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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Hilton Food Group (HFG) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2022 | 1,006.00p | 1,006.00p | 979.00p | 982.00p | 50268 |
| 12/07/2022 | 985.00p | 992.00p | 980.00p | 983.00p | 20703 |
| 11/07/2022 | 998.00p | 998.00p | 979.00p | 988.00p | 55030 |
| 08/07/2022 | 979.00p | 990.00p | 976.00p | 985.00p | 125043 |
| 07/07/2022 | 990.00p | 999.00p | 983.00p | 991.00p | 43076 |
| 06/07/2022 | 1,010.00p | 1,018.00p | 990.00p | 990.00p | 141572 |
| 05/07/2022 | 1,040.00p | 1,040.00p | 993.00p | 996.00p | 72078 |
| 04/07/2022 | 1,028.00p | 1,035.25p | 1,016.00p | 1,018.00p | 37075 |
| 01/07/2022 | 1,010.00p | 1,031.44p | 1,004.00p | 1,018.00p | 24770 |
| 30/06/2022 | 1,020.00p | 1,036.00p | 1,014.00p | 1,022.00p | 66868 |
| 29/06/2022 | 1,056.00p | 1,060.00p | 1,038.00p | 1,040.00p | 35541 |
| 28/06/2022 | 1,062.00p | 1,070.76p | 1,054.00p | 1,062.00p | 22783 |
| 27/06/2022 | 1,056.00p | 1,078.00p | 1,055.04p | 1,064.00p | 30192 |
| 24/06/2022 | 1,022.00p | 1,060.00p | 1,022.00p | 1,056.00p | 23966 |
| 23/06/2022 | 1,040.00p | 1,052.00p | 1,032.00p | 1,046.00p | 53009 |
| 22/06/2022 | 1,022.00p | 1,042.00p | 1,022.00p | 1,042.00p | 36221 |
| 21/06/2022 | 1,030.00p | 1,072.00p | 1,030.00p | 1,064.00p | 6461 |
| 20/06/2022 | 1,038.00p | 1,064.00p | 1,032.00p | 1,064.00p | 33967 |
| 17/06/2022 | 1,026.00p | 1,052.00p | 1,004.00p | 1,038.00p | 73048 |
| 16/06/2022 | 1,024.00p | 1,030.00p | 1,008.00p | 1,024.00p | 114545 |
| 15/06/2022 | 1,050.00p | 1,050.00p | 1,012.00p | 1,026.00p | 47485 |
| 14/06/2022 | 1,000.00p | 1,034.00p | 1,000.00p | 1,006.00p | 81927 |
| 13/06/2022 | 1,034.00p | 1,044.00p | 1,022.00p | 1,022.00p | 28407 |
| 10/06/2022 | 1,058.00p | 1,066.00p | 1,037.56p | 1,040.00p | 37323 |
| 09/06/2022 | 1,050.00p | 1,080.00p | 1,050.00p | 1,060.00p | 83179 |
| 08/06/2022 | 1,048.00p | 1,078.00p | 1,046.00p | 1,068.00p | 72368 |
| 07/06/2022 | 1,074.00p | 1,074.00p | 1,044.00p | 1,048.00p | 40404 |
| 06/06/2022 | 1,080.00p | 1,088.00p | 1,060.00p | 1,068.00p | 134716 |
| 03/06/2022 | 1,100.00p | 1,100.00p | 1,058.27p | 1,062.00p | 45624 |
| 02/06/2022 | 1,100.00p | 1,100.00p | 1,058.27p | 1,062.00p | 45624 |
| 01/06/2022 | 1,100.00p | 1,100.00p | 1,058.27p | 1,062.00p | 45624 |
| 31/05/2022 | 1,130.00p | 1,130.00p | 1,080.00p | 1,086.00p | 43355 |
| 30/05/2022 | 1,118.00p | 1,138.23p | 1,102.00p | 1,114.00p | 71488 |
| 27/05/2022 | 1,136.00p | 1,136.00p | 1,113.92p | 1,124.00p | 69161 |
| 26/05/2022 | 1,148.00p | 1,162.32p | 1,132.00p | 1,132.00p | 89423 |
| 25/05/2022 | 1,190.00p | 1,192.00p | 1,148.00p | 1,156.00p | 64351 |
| 24/05/2022 | 1,206.00p | 1,224.00p | 1,186.00p | 1,186.00p | 44040 |
| 23/05/2022 | 1,216.00p | 1,222.00p | 1,194.00p | 1,218.00p | 179430 |
| 20/05/2022 | 1,184.00p | 1,206.00p | 1,176.00p | 1,188.00p | 23575 |
| 19/05/2022 | 1,182.00p | 1,190.00p | 1,164.00p | 1,180.00p | 34036 |
| 18/05/2022 | 1,206.00p | 1,210.00p | 1,186.00p | 1,196.00p | 24071 |
| 17/05/2022 | 1,248.00p | 1,248.00p | 1,197.08p | 1,206.00p | 23758 |
| 16/05/2022 | 1,208.00p | 1,222.00p | 1,203.08p | 1,216.00p | 30534 |
| 13/05/2022 | 1,170.00p | 1,204.00p | 1,170.00p | 1,204.00p | 31098 |
| 12/05/2022 | 1,156.00p | 1,184.00p | 1,150.00p | 1,170.00p | 233713 |
| 11/05/2022 | 1,154.00p | 1,176.00p | 1,150.40p | 1,170.00p | 288842 |
| 10/05/2022 | 1,162.00p | 1,184.00p | 1,150.00p | 1,166.00p | 50142 |
| 09/05/2022 | 1,172.00p | 1,172.00p | 1,142.00p | 1,156.00p | 34832 |
| 06/05/2022 | 1,162.00p | 1,164.08p | 1,146.00p | 1,152.00p | 210666 |
| 05/05/2022 | 1,166.00p | 1,180.00p | 1,154.00p | 1,168.00p | 136316 |
| 04/05/2022 | 1,168.00p | 1,186.00p | 1,148.00p | 1,150.00p | 47378 |
| 03/05/2022 | 1,214.00p | 1,218.00p | 1,170.00p | 1,170.00p | 125443 |
| 02/05/2022 | 1,226.00p | 1,236.00p | 1,214.00p | 1,218.00p | 84821 |
| 29/04/2022 | 1,226.00p | 1,236.00p | 1,214.00p | 1,218.00p | 84821 |
| 28/04/2022 | 1,206.00p | 1,224.00p | 1,198.00p | 1,220.00p | 42271 |
| 27/04/2022 | 1,202.00p | 1,210.00p | 1,192.00p | 1,202.00p | 29227 |
| 26/04/2022 | 1,208.00p | 1,218.00p | 1,204.00p | 1,208.00p | 56078 |
| 25/04/2022 | 1,194.00p | 1,218.00p | 1,192.50p | 1,208.00p | 120269 |
| 22/04/2022 | 1,160.00p | 1,216.00p | 1,160.00p | 1,206.00p | 69075 |
| 21/04/2022 | 1,190.00p | 1,220.00p | 1,180.00p | 1,194.00p | 373111 |
| 20/04/2022 | 1,146.00p | 1,210.00p | 1,146.00p | 1,194.00p | 31862 |
| 19/04/2022 | 1,210.00p | 1,214.50p | 1,198.00p | 1,204.00p | 41444 |
| 18/04/2022 | 1,202.00p | 1,214.00p | 1,196.00p | 1,210.00p | 33518 |
| 15/04/2022 | 1,202.00p | 1,214.00p | 1,196.00p | 1,210.00p | 33518 |
| 14/04/2022 | 1,202.00p | 1,214.00p | 1,196.00p | 1,210.00p | 33518 |
| 13/04/2022 | 1,196.00p | 1,210.00p | 1,186.00p | 1,200.00p | 274082 |
| 12/04/2022 | 1,216.00p | 1,216.00p | 1,180.00p | 1,190.00p | 29553 |
| 11/04/2022 | 1,222.00p | 1,224.00p | 1,194.00p | 1,206.00p | 44295 |
| 08/04/2022 | 1,214.00p | 1,224.00p | 1,196.00p | 1,214.00p | 243915 |
| 07/04/2022 | 1,204.00p | 1,221.36p | 1,182.00p | 1,204.00p | 50129 |
| 06/04/2022 | 1,220.00p | 1,240.00p | 1,180.00p | 1,200.00p | 475763 |
| 05/04/2022 | 1,238.00p | 1,256.00p | 1,222.00p | 1,222.00p | 183447 |
| 04/04/2022 | 1,236.00p | 1,246.00p | 1,230.00p | 1,244.00p | 32281 |
| 01/04/2022 | 1,234.00p | 1,252.96p | 1,226.00p | 1,240.00p | 176312 |
| 31/03/2022 | 1,236.00p | 1,256.00p | 1,236.00p | 1,240.00p | 136950 |
| 30/03/2022 | 1,250.00p | 1,257.05p | 1,218.00p | 1,234.00p | 49910 |
| 29/03/2022 | 1,232.00p | 1,254.00p | 1,220.00p | 1,250.00p | 149220 |
| 28/03/2022 | 1,200.00p | 1,244.00p | 1,200.00p | 1,218.00p | 280443 |
| 25/03/2022 | 1,186.00p | 1,222.32p | 1,184.00p | 1,222.00p | 322140 |
| 24/03/2022 | 1,166.00p | 1,194.00p | 1,166.00p | 1,184.00p | 114794 |
| 23/03/2022 | 1,156.00p | 1,183.16p | 1,142.00p | 1,176.00p | 29000 |
| 22/03/2022 | 1,142.00p | 1,160.00p | 1,130.00p | 1,160.00p | 47118 |
| 21/03/2022 | 1,166.00p | 1,181.84p | 1,118.00p | 1,140.00p | 51488 |
| 18/03/2022 | 1,114.00p | 1,138.00p | 1,102.60p | 1,138.00p | 540230 |
| 17/03/2022 | 1,070.00p | 1,120.00p | 1,070.00p | 1,112.00p | 53334 |
| 16/03/2022 | 1,062.00p | 1,112.00p | 1,062.00p | 1,112.00p | 221600 |
| 15/03/2022 | 1,050.00p | 1,074.00p | 1,048.00p | 1,072.00p | 58710 |
| 14/03/2022 | 1,046.00p | 1,064.00p | 1,038.59p | 1,058.00p | 31173 |
| 11/03/2022 | 1,038.00p | 1,056.00p | 1,024.00p | 1,042.00p | 18166 |
| 10/03/2022 | 1,030.00p | 1,036.00p | 1,014.00p | 1,036.00p | 12837 |
| 09/03/2022 | 1,024.00p | 1,046.00p | 1,016.00p | 1,030.00p | 50879 |
| 08/03/2022 | 1,000.00p | 1,032.00p | 1,000.00p | 1,026.00p | 63180 |
| 07/03/2022 | 1,036.00p | 1,044.00p | 988.00p | 1,024.00p | 72573 |
| 04/03/2022 | 1,028.00p | 1,044.00p | 1,006.00p | 1,034.00p | 47467 |
| 03/03/2022 | 1,052.00p | 1,060.00p | 1,014.00p | 1,026.00p | 39624 |
| 02/03/2022 | 1,048.00p | 1,060.00p | 1,032.00p | 1,060.00p | 57937 |
| 01/03/2022 | 1,076.00p | 1,080.00p | 1,040.00p | 1,040.00p | 35295 |
| 28/02/2022 | 1,080.00p | 1,080.00p | 1,058.00p | 1,074.00p | 32060 |
| 25/02/2022 | 1,058.00p | 1,082.00p | 1,042.00p | 1,076.00p | 91552 |
| 24/02/2022 | 1,050.00p | 1,058.00p | 1,038.00p | 1,048.00p | 73860 |
| 23/02/2022 | 1,060.00p | 1,082.32p | 1,058.00p | 1,070.00p | 36338 |
| 22/02/2022 | 1,060.00p | 1,068.00p | 1,056.00p | 1,060.00p | 77009 |
| 21/02/2022 | 1,062.00p | 1,082.00p | 1,055.47p | 1,072.00p | 56866 |
| 18/02/2022 | 1,062.00p | 1,068.00p | 1,055.24p | 1,064.00p | 34210 |
| 17/02/2022 | 1,062.00p | 1,076.00p | 1,052.00p | 1,066.00p | 42752 |
| 16/02/2022 | 1,022.00p | 1,068.00p | 1,022.00p | 1,068.00p | 73521 |
| 15/02/2022 | 1,034.00p | 1,034.00p | 1,020.00p | 1,024.00p | 73529 |
| 14/02/2022 | 1,044.00p | 1,056.00p | 1,026.00p | 1,036.00p | 137151 |
| 11/02/2022 | 1,108.00p | 1,108.00p | 1,052.00p | 1,060.00p | 18321 |
| 10/02/2022 | 1,078.00p | 1,091.44p | 1,064.00p | 1,078.00p | 27072 |
| 09/02/2022 | 1,064.00p | 1,090.00p | 1,048.00p | 1,070.00p | 47196 |
| 08/02/2022 | 1,030.00p | 1,050.00p | 1,030.00p | 1,044.00p | 37197 |
| 07/02/2022 | 1,050.00p | 1,054.50p | 1,034.00p | 1,038.00p | 18149 |
| 04/02/2022 | 1,052.00p | 1,058.00p | 1,044.00p | 1,050.00p | 49524 |
| 03/02/2022 | 1,052.00p | 1,064.87p | 1,040.00p | 1,052.00p | 141165 |
| 02/02/2022 | 1,050.00p | 1,062.00p | 1,046.30p | 1,050.00p | 24826 |
| 01/02/2022 | 1,050.00p | 1,054.00p | 1,036.00p | 1,050.00p | 57560 |
| 31/01/2022 | 1,006.00p | 1,038.00p | 1,004.56p | 1,038.00p | 31401 |
| 28/01/2022 | 1,000.00p | 1,017.36p | 998.25p | 1,004.00p | 84190 |
| 27/01/2022 | 1,026.00p | 1,038.00p | 1,016.00p | 1,016.00p | 31596 |
| 26/01/2022 | 1,056.00p | 1,066.00p | 1,036.00p | 1,038.00p | 28063 |
| 25/01/2022 | 1,052.00p | 1,060.00p | 1,036.00p | 1,052.00p | 92992 |
| 24/01/2022 | 1,060.00p | 1,066.00p | 1,026.00p | 1,040.00p | 106181 |
| 21/01/2022 | 1,084.00p | 1,118.00p | 1,060.00p | 1,060.00p | 70843 |
| 20/01/2022 | 1,110.00p | 1,114.00p | 1,070.00p | 1,080.00p | 54101 |
| 19/01/2022 | 1,126.00p | 1,132.00p | 1,108.00p | 1,108.00p | 36784 |
| 18/01/2022 | 1,110.00p | 1,142.00p | 1,110.00p | 1,130.00p | 214352 |
| 17/01/2022 | 1,110.00p | 1,128.00p | 1,102.00p | 1,128.00p | 51063 |
| 14/01/2022 | 1,124.00p | 1,168.00p | 1,096.00p | 1,116.00p | 44757 |
| 13/01/2022 | 1,170.00p | 1,170.00p | 1,108.00p | 1,110.00p | 27574 |
| 12/01/2022 | 1,128.00p | 1,136.00p | 1,110.00p | 1,126.00p | 35181 |
| 10/01/2022 | 1,134.00p | 1,143.53p | 1,126.00p | 1,134.00p | 33409 |
| 07/01/2022 | 1,126.00p | 1,136.00p | 1,114.00p | 1,124.00p | 31582 |
| 06/01/2022 | 1,138.00p | 1,154.00p | 1,130.00p | 1,134.00p | 53218 |
| 05/01/2022 | 1,182.00p | 1,182.00p | 1,152.00p | 1,152.00p | 59345 |
| 04/01/2022 | 1,150.00p | 1,188.00p | 1,120.00p | 1,178.00p | 71514 |
| 31/12/2021 | 1,142.00p | 1,153.50p | 1,138.00p | 1,140.00p | 3017 |
| 30/12/2021 | 1,176.00p | 1,180.00p | 1,146.00p | 1,146.00p | 19834 |
| 29/12/2021 | 1,132.00p | 1,172.00p | 1,132.00p | 1,154.00p | 11023 |
| 24/12/2021 | 1,166.00p | 1,172.80p | 1,150.00p | 1,150.00p | 3501 |
| 23/12/2021 | 1,136.00p | 1,158.00p | 1,126.00p | 1,148.00p | 53653 |
| 22/12/2021 | 1,126.00p | 1,140.00p | 1,116.30p | 1,140.00p | 28270 |
| 21/12/2021 | 1,120.00p | 1,136.00p | 1,108.00p | 1,126.00p | 37939 |
| 20/12/2021 | 1,082.00p | 1,112.00p | 1,060.00p | 1,106.00p | 259423 |
| 17/12/2021 | 1,100.00p | 1,120.00p | 1,100.00p | 1,110.00p | 162943 |
| 16/12/2021 | 1,130.00p | 1,130.00p | 1,089.01p | 1,100.00p | 109865 |
| 15/12/2021 | 1,134.00p | 1,140.00p | 1,100.00p | 1,102.00p | 109465 |
| 14/12/2021 | 1,150.00p | 1,164.00p | 1,132.00p | 1,132.00p | 110206 |
| 13/12/2021 | 1,160.00p | 1,188.00p | 1,151.00p | 1,152.00p | 334254 |
| 10/12/2021 | 1,190.00p | 1,208.00p | 1,132.00p | 1,178.00p | 299871 |
| 09/12/2021 | 1,202.00p | 1,206.00p | 1,180.00p | 1,196.00p | 29728 |
| 08/12/2021 | 1,176.00p | 1,206.00p | 1,170.00p | 1,202.00p | 52612 |
| 07/12/2021 | 1,152.00p | 1,192.00p | 1,152.00p | 1,166.00p | 46484 |
| 06/12/2021 | 1,156.00p | 1,164.00p | 1,138.00p | 1,154.00p | 14059 |
| 03/12/2021 | 1,142.00p | 1,158.00p | 1,130.00p | 1,152.00p | 24228 |
| 02/12/2021 | 1,130.00p | 1,148.00p | 1,116.00p | 1,146.00p | 36280 |
| 01/12/2021 | 1,136.00p | 1,141.40p | 1,110.00p | 1,130.00p | 99403 |
| 30/11/2021 | 1,126.00p | 1,140.00p | 1,122.00p | 1,130.00p | 30171 |
| 29/11/2021 | 1,150.00p | 1,152.00p | 1,134.00p | 1,144.00p | 19266 |
| 26/11/2021 | 1,136.00p | 1,165.04p | 1,136.00p | 1,140.00p | 27602 |
| 25/11/2021 | 1,186.00p | 1,186.00p | 1,158.00p | 1,168.00p | 23102 |
| 24/11/2021 | 1,176.00p | 1,176.00p | 1,156.00p | 1,156.00p | 27343 |
| 23/11/2021 | 1,176.00p | 1,190.00p | 1,166.00p | 1,168.00p | 15802 |
| 22/11/2021 | 1,192.00p | 1,204.00p | 1,178.00p | 1,184.00p | 27607 |
| 19/11/2021 | 1,210.00p | 1,226.00p | 1,196.00p | 1,196.00p | 8181 |
| 18/11/2021 | 1,194.00p | 1,216.00p | 1,188.00p | 1,212.00p | 28730 |
| 17/11/2021 | 1,170.00p | 1,198.00p | 1,170.00p | 1,190.00p | 86893 |
| 16/11/2021 | 1,200.00p | 1,210.00p | 1,186.00p | 1,188.00p | 33219 |
| 15/11/2021 | 1,200.00p | 1,210.00p | 1,183.62p | 1,202.00p | 17990 |
| 12/11/2021 | 1,220.00p | 1,220.00p | 1,180.00p | 1,190.00p | 28395 |
| 11/11/2021 | 1,182.00p | 1,202.00p | 1,160.00p | 1,190.00p | 14141 |
| 10/11/2021 | 1,192.00p | 1,200.00p | 1,173.34p | 1,180.00p | 28461 |
| 09/11/2021 | 1,170.00p | 1,194.00p | 1,158.00p | 1,170.00p | 32031 |
| 08/11/2021 | 1,208.00p | 1,208.00p | 1,142.00p | 1,170.00p | 30390 |
| 05/11/2021 | 1,238.00p | 1,240.00p | 1,202.00p | 1,202.00p | 55506 |
| 04/11/2021 | 1,202.00p | 1,232.00p | 1,190.00p | 1,212.00p | 141493 |
| 03/11/2021 | 1,200.00p | 1,210.00p | 1,194.25p | 1,208.00p | 42575 |
| 02/11/2021 | 1,186.00p | 1,206.00p | 1,186.00p | 1,202.00p | 27947 |
| 01/11/2021 | 1,178.00p | 1,198.00p | 1,172.00p | 1,190.00p | 42586 |
| 29/10/2021 | 1,206.00p | 1,206.31p | 1,146.00p | 1,168.00p | 50620 |
| 28/10/2021 | 1,146.00p | 1,176.00p | 1,136.00p | 1,158.00p | 38989 |
| 27/10/2021 | 1,158.00p | 1,216.00p | 1,139.20p | 1,154.00p | 37064 |
| 26/10/2021 | 1,178.00p | 1,182.00p | 1,158.00p | 1,170.00p | 42374 |
| 25/10/2021 | 1,174.00p | 1,186.00p | 1,170.00p | 1,180.00p | 37855 |
| 22/10/2021 | 1,156.00p | 1,193.03p | 1,156.00p | 1,180.00p | 41906 |
| 21/10/2021 | 1,172.00p | 1,182.00p | 1,170.00p | 1,180.00p | 38273 |
| 20/10/2021 | 1,174.00p | 1,186.00p | 1,172.00p | 1,176.00p | 23092 |
| 19/10/2021 | 1,170.00p | 1,186.00p | 1,168.00p | 1,172.00p | 33880 |
| 18/10/2021 | 1,154.00p | 1,184.00p | 1,154.00p | 1,170.00p | 31987 |
| 15/10/2021 | 1,156.00p | 1,176.00p | 1,154.00p | 1,166.00p | 22347 |
| 14/10/2021 | 1,160.00p | 1,164.00p | 1,140.00p | 1,144.00p | 26709 |
| 13/10/2021 | 1,144.00p | 1,173.20p | 1,140.00p | 1,150.00p | 37556 |
| 12/10/2021 | 1,152.00p | 1,186.00p | 1,122.00p | 1,150.00p | 101479 |
| 11/10/2021 | 1,150.00p | 1,182.00p | 1,126.00p | 1,146.00p | 27940 |
| 08/10/2021 | 1,188.00p | 1,188.00p | 1,150.00p | 1,160.00p | 30170 |
| 07/10/2021 | 1,174.00p | 1,174.00p | 1,148.00p | 1,158.00p | 50293 |
| 06/10/2021 | 1,146.00p | 1,158.00p | 1,130.00p | 1,154.00p | 34599 |
| 05/10/2021 | 1,184.00p | 1,184.00p | 1,144.00p | 1,144.00p | 67737 |
| 04/10/2021 | 1,116.00p | 1,172.00p | 1,116.00p | 1,140.00p | 30339 |
| 01/10/2021 | 1,170.00p | 1,184.00p | 1,158.00p | 1,162.00p | 51850 |
*Close Price adjusted for both dividends and splits