00p | 1,680.00p | 1,680.00p | 163346 |
| 26/10/2020 | 1,730.00p | 1,785.00p | 1,710.00p | 1,740.00p | 109589 |
| 23/10/2020 | 1,720.00p | 1,755.00p | 1,715.00p | 1,725.00p | 33433 |
| 22/10/2020 | 1,730.00p | 1,760.00p | 1,705.00p | 1,730.00p | 23720 |
| 21/10/2020 | 1,725.00p | 1,745.00p | 1,720.00p | 1,730.00p | 51863 |
| 20/10/2020 | 1,755.00p | 1,755.00p | 1,720.00p | 1,730.00p | 41433 |
| 19/10/2020 | 1,745.00p | 1,770.00p | 1,735.00p | 1,750.00p | 149900 |
| 16/10/2020 | 1,730.00p | 1,755.00p | 1,730.00p | 1,745.00p | 57418 |
| 15/10/2020 | 1,680.00p | 1,730.00p | 1,580.00p | 1,730.00p | 88008 |
| 14/10/2020 | 1,685.00p | 1,740.00p | 1,680.05p | 1,710.00p | 90153 |
| 13/10/2020 | 1,640.00p | 1,715.00p | 1,635.00p | 1,700.00p | 138710 |
| 12/10/2020 | 1,665.00p | 1,705.00p | 1,642.60p | 1,660.00p | 64454 |
| 09/10/2020 | 1,675.00p | 1,730.00p | 1,665.00p | 1,665.00p | 42527 |
| 08/10/2020 | 1,665.00p | 1,705.00p | 1,665.00p | 1,670.00p | 40000 |
| 07/10/2020 | 1,655.00p | 1,690.00p | 1,635.00p | 1,660.00p | 51624 |
| 06/10/2020 | 1,635.00p | 1,665.00p | 1,621.59p | 1,665.00p | 38659 |
| 05/10/2020 | 1,650.00p | 1,675.00p | 1,605.00p | 1,650.00p | 150464 |
| 02/10/2020 | 1,670.00p | 1,678.55p | 1,635.00p | 1,640.00p | 137111 |
| 01/10/2020 | 1,600.00p | 1,675.00p | 1,600.00p | 1,670.00p | 88486 |
| 30/09/2020 | 1,600.00p | 1,650.00p | 1,600.00p | 1,650.00p | 65230 |
| 29/09/2020 | 1,595.00p | 1,635.00p | 1,549.35p | 1,610.00p | 79028 |
| 28/09/2020 | 1,570.00p | 1,610.00p | 1,565.00p | 1,600.00p | 47259 |
| 25/09/2020 | 1,565.00p | 1,580.00p | 1,560.80p | 1,565.00p | 19160 |
| 24/09/2020 | 1,545.00p | 1,580.00p | 1,540.00p | 1,565.00p | 69666 |
| 23/09/2020 | 1,500.00p | 1,585.00p | 1,500.00p | 1,565.00p | 51290 |
| 22/09/2020 | 1,590.00p | 1,590.00p | 1,530.00p | 1,565.00p | 74587 |
| 21/09/2020 | 1,600.00p | 1,600.00p | 1,555.00p | 1,590.00p | 122772 |
| 18/09/2020 | 1,600.00p | 1,600.00p | 1,580.00p | 1,600.00p | 75919 |
| 17/09/2020 | 1,555.00p | 1,635.00p | 1,555.00p | 1,590.00p | 69015 |
| 16/09/2020 | 1,600.00p | 1,620.00p | 1,565.00p | 1,615.00p | 179639 |
| 15/09/2020 | 1,575.00p | 1,600.00p | 1,560.00p | 1,595.00p | 88466 |
| 14/09/2020 | 1,585.00p | 1,610.00p | 1,538.96p | 1,565.00p | 81206 |
| 11/09/2020 | 1,595.00p | 1,705.00p | 1,565.00p | 1,590.00p | 44249 |
| 10/09/2020 | 1,595.00p | 1,620.00p | 1,560.00p | 1,575.00p | 60096 |
| 09/09/2020 | 1,595.00p | 1,645.00p | 1,565.00p | 1,595.00p | 78279 |
| 08/09/2020 | 1,560.00p | 1,620.90p | 1,560.00p | 1,585.00p | 237281 |
| 07/09/2020 | 1,500.00p | 1,560.00p | 1,480.00p | 1,510.00p | 176642 |
| 04/09/2020 | 1,570.00p | 1,578.28p | 1,470.00p | 1,495.00p | 107178 |
| 03/09/2020 | 1,670.00p | 1,670.00p | 1,535.00p | 1,540.00p | 96938 |
| 02/09/2020 | 1,600.00p | 1,645.00p | 1,580.00p | 1,590.00p | 80322 |
| 01/09/2020 | 1,510.00p | 1,620.00p | 1,475.00p | 1,595.00p | 57889 |
| 31/08/2020 | 1,565.00p | 1,630.00p | 1,565.00p | 1,580.00p | 70896 |
| 28/08/2020 | 1,565.00p | 1,630.00p | 1,565.00p | 1,580.00p | 70896 |
| 27/08/2020 | 1,560.00p | 1,610.00p | 1,560.00p | 1,605.00p | 48671 |
| 26/08/2020 | 1,610.00p | 1,650.00p | 1,575.00p | 1,605.00p | 85573 |
| 25/08/2020 | 1,630.00p | 1,650.00p | 1,570.00p | 1,635.00p | 122140 |
| 24/08/2020 | 1,655.00p | 1,680.00p | 1,640.00p | 1,650.00p | 99713 |
| 21/08/2020 | 1,635.00p | 1,675.00p | 1,603.62p | 1,645.00p | 95544 |
| 20/08/2020 | 1,665.00p | 1,700.00p | 1,620.00p | 1,670.00p | 56687 |
| 19/08/2020 | 1,750.00p | 1,750.00p | 1,661.06p | 1,675.00p | 43977 |
| 18/08/2020 | 1,750.00p | 1,755.00p | 1,705.00p | 1,715.00p | 62334 |
| 17/08/2020 | 1,735.00p | 1,755.00p | 1,695.00p | 1,755.00p | 87013 |
| 14/08/2020 | 1,710.00p | 1,725.00p | 1,665.00p | 1,725.00p | 46417 |
| 13/08/2020 | 1,665.00p | 1,710.00p | 1,664.14p | 1,705.00p | 48869 |
| 12/08/2020 | 1,695.00p | 1,735.00p | 1,690.00p | 1,700.00p | 79936 |
| 11/08/2020 | 1,655.00p | 1,705.00p | 1,641.55p | 1,690.00p | 143358 |
| 10/08/2020 | 1,670.00p | 1,685.00p | 1,640.00p | 1,655.00p | 63965 |
| 07/08/2020 | 1,655.00p | 1,690.00p | 1,640.00p | 1,680.00p | 56348 |
| 06/08/2020 | 1,635.00p | 1,688.04p | 1,620.00p | 1,650.00p | 167174 |
| 05/08/2020 | 1,580.00p | 1,630.00p | 1,570.00p | 1,625.00p | 148595 |
| 04/08/2020 | 1,580.00p | 1,600.00p | 1,555.00p | 1,575.00p | 87543 |
| 03/08/2020 | 1,580.00p | 1,605.00p | 1,565.00p | 1,580.00p | 114173 |
| 31/07/2020 | 1,555.00p | 1,595.00p | 1,473.70p | 1,580.00p | 92880 |
| 30/07/2020 | 1,550.00p | 1,570.00p | 1,530.00p | 1,545.00p | 48932 |
| 29/07/2020 | 1,515.00p | 1,550.00p | 1,495.00p | 1,550.00p | 41954 |
| 28/07/2020 | 1,505.00p | 1,515.00p | 1,480.00p | 1,515.00p | 65442 |
| 27/07/2020 | 1,630.00p | 1,630.00p | 1,480.00p | 1,495.00p | 51573 |
| 24/07/2020 | 1,540.00p | 1,540.00p | 1,493.60p | 1,500.00p | 32774 |
| 23/07/2020 | 1,520.00p | 1,550.00p | 1,495.00p | 1,540.00p | 56061 |
| 22/07/2020 | 1,510.00p | 1,535.00p | 1,505.00p | 1,520.00p | 57997 |
| 21/07/2020 | 1,580.00p | 1,589.80p | 1,515.00p | 1,535.00p | 127597 |
| 20/07/2020 | 1,470.00p | 1,595.00p | 1,470.00p | 1,590.00p | 308792 |
| 17/07/2020 | 1,450.00p | 1,495.00p | 1,425.00p | 1,470.00p | 98241 |
| 16/07/2020 | 1,400.00p | 1,440.00p | 1,380.00p | 1,435.00p | 123560 |
| 15/07/2020 | 1,405.00p | 1,470.00p | 1,390.00p | 1,400.00p | 29629 |
| 14/07/2020 | 1,395.00p | 1,420.00p | 1,380.00p | 1,400.00p | 239594 |
| 13/07/2020 | 1,400.00p | 1,405.00p | 1,375.00p | 1,395.00p | 273886 |
| 10/07/2020 | 1,390.00p | 1,420.00p | 1,360.00p | 1,400.00p | 123301 |
| 09/07/2020 | 1,390.00p | 1,440.00p | 1,375.00p | 1,390.00p | 140541 |
| 08/07/2020 | 1,500.00p | 1,500.00p | 1,400.00p | 1,400.00p | 73721 |
| 07/07/2020 | 1,500.00p | 1,500.00p | 1,450.00p | 1,450.00p | 83452 |
| 06/07/2020 | 1,465.00p | 1,510.00p | 1,445.00p | 1,490.00p | 158960 |
| 03/07/2020 | 1,395.00p | 1,465.00p | 1,325.00p | 1,465.00p | 111458 |
| 02/07/2020 | 1,255.00p | 1,430.00p | 1,255.00p | 1,400.00p | 143313 |
| 01/07/2020 | 1,260.00p | 1,290.50p | 1,255.00p | 1,280.00p | 63917 |
| 30/06/2020 | 1,270.00p | 1,290.00p | 1,250.00p | 1,285.00p | 140131 |
| 29/06/2020 | 1,275.00p | 1,300.00p | 1,258.00p | 1,270.00p | 32125 |
| 26/06/2020 | 1,325.00p | 1,325.00p | 1,250.00p | 1,250.00p | 110925 |
| 25/06/2020 | 1,250.00p | 1,260.00p | 1,250.00p | 1,260.00p | 34504 |
| 24/06/2020 | 1,250.00p | 1,270.00p | 1,250.00p | 1,270.00p | 52206 |
| 23/06/2020 | 1,250.00p | 1,275.00p | 1,250.00p | 1,250.00p | 15381 |
| 22/06/2020 | 1,255.00p | 1,285.00p | 1,240.00p | 1,265.00p | 28564 |
| 19/06/2020 | 1,260.00p | 1,275.00p | 1,253.60p | 1,260.00p | 32321 |
| 18/06/2020 | 1,280.00p | 1,295.00p | 1,260.00p | 1,270.00p | 92516 |
| 17/06/2020 | 1,280.00p | 1,325.10p | 1,265.26p | 1,280.00p | 38535 |
| 16/06/2020 | 1,290.00p | 1,290.00p | 1,260.00p | 1,280.00p | 120852 |
| 15/06/2020 | 1,295.00p | 1,295.00p | 1,235.00p | 1,275.00p | 95564 |
| 12/06/2020 | 1,255.00p | 1,290.00p | 1,206.65p | 1,265.00p | 113323 |
| 11/06/2020 | 1,250.00p | 1,270.00p | 1,225.00p | 1,265.00p | 56829 |
| 10/06/2020 | 1,160.00p | 1,242.64p | 1,160.00p | 1,225.00p | 40765 |
| 09/06/2020 | 1,300.00p | 1,300.00p | 1,160.00p | 1,220.00p | 488020 |
| 08/06/2020 | 1,200.00p | 1,295.00p | 1,200.00p | 1,240.00p | 77741 |
| 05/06/2020 | 1,275.00p | 1,275.00p | 1,215.00p | 1,250.00p | 115854 |
| 04/06/2020 | 1,240.00p | 1,265.00p | 1,220.15p | 1,230.00p | 256243 |
| 03/06/2020 | 1,240.00p | 1,285.00p | 1,210.00p | 1,260.00p | 159150 |
| 02/06/2020 | 1,245.00p | 1,260.00p | 1,230.00p | 1,235.00p | 37904 |
| 01/06/2020 | 1,220.00p | 1,255.00p | 1,220.00p | 1,240.00p | 473975 |
| 29/05/2020 | 1,230.00p | 1,265.00p | 1,225.75p | 1,230.00p | 44662 |
| 28/05/2020 | 1,220.00p | 1,260.00p | 1,220.00p | 1,220.00p | 51522 |
| 27/05/2020 | 1,220.00p | 1,337.19p | 1,220.00p | 1,235.00p | 38361 |
| 26/05/2020 | 1,340.00p | 1,345.00p | 1,235.00p | 1,240.00p | 53237 |
| 22/05/2020 | 1,250.00p | 1,275.92p | 1,175.00p | 1,225.00p | 55057 |
| 21/05/2020 | 1,300.00p | 1,300.00p | 1,230.00p | 1,270.00p | 35655 |
| 20/05/2020 | 1,280.00p | 1,280.00p | 1,210.00p | 1,245.00p | 33103 |
| 19/05/2020 | 1,225.00p | 1,277.50p | 1,210.75p | 1,225.00p | 64602 |
| 18/05/2020 | 1,265.00p | 1,279.00p | 1,215.00p | 1,245.00p | 82390 |
| 15/05/2020 | 1,335.00p | 1,335.00p | 1,220.00p | 1,250.00p | 55669 |
| 14/05/2020 | 1,255.00p | 1,276.00p | 1,210.00p | 1,240.00p | 92464 |
| 13/05/2020 | 1,255.00p | 1,290.00p | 1,245.00p | 1,255.00p | 101728 |
| 12/05/2020 | 1,290.00p | 1,308.00p | 1,269.10p | 1,285.00p | 90064 |
| 11/05/2020 | 1,315.00p | 1,342.00p | 1,250.00p | 1,290.00p | 112837 |
| 07/05/2020 | 1,265.00p | 1,275.00p | 1,250.00p | 1,250.00p | 78079 |
| 06/05/2020 | 1,350.00p | 1,350.00p | 1,260.00p | 1,265.00p | 120111 |
| 05/05/2020 | 1,250.00p | 1,305.00p | 1,250.00p | 1,270.00p | 127098 |
| 01/05/2020 | 1,300.00p | 1,320.00p | 1,270.00p | 1,295.00p | 62643 |
| 30/04/2020 | 1,240.00p | 1,400.00p | 1,240.00p | 1,335.00p | 141587 |
| 29/04/2020 | 1,305.00p | 1,345.00p | 1,283.90p | 1,315.00p | 190674 |
| 28/04/2020 | 1,255.00p | 1,300.00p | 1,255.00p | 1,300.00p | 90154 |
| 27/04/2020 | 1,270.00p | 1,300.00p | 1,250.00p | 1,285.00p | 89337 |
| 24/04/2020 | 1,295.00p | 1,295.00p | 1,235.50p | 1,260.00p | 40397 |
| 23/04/2020 | 1,265.00p | 1,331.15p | 1,240.00p | 1,280.00p | 65526 |
| 22/04/2020 | 1,205.00p | 1,290.00p | 1,205.00p | 1,265.00p | 77893 |
| 21/04/2020 | 1,260.00p | 1,275.00p | 1,230.06p | 1,250.00p | 38747 |
| 20/04/2020 | 1,295.00p | 1,298.85p | 1,245.00p | 1,260.00p | 61423 |
| 17/04/2020 | 1,290.00p | 1,295.00p | 1,218.26p | 1,260.00p | 75963 |
| 16/04/2020 | 1,245.00p | 1,289.50p | 1,245.00p | 1,260.00p | 30971 |
| 15/04/2020 | 1,310.00p | 1,310.00p | 1,235.00p | 1,260.00p | 47955 |
| 14/04/2020 | 1,335.00p | 1,335.00p | 1,255.00p | 1,285.00p | 47986 |
| 09/04/2020 | 1,220.00p | 1,277.80p | 1,215.00p | 1,250.00p | 68866 |
| 08/04/2020 | 1,110.00p | 1,227.25p | 1,055.00p | 1,210.00p | 273407 |
| 07/04/2020 | 1,115.00p | 1,200.00p | 1,115.00p | 1,180.00p | 250892 |
| 06/04/2020 | 1,070.00p | 1,100.00p | 1,068.50p | 1,095.00p | 123386 |
| 03/04/2020 | 1,050.00p | 1,085.00p | 1,020.00p | 1,040.00p | 647440 |
| 02/04/2020 | 1,020.00p | 1,030.00p | 996.00p | 1,030.00p | 359021 |
| 01/04/2020 | 992.00p | 1,046.30p | 984.00p | 1,000.00p | 189608 |
| 31/03/2020 | 998.00p | 1,040.00p | 974.00p | 1,000.00p | 73426 |
| 30/03/2020 | 1,030.00p | 1,095.00p | 954.27p | 1,000.00p | 65852 |
| 27/03/2020 | 1,000.00p | 1,073.22p | 996.60p | 1,000.00p | 38887 |
| 26/03/2020 | 1,000.00p | 1,000.00p | 984.00p | 1,000.00p | 101894 |
| 25/03/2020 | 972.00p | 1,150.00p | 972.00p | 1,000.00p | 148881 |
| 24/03/2020 | 1,000.00p | 1,084.55p | 918.41p | 1,000.00p | 156880 |
| 23/03/2020 | 1,020.00p | 1,043.67p | 935.20p | 1,000.00p | 63754 |
| 20/03/2020 | 1,100.00p | 1,145.00p | 1,015.00p | 1,050.00p | 215180 |
| 19/03/2020 | 1,000.00p | 1,055.00p | 940.00p | 1,050.00p | 393844 |
| 18/03/2020 | 950.00p | 1,070.00p | 950.00p | 1,050.00p | 90116 |
| 17/03/2020 | 970.00p | 1,060.93p | 910.00p | 1,010.00p | 68032 |
| 16/03/2020 | 1,115.00p | 1,115.00p | 970.00p | 970.00p | 82853 |
| 13/03/2020 | 1,080.00p | 1,145.00p | 1,030.00p | 1,125.00p | 78303 |
| 12/03/2020 | 1,115.00p | 1,194.10p | 1,085.00p | 1,100.00p | 87595 |
| 11/03/2020 | 1,195.00p | 1,234.60p | 1,170.00p | 1,180.00p | 45765 |
| 10/03/2020 | 1,210.00p | 1,265.00p | 1,175.00p | 1,205.00p | 43265 |
| 09/03/2020 | 1,135.00p | 1,250.00p | 1,100.00p | 1,230.00p | 64413 |
*Close Price adjusted for both dividends and splits