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
Goodwin Plc (GDWN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2024 | 5,460.00p | 5,560.57p | 5,403.60p | 5,490.00p | 349 |
| 07/03/2024 | 5,460.00p | 5,620.00p | 5,413.34p | 5,420.00p | 2579 |
| 06/03/2024 | 5,520.00p | 5,680.00p | 5,500.00p | 5,520.00p | 1046 |
| 05/03/2024 | 5,500.00p | 5,760.00p | 5,495.00p | 5,660.00p | 1163 |
| 04/03/2024 | 5,460.00p | 5,880.00p | 5,443.36p | 5,540.00p | 1400 |
| 01/03/2024 | 5,740.00p | 5,740.00p | 5,500.00p | 5,600.00p | 628 |
| 29/02/2024 | 5,520.00p | 5,660.00p | 5,440.00p | 5,660.00p | 4164 |
| 28/02/2024 | 5,520.00p | 5,630.00p | 5,520.00p | 5,520.00p | 822 |
| 27/02/2024 | 5,520.00p | 5,680.00p | 5,520.00p | 5,640.00p | 1419 |
| 26/02/2024 | 5,740.00p | 5,740.00p | 5,500.00p | 5,680.00p | 971 |
| 23/02/2024 | 5,640.00p | 5,719.18p | 5,580.00p | 5,640.00p | 86 |
| 22/02/2024 | 5,540.00p | 5,760.00p | 5,440.00p | 5,680.00p | 3366 |
| 21/02/2024 | 5,540.00p | 5,720.48p | 5,540.00p | 5,560.00p | 542 |
| 20/02/2024 | 5,620.00p | 5,620.00p | 5,520.00p | 5,620.00p | 733 |
| 19/02/2024 | 5,600.00p | 5,840.00p | 5,466.74p | 5,590.00p | 2374 |
| 16/02/2024 | 5,600.00p | 5,722.27p | 5,444.40p | 5,600.00p | 2024 |
| 15/02/2024 | 5,480.00p | 5,700.00p | 5,444.60p | 5,670.00p | 607 |
| 14/02/2024 | 5,480.00p | 5,729.00p | 5,440.72p | 5,480.00p | 437 |
| 13/02/2024 | 5,580.00p | 5,900.00p | 5,539.20p | 5,580.00p | 602 |
| 12/02/2024 | 5,700.00p | 5,900.00p | 5,440.72p | 5,670.00p | 2876 |
| 09/02/2024 | 5,700.00p | 5,890.53p | 5,600.00p | 5,700.00p | 266 |
| 08/02/2024 | 5,880.00p | 5,880.00p | 5,752.00p | 5,880.00p | 516 |
| 07/02/2024 | 5,780.00p | 5,880.00p | 5,740.00p | 5,880.00p | 1142 |
| 06/02/2024 | 5,700.00p | 5,900.00p | 5,660.00p | 5,660.00p | 2617 |
| 05/02/2024 | 5,860.00p | 5,861.00p | 5,520.00p | 5,760.00p | 2785 |
| 02/02/2024 | 5,780.00p | 5,880.00p | 5,660.00p | 5,860.00p | 21968 |
| 01/02/2024 | 5,300.00p | 5,580.00p | 5,256.80p | 5,580.00p | 1046 |
| 31/01/2024 | 5,180.00p | 5,460.00p | 5,180.00p | 5,440.00p | 7707 |
| 30/01/2024 | 5,100.00p | 5,348.00p | 5,125.00p | 5,280.00p | 3422 |
| 29/01/2024 | 5,100.00p | 5,380.00p | 5,180.00p | 5,250.00p | 603 |
| 26/01/2024 | 5,100.00p | 5,329.60p | 5,100.00p | 5,100.00p | 1725 |
| 25/01/2024 | 5,300.00p | 5,340.00p | 5,021.67p | 5,080.00p | 6275 |
| 24/01/2024 | 5,240.00p | 5,430.99p | 5,240.00p | 5,240.00p | 1328 |
| 23/01/2024 | 5,180.00p | 5,460.00p | 5,330.00p | 5,330.00p | 1264 |
| 22/01/2024 | 5,180.00p | 5,480.00p | 5,120.00p | 5,180.00p | 5226 |
| 19/01/2024 | 5,120.00p | 5,390.00p | 5,100.00p | 5,100.00p | 938 |
| 18/01/2024 | 5,500.00p | 5,610.00p | 4,850.53p | 5,360.00p | 5977 |
| 17/01/2024 | 5,600.00p | 5,734.96p | 5,512.60p | 5,560.00p | 1851 |
| 16/01/2024 | 5,700.00p | 5,792.80p | 5,600.00p | 5,600.00p | 2136 |
| 15/01/2024 | 5,800.00p | 5,876.00p | 5,643.72p | 5,690.00p | 1058 |
| 12/01/2024 | 5,700.00p | 5,800.00p | 5,660.00p | 5,660.00p | 1751 |
| 11/01/2024 | 5,660.00p | 5,980.00p | 5,620.00p | 5,620.00p | 1143 |
| 10/01/2024 | 5,720.00p | 5,738.12p | 5,600.00p | 5,600.00p | 981 |
| 09/01/2024 | 5,700.00p | 5,800.00p | 5,670.00p | 5,800.00p | 1101 |
| 08/01/2024 | 5,860.00p | 5,867.00p | 5,620.00p | 5,830.00p | 1601 |
| 05/01/2024 | 5,860.00p | 5,911.86p | 5,715.00p | 5,810.00p | 2924 |
| 04/01/2024 | 5,860.00p | 5,943.00p | 5,715.00p | 5,810.00p | 1015 |
| 03/01/2024 | 5,860.00p | 6,000.00p | 5,755.00p | 5,870.00p | 3632 |
| 02/01/2024 | 5,860.00p | 6,000.00p | 5,640.20p | 6,000.00p | 5883 |
| 29/12/2023 | 5,700.00p | 5,772.00p | 5,640.00p | 5,760.00p | 1237 |
| 28/12/2023 | 5,660.00p | 5,760.00p | 5,411.20p | 5,690.00p | 1532 |
| 27/12/2023 | 5,400.00p | 5,668.00p | 5,310.00p | 5,560.00p | 641 |
| 22/12/2023 | 5,400.00p | 5,680.00p | 5,300.00p | 5,300.00p | 1906 |
| 21/12/2023 | 5,520.00p | 5,600.00p | 5,380.00p | 5,380.00p | 2453 |
| 20/12/2023 | 5,780.00p | 6,034.29p | 5,180.00p | 5,520.00p | 12051 |
| 19/12/2023 | 5,880.00p | 5,999.10p | 5,720.00p | 5,900.00p | 2991 |
| 18/12/2023 | 5,900.00p | 6,000.00p | 5,620.00p | 5,740.00p | 2218 |
| 15/12/2023 | 5,700.00p | 5,895.60p | 5,420.00p | 5,710.00p | 1896 |
| 14/12/2023 | 5,580.00p | 5,650.00p | 5,360.00p | 5,530.00p | 844 |
| 13/12/2023 | 5,580.00p | 5,580.00p | 5,470.00p | 5,500.00p | 1107 |
| 12/12/2023 | 5,580.00p | 5,600.00p | 5,425.00p | 5,600.00p | 1864 |
| 11/12/2023 | 5,480.00p | 5,580.00p | 5,380.00p | 5,470.00p | 1169 |
| 08/12/2023 | 5,480.00p | 5,472.20p | 5,371.00p | 5,410.00p | 1076 |
| 07/12/2023 | 5,480.00p | 5,580.00p | 5,371.00p | 5,470.00p | 1783 |
| 06/12/2023 | 5,480.00p | 5,540.00p | 5,255.00p | 5,500.00p | 2517 |
| 05/12/2023 | 5,260.00p | 5,440.00p | 5,200.00p | 5,440.00p | 2848 |
| 04/12/2023 | 5,300.00p | 5,320.00p | 5,090.00p | 5,260.00p | 4224 |
| 01/12/2023 | 5,140.00p | 5,160.00p | 4,950.00p | 5,040.00p | 1914 |
| 30/11/2023 | 5,020.00p | 5,160.00p | 5,020.00p | 5,160.00p | 507 |
| 29/11/2023 | 5,020.00p | 5,300.00p | 5,020.00p | 5,140.00p | 1465 |
| 28/11/2023 | 5,020.00p | 5,120.00p | 5,000.00p | 5,000.00p | 927 |
| 27/11/2023 | 5,180.00p | 5,160.00p | 5,006.00p | 5,160.00p | 934 |
| 24/11/2023 | 5,180.00p | 5,180.00p | 5,028.00p | 5,160.00p | 649 |
| 23/11/2023 | 5,020.00p | 5,163.20p | 5,016.00p | 5,160.00p | 993 |
| 22/11/2023 | 5,020.00p | 5,180.00p | 5,100.60p | 5,160.00p | 400 |
| 21/11/2023 | 5,020.00p | 5,198.00p | 5,040.00p | 5,170.00p | 2607 |
| 20/11/2023 | 5,020.00p | 5,217.60p | 5,038.40p | 5,160.00p | 406 |
| 17/11/2023 | 5,020.00p | 5,380.00p | 5,000.00p | 5,210.00p | 3056 |
| 16/11/2023 | 5,240.00p | 5,235.00p | 5,000.00p | 5,110.00p | 1012 |
| 15/11/2023 | 5,240.00p | 5,300.00p | 5,120.00p | 5,200.00p | 1816 |
| 14/11/2023 | 5,300.00p | 5,320.00p | 5,240.00p | 5,280.00p | 1767 |
| 13/11/2023 | 5,300.00p | 5,300.00p | 5,220.00p | 5,260.00p | 2067 |
| 10/11/2023 | 5,300.00p | 5,380.00p | 5,080.00p | 5,290.00p | 3894 |
| 09/11/2023 | 5,280.00p | 5,300.00p | 5,020.00p | 5,210.00p | 5883 |
| 08/11/2023 | 5,240.00p | 5,300.00p | 5,160.00p | 5,160.00p | 1100 |
| 07/11/2023 | 5,240.00p | 5,380.00p | 5,020.00p | 5,170.00p | 824 |
| 06/11/2023 | 5,240.00p | 5,300.00p | 5,160.00p | 5,160.00p | 3691 |
| 03/11/2023 | 5,300.00p | 5,300.00p | 5,164.20p | 5,300.00p | 1592 |
| 02/11/2023 | 5,260.00p | 5,300.00p | 5,100.00p | 5,250.00p | 948 |
| 01/11/2023 | 5,200.00p | 5,220.00p | 5,100.00p | 5,200.00p | 1504 |
| 31/10/2023 | 5,200.00p | 5,249.00p | 5,076.00p | 5,160.00p | 1990 |
| 30/10/2023 | 5,200.00p | 5,280.00p | 5,140.00p | 5,200.00p | 1857 |
| 27/10/2023 | 5,280.00p | 5,280.00p | 5,040.00p | 5,110.00p | 1285 |
| 26/10/2023 | 5,280.00p | 5,280.00p | 5,100.00p | 5,160.00p | 975 |
| 25/10/2023 | 5,280.00p | 5,300.00p | 5,160.00p | 5,160.00p | 3080 |
| 24/10/2023 | 5,280.00p | 5,300.00p | 5,020.00p | 5,180.00p | 1379 |
| 23/10/2023 | 5,200.00p | 5,286.00p | 5,135.00p | 5,160.00p | 1979 |
| 20/10/2023 | 5,200.00p | 5,200.00p | 5,110.00p | 5,110.00p | 530 |
| 19/10/2023 | 5,180.00p | 5,220.80p | 5,020.00p | 5,020.00p | 657 |
| 18/10/2023 | 5,240.00p | 5,240.00p | 5,100.00p | 5,100.00p | 984 |
| 17/10/2023 | 5,240.00p | 5,250.00p | 5,040.00p | 5,140.00p | 418 |
| 16/10/2023 | 5,220.00p | 5,220.00p | 5,020.00p | 5,100.00p | 921 |
| 13/10/2023 | 5,120.00p | 5,138.00p | 5,029.00p | 5,120.00p | 3750 |
| 12/10/2023 | 5,220.00p | 5,240.00p | 5,100.00p | 5,140.00p | 566 |
| 11/10/2023 | 5,140.00p | 5,280.00p | 5,100.00p | 5,100.00p | 2225 |
| 10/10/2023 | 5,300.00p | 5,320.00p | 5,120.00p | 5,160.00p | 1447 |
| 09/10/2023 | 5,300.00p | 5,360.00p | 5,100.00p | 5,230.00p | 3830 |
| 06/10/2023 | 5,260.00p | 5,360.00p | 5,100.00p | 5,260.00p | 4420 |
| 05/10/2023 | 5,360.00p | 5,380.00p | 5,161.60p | 5,250.00p | 431 |
| 04/10/2023 | 5,360.00p | 5,350.00p | 5,025.00p | 5,210.00p | 1169 |
| 03/10/2023 | 5,360.00p | 5,380.00p | 5,200.00p | 5,200.00p | 3896 |
| 02/10/2023 | 5,280.00p | 5,380.00p | 5,162.00p | 5,290.00p | 1599 |
| 29/09/2023 | 5,300.00p | 5,300.00p | 5,120.00p | 5,140.00p | 920 |
| 28/09/2023 | 5,180.00p | 5,200.00p | 5,038.00p | 5,200.00p | 1031 |
| 27/09/2023 | 5,180.00p | 5,380.00p | 5,023.60p | 5,200.00p | 930 |
| 26/09/2023 | 5,140.00p | 5,200.00p | 5,042.00p | 5,200.00p | 339 |
| 25/09/2023 | 5,140.00p | 5,200.00p | 5,038.00p | 5,200.00p | 842 |
| 22/09/2023 | 5,120.00p | 5,380.00p | 5,000.00p | 5,040.00p | 3177 |
| 21/09/2023 | 5,200.00p | 5,360.00p | 5,142.40p | 5,250.00p | 386 |
| 20/09/2023 | 5,240.00p | 5,416.00p | 5,142.40p | 5,260.00p | 3985 |
| 19/09/2023 | 5,580.00p | 5,700.00p | 5,400.00p | 5,480.00p | 5889 |
| 18/09/2023 | 5,240.00p | 5,654.00p | 5,160.00p | 5,540.00p | 6989 |
| 15/09/2023 | 5,120.00p | 5,240.00p | 5,005.00p | 5,240.00p | 3086 |
| 14/09/2023 | 5,000.00p | 5,085.50p | 4,880.00p | 5,005.00p | 2340 |
| 13/09/2023 | 5,080.00p | 5,095.00p | 4,880.00p | 5,050.00p | 7355 |
| 12/09/2023 | 4,970.00p | 5,060.00p | 4,900.00p | 4,985.00p | 6350 |
| 11/09/2023 | 4,900.00p | 4,960.00p | 4,745.00p | 4,925.00p | 14461 |
| 08/09/2023 | 4,800.00p | 4,810.00p | 4,735.20p | 4,795.00p | 2161 |
| 07/09/2023 | 4,700.00p | 4,800.00p | 4,610.00p | 4,720.00p | 1092 |
| 06/09/2023 | 4,740.00p | 4,790.00p | 4,680.00p | 4,790.00p | 2449 |
| 05/09/2023 | 4,750.00p | 4,775.00p | 4,630.00p | 4,740.00p | 4643 |
| 04/09/2023 | 4,600.00p | 4,717.00p | 4,620.00p | 4,700.00p | 1477 |
| 01/09/2023 | 4,600.00p | 4,690.00p | 4,600.00p | 4,690.00p | 2912 |
| 31/08/2023 | 4,520.00p | 4,698.00p | 4,500.00p | 4,640.00p | 1028 |
| 30/08/2023 | 4,880.00p | 4,741.00p | 4,520.00p | 4,650.00p | 363 |
| 29/08/2023 | 4,880.00p | 4,880.00p | 4,632.40p | 4,790.00p | 495 |
| 25/08/2023 | 4,550.00p | 4,655.00p | 4,520.00p | 4,655.00p | 247 |
| 24/08/2023 | 4,550.00p | 4,710.00p | 4,504.00p | 4,710.00p | 1076 |
| 23/08/2023 | 4,540.00p | 4,625.00p | 4,510.00p | 4,625.00p | 748 |
| 22/08/2023 | 4,560.00p | 4,680.00p | 4,500.00p | 4,595.00p | 2354 |
| 21/08/2023 | 4,540.00p | 4,790.00p | 4,579.60p | 4,730.00p | 21 |
| 18/08/2023 | 4,540.00p | 4,670.00p | 4,540.00p | 4,615.00p | 1453 |
| 17/08/2023 | 4,650.00p | 4,745.00p | 4,640.00p | 4,745.00p | 1969 |
| 16/08/2023 | 4,880.00p | 4,890.00p | 4,668.80p | 4,750.00p | 236 |
| 15/08/2023 | 4,880.00p | 4,750.00p | 4,690.00p | 4,750.00p | 362 |
| 14/08/2023 | 4,880.00p | 4,750.00p | 4,643.60p | 4,750.00p | 685 |
| 11/08/2023 | 4,880.00p | 4,880.00p | 4,500.00p | 4,740.00p | 3261 |
| 10/08/2023 | 4,880.00p | 4,890.00p | 4,663.80p | 4,670.00p | 728 |
| 09/08/2023 | 4,600.00p | 4,880.00p | 4,600.00p | 4,775.00p | 3344 |
| 08/08/2023 | 4,590.00p | 4,840.00p | 4,510.00p | 4,750.00p | 2355 |
| 07/08/2023 | 4,590.00p | 4,890.00p | 4,500.00p | 4,700.00p | 2274 |
| 04/08/2023 | 4,600.00p | 4,890.00p | 4,510.00p | 4,655.00p | 705 |
| 03/08/2023 | 4,660.00p | 4,940.00p | 4,550.00p | 4,650.00p | 2245 |
| 02/08/2023 | 4,620.00p | 4,800.00p | 4,676.00p | 4,800.00p | 833 |
| 01/08/2023 | 4,620.00p | 4,845.00p | 4,620.00p | 4,750.00p | 8519 |
| 31/07/2023 | 4,700.00p | 4,940.00p | 4,600.00p | 4,700.00p | 2495 |
| 28/07/2023 | 4,830.00p | 4,775.00p | 4,715.00p | 4,775.00p | 127 |
| 27/07/2023 | 4,830.00p | 4,940.00p | 4,659.50p | 4,775.00p | 1373 |
| 26/07/2023 | 4,830.00p | 4,890.00p | 4,609.50p | 4,735.00p | 1150 |
| 25/07/2023 | 4,830.00p | 4,890.00p | 4,740.00p | 4,740.00p | 195 |
| 24/07/2023 | 4,680.00p | 4,797.35p | 4,560.00p | 4,740.00p | 4693 |
| 21/07/2023 | 4,650.00p | 4,830.00p | 4,645.00p | 4,785.00p | 815 |
| 20/07/2023 | 4,650.00p | 4,820.00p | 4,600.00p | 4,690.00p | 2173 |
| 19/07/2023 | 4,410.00p | 4,675.00p | 4,492.00p | 4,555.00p | 604 |
| 18/07/2023 | 4,410.00p | 4,700.00p | 4,453.50p | 4,555.00p | 956 |
| 17/07/2023 | 4,410.00p | 4,645.00p | 4,458.60p | 4,545.00p | 2002 |
| 14/07/2023 | 4,410.00p | 4,656.50p | 4,350.00p | 4,410.00p | 2639 |
| 13/07/2023 | 4,380.00p | 4,518.40p | 4,350.00p | 4,430.00p | 1183 |
| 12/07/2023 | 4,380.00p | 4,545.45p | 4,210.00p | 4,455.00p | 8327 |
| 11/07/2023 | 4,210.00p | 4,390.00p | 4,210.00p | 4,295.00p | 2361 |
| 10/07/2023 | 4,300.00p | 4,390.00p | 4,215.00p | 4,295.00p | 2888 |
| 07/07/2023 | 4,300.00p | 4,330.00p | 4,234.00p | 4,300.00p | 5652 |
| 06/07/2023 | 4,490.00p | 4,490.00p | 4,200.00p | 4,200.00p | 5202 |
| 05/07/2023 | 4,350.00p | 4,452.50p | 4,330.00p | 4,350.00p | 1175 |
| 04/07/2023 | 4,320.00p | 4,465.20p | 4,320.00p | 4,370.00p | 574 |
| 03/07/2023 | 4,490.00p | 4,490.00p | 4,320.00p | 4,410.00p | 2966 |
| 30/06/2023 | 4,300.00p | 4,330.00p | 4,275.40p | 4,300.00p | 1118 |
| 29/06/2023 | 4,210.00p | 4,330.00p | 4,200.00p | 4,270.00p | 1443 |
| 28/06/2023 | 4,200.00p | 4,490.00p | 4,200.00p | 4,345.00p | 1447 |
| 27/06/2023 | 4,310.00p | 4,490.00p | 4,210.00p | 4,350.00p | 1840 |
| 26/06/2023 | 4,320.00p | 4,492.30p | 4,316.96p | 4,445.00p | 722 |
| 23/06/2023 | 4,400.00p | 4,465.00p | 4,360.00p | 4,465.00p | 987 |
| 22/06/2023 | 4,400.00p | 4,500.00p | 4,400.00p | 4,400.00p | 812 |
| 21/06/2023 | 4,540.00p | 4,566.00p | 4,410.00p | 4,530.00p | 3216 |
| 20/06/2023 | 4,500.00p | 4,530.00p | 4,411.00p | 4,530.00p | 375 |
| 19/06/2023 | 4,500.00p | 4,700.00p | 4,491.20p | 4,530.00p | 501 |
| 16/06/2023 | 4,590.00p | 4,665.80p | 4,472.40p | 4,610.00p | 3245 |
| 15/06/2023 | 4,310.00p | 4,560.00p | 4,365.80p | 4,460.00p | 2216 |
| 14/06/2023 | 4,310.00p | 4,530.00p | 4,260.00p | 4,300.00p | 4325 |
| 13/06/2023 | 4,340.00p | 4,570.00p | 4,310.00p | 4,485.00p | 3816 |
| 12/06/2023 | 4,410.00p | 4,606.00p | 4,330.00p | 4,390.00p | 2326 |
| 09/06/2023 | 4,650.00p | 4,710.00p | 4,400.00p | 4,450.00p | 7230 |
| 08/06/2023 | 4,690.00p | 4,747.60p | 4,520.00p | 4,655.00p | 5796 |
| 07/06/2023 | 4,420.00p | 4,628.50p | 4,550.00p | 4,550.00p | 474 |
| 06/06/2023 | 4,420.00p | 4,585.00p | 4,410.00p | 4,525.00p | 706 |
| 05/06/2023 | 4,420.00p | 4,628.50p | 4,467.00p | 4,510.00p | 815 |
| 02/06/2023 | 4,420.00p | 4,690.00p | 4,420.00p | 4,490.00p | 1234 |
| 01/06/2023 | 4,550.00p | 4,660.00p | 4,430.00p | 4,430.00p | 1468 |
| 31/05/2023 | 4,560.00p | 4,740.00p | 4,488.00p | 4,540.00p | 7834 |
| 30/05/2023 | 4,400.00p | 4,490.00p | 4,260.00p | 4,400.00p | 474 |
*Close Price adjusted for both dividends and splits