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:
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight RS Group (RS1) by JP Morgan
Hill and Smith (HILS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2018 | 1,207.00p | 1,208.00p | 1,182.00p | 1,190.00p | 147605 |
| 01/02/2018 | 1,212.00p | 1,220.00p | 1,199.00p | 1,204.00p | 137285 |
| 31/01/2018 | 1,193.00p | 1,214.00p | 1,193.00p | 1,199.00p | 112432 |
| 30/01/2018 | 1,201.00p | 1,207.00p | 1,194.00p | 1,196.00p | 167643 |
| 29/01/2018 | 1,229.00p | 1,241.00p | 1,215.00p | 1,220.00p | 82252 |
| 26/01/2018 | 1,240.00p | 1,248.00p | 1,227.00p | 1,230.00p | 110751 |
| 25/01/2018 | 1,260.00p | 1,261.00p | 1,230.00p | 1,240.00p | 74532 |
| 24/01/2018 | 1,268.00p | 1,277.00p | 1,255.00p | 1,260.00p | 120492 |
| 23/01/2018 | 1,274.00p | 1,285.00p | 1,268.00p | 1,269.00p | 102820 |
| 22/01/2018 | 1,301.00p | 1,301.00p | 1,273.00p | 1,273.00p | 68782 |
| 19/01/2018 | 1,307.00p | 1,314.00p | 1,291.00p | 1,294.00p | 87706 |
| 18/01/2018 | 1,314.00p | 1,320.00p | 1,298.00p | 1,303.00p | 48248 |
| 17/01/2018 | 1,317.00p | 1,346.00p | 1,306.00p | 1,313.00p | 53079 |
| 16/01/2018 | 1,329.00p | 1,336.00p | 1,309.37p | 1,327.00p | 49790 |
| 15/01/2018 | 1,326.00p | 1,343.00p | 1,321.00p | 1,330.00p | 42670 |
| 12/01/2018 | 1,324.00p | 1,349.00p | 1,320.00p | 1,334.00p | 58926 |
| 11/01/2018 | 1,311.00p | 1,326.00p | 1,303.00p | 1,322.00p | 225051 |
| 10/01/2018 | 1,319.00p | 1,319.00p | 1,303.00p | 1,309.00p | 70251 |
| 09/01/2018 | 1,320.00p | 1,330.95p | 1,314.00p | 1,316.00p | 48905 |
| 08/01/2018 | 1,335.00p | 1,335.00p | 1,308.50p | 1,329.00p | 72216 |
| 05/01/2018 | 1,314.00p | 1,334.00p | 1,310.00p | 1,321.00p | 84784 |
| 04/01/2018 | 1,331.00p | 1,331.00p | 1,313.00p | 1,318.00p | 75461 |
| 03/01/2018 | 1,326.00p | 1,341.00p | 1,317.00p | 1,323.00p | 125402 |
| 02/01/2018 | 1,354.00p | 1,354.00p | 1,312.38p | 1,326.00p | 51548 |
| 29/12/2017 | 1,343.00p | 1,346.00p | 1,331.00p | 1,339.00p | 14076 |
| 28/12/2017 | 1,343.00p | 1,354.00p | 1,340.00p | 1,340.00p | 44438 |
| 27/12/2017 | 1,344.00p | 1,350.00p | 1,341.00p | 1,342.00p | 39826 |
| 22/12/2017 | 1,306.00p | 1,357.00p | 1,306.00p | 1,342.00p | 21606 |
| 21/12/2017 | 1,301.00p | 1,344.00p | 1,301.00p | 1,325.00p | 116306 |
| 20/12/2017 | 1,325.00p | 1,334.00p | 1,317.00p | 1,324.00p | 70095 |
| 19/12/2017 | 1,323.00p | 1,330.00p | 1,310.00p | 1,324.00p | 191322 |
| 18/12/2017 | 1,335.00p | 1,335.00p | 1,318.00p | 1,325.00p | 91065 |
| 15/12/2017 | 1,337.00p | 1,343.00p | 1,315.00p | 1,330.00p | 187478 |
| 14/12/2017 | 1,321.00p | 1,341.00p | 1,319.00p | 1,340.00p | 54678 |
| 13/12/2017 | 1,311.00p | 1,321.00p | 1,300.00p | 1,321.00p | 279210 |
| 12/12/2017 | 1,309.00p | 1,320.00p | 1,300.00p | 1,311.00p | 64475 |
| 11/12/2017 | 1,309.00p | 1,319.00p | 1,290.00p | 1,300.00p | 135674 |
| 08/12/2017 | 1,278.00p | 1,315.00p | 1,263.00p | 1,311.00p | 67072 |
| 07/12/2017 | 1,290.00p | 1,295.00p | 1,259.00p | 1,283.00p | 86387 |
| 06/12/2017 | 1,284.00p | 1,284.00p | 1,265.00p | 1,279.00p | 32053 |
| 05/12/2017 | 1,300.00p | 1,302.63p | 1,279.00p | 1,288.00p | 67883 |
| 04/12/2017 | 1,283.00p | 1,298.00p | 1,273.00p | 1,286.00p | 206839 |
| 01/12/2017 | 1,284.00p | 1,284.00p | 1,259.00p | 1,263.00p | 186022 |
| 30/11/2017 | 1,320.00p | 1,320.00p | 1,270.00p | 1,280.00p | 220680 |
| 29/11/2017 | 1,343.00p | 1,343.00p | 1,313.00p | 1,327.00p | 48280 |
| 28/11/2017 | 1,336.00p | 1,340.00p | 1,315.00p | 1,329.00p | 61827 |
| 27/11/2017 | 1,329.00p | 1,345.00p | 1,314.00p | 1,314.00p | 33241 |
| 24/11/2017 | 1,318.00p | 1,341.00p | 1,318.00p | 1,336.00p | 39364 |
| 23/11/2017 | 1,313.00p | 1,324.00p | 1,309.00p | 1,315.00p | 31957 |
| 22/11/2017 | 1,321.00p | 1,324.00p | 1,267.00p | 1,311.00p | 126781 |
| 21/11/2017 | 1,309.00p | 1,323.00p | 1,309.00p | 1,320.00p | 85894 |
| 20/11/2017 | 1,293.00p | 1,318.00p | 1,293.00p | 1,311.00p | 84389 |
| 17/11/2017 | 1,290.00p | 1,305.00p | 1,280.00p | 1,292.00p | 57296 |
| 16/11/2017 | 1,297.00p | 1,297.00p | 1,284.00p | 1,286.00p | 29761 |
| 15/11/2017 | 1,297.00p | 1,303.00p | 1,280.00p | 1,288.00p | 46375 |
| 14/11/2017 | 1,320.00p | 1,320.00p | 1,302.00p | 1,308.00p | 52202 |
| 13/11/2017 | 1,300.00p | 1,320.63p | 1,287.00p | 1,290.00p | 73888 |
| 10/11/2017 | 1,331.00p | 1,334.50p | 1,301.00p | 1,301.00p | 151846 |
| 09/11/2017 | 1,331.00p | 1,338.00p | 1,314.00p | 1,320.00p | 169654 |
| 08/11/2017 | 1,326.00p | 1,346.89p | 1,325.00p | 1,330.00p | 59847 |
| 07/11/2017 | 1,338.00p | 1,347.00p | 1,328.00p | 1,332.00p | 69458 |
| 06/11/2017 | 1,344.00p | 1,350.00p | 1,335.13p | 1,342.00p | 27000 |
| 03/11/2017 | 1,347.00p | 1,348.00p | 1,336.00p | 1,342.00p | 37919 |
| 02/11/2017 | 1,351.00p | 1,356.00p | 1,332.00p | 1,340.00p | 77371 |
| 01/11/2017 | 1,320.00p | 1,360.00p | 1,315.00p | 1,344.00p | 98279 |
| 31/10/2017 | 1,300.00p | 1,323.00p | 1,294.50p | 1,322.00p | 49256 |
| 30/10/2017 | 1,282.00p | 1,304.00p | 1,277.50p | 1,293.00p | 34014 |
| 27/10/2017 | 1,280.00p | 1,294.00p | 1,274.00p | 1,279.00p | 55764 |
| 26/10/2017 | 1,278.00p | 1,290.00p | 1,277.00p | 1,278.00p | 55131 |
| 25/10/2017 | 1,256.00p | 1,283.00p | 1,256.00p | 1,278.00p | 21951 |
| 24/10/2017 | 1,256.00p | 1,286.50p | 1,256.00p | 1,275.00p | 59791 |
| 23/10/2017 | 1,279.00p | 1,284.00p | 1,273.00p | 1,280.00p | 130885 |
| 20/10/2017 | 1,289.00p | 1,290.00p | 1,267.00p | 1,274.00p | 147376 |
| 19/10/2017 | 1,289.00p | 1,289.00p | 1,269.02p | 1,286.00p | 65921 |
| 18/10/2017 | 1,299.00p | 1,299.00p | 1,264.00p | 1,268.00p | 40452 |
| 17/10/2017 | 1,295.00p | 1,295.00p | 1,274.00p | 1,274.00p | 387377 |
| 16/10/2017 | 1,289.00p | 1,293.09p | 1,283.00p | 1,290.00p | 83459 |
| 13/10/2017 | 1,256.00p | 1,285.00p | 1,256.00p | 1,284.00p | 80868 |
| 12/10/2017 | 1,260.00p | 1,269.00p | 1,250.00p | 1,263.00p | 25571 |
| 11/10/2017 | 1,236.00p | 1,269.00p | 1,236.00p | 1,263.00p | 43824 |
| 10/10/2017 | 1,254.00p | 1,259.00p | 1,241.00p | 1,257.00p | 40097 |
| 09/10/2017 | 1,243.00p | 1,258.00p | 1,241.00p | 1,241.00p | 40205 |
| 06/10/2017 | 1,254.00p | 1,263.00p | 1,248.00p | 1,260.00p | 38952 |
| 05/10/2017 | 1,259.00p | 1,259.00p | 1,243.00p | 1,249.00p | 48629 |
| 04/10/2017 | 1,257.00p | 1,268.00p | 1,250.00p | 1,255.00p | 111995 |
| 03/10/2017 | 1,274.00p | 1,275.00p | 1,255.00p | 1,259.00p | 25411 |
| 02/10/2017 | 1,264.00p | 1,265.00p | 1,249.00p | 1,261.00p | 34793 |
| 29/09/2017 | 1,229.00p | 1,264.00p | 1,225.00p | 1,264.00p | 70078 |
| 28/09/2017 | 1,221.00p | 1,239.00p | 1,218.00p | 1,230.00p | 28644 |
| 27/09/2017 | 1,226.00p | 1,241.00p | 1,223.00p | 1,232.00p | 20445 |
| 26/09/2017 | 1,206.00p | 1,239.00p | 1,206.00p | 1,234.00p | 38356 |
| 25/09/2017 | 1,208.00p | 1,238.00p | 1,208.00p | 1,223.00p | 42523 |
| 22/09/2017 | 1,216.00p | 1,226.00p | 1,209.00p | 1,214.00p | 34258 |
| 21/09/2017 | 1,250.00p | 1,250.00p | 1,217.00p | 1,219.00p | 36414 |
| 20/09/2017 | 1,226.00p | 1,265.00p | 1,226.00p | 1,240.00p | 37698 |
| 19/09/2017 | 1,226.00p | 1,255.00p | 1,226.00p | 1,252.00p | 47043 |
| 18/09/2017 | 1,246.00p | 1,250.00p | 1,238.00p | 1,249.00p | 46024 |
| 15/09/2017 | 1,233.00p | 1,243.00p | 1,216.00p | 1,243.00p | 119625 |
| 14/09/2017 | 1,257.00p | 1,258.00p | 1,234.00p | 1,241.00p | 82884 |
| 13/09/2017 | 1,273.00p | 1,273.00p | 1,256.00p | 1,257.00p | 81152 |
| 12/09/2017 | 1,301.00p | 1,302.00p | 1,277.00p | 1,281.00p | 70019 |
| 11/09/2017 | 1,271.00p | 1,304.00p | 1,271.00p | 1,288.00p | 21435 |
| 08/09/2017 | 1,271.00p | 1,295.00p | 1,271.00p | 1,291.00p | 56332 |
| 07/09/2017 | 1,262.00p | 1,296.00p | 1,262.00p | 1,290.00p | 49873 |
| 06/09/2017 | 1,288.00p | 1,288.00p | 1,261.00p | 1,278.00p | 41634 |
| 05/09/2017 | 1,316.00p | 1,316.00p | 1,276.00p | 1,276.00p | 62518 |
| 04/09/2017 | 1,320.00p | 1,320.00p | 1,282.00p | 1,285.00p | 48260 |
| 01/09/2017 | 1,299.00p | 1,315.00p | 1,276.00p | 1,308.00p | 48922 |
| 31/08/2017 | 1,295.00p | 1,295.00p | 1,270.00p | 1,285.00p | 55087 |
| 30/08/2017 | 1,281.00p | 1,292.00p | 1,272.00p | 1,281.00p | 39956 |
| 29/08/2017 | 1,290.00p | 1,290.00p | 1,264.00p | 1,281.00p | 55425 |
| 25/08/2017 | 1,299.00p | 1,301.00p | 1,279.00p | 1,279.00p | 104400 |
| 24/08/2017 | 1,300.00p | 1,306.00p | 1,265.00p | 1,283.00p | 235410 |
| 23/08/2017 | 1,310.00p | 1,311.00p | 1,288.00p | 1,288.00p | 121811 |
| 22/08/2017 | 1,340.00p | 1,340.00p | 1,311.00p | 1,312.00p | 51226 |
| 21/08/2017 | 1,326.00p | 1,359.00p | 1,326.00p | 1,340.00p | 56996 |
| 18/08/2017 | 1,335.00p | 1,349.00p | 1,330.00p | 1,342.00p | 51255 |
| 17/08/2017 | 1,362.00p | 1,366.00p | 1,345.00p | 1,345.00p | 56186 |
| 16/08/2017 | 1,336.00p | 1,362.00p | 1,336.00p | 1,351.00p | 66176 |
| 15/08/2017 | 1,361.00p | 1,363.00p | 1,340.00p | 1,342.00p | 43402 |
| 14/08/2017 | 1,361.00p | 1,383.00p | 1,355.00p | 1,361.00p | 57834 |
| 11/08/2017 | 1,382.00p | 1,385.00p | 1,359.00p | 1,359.00p | 77116 |
| 10/08/2017 | 1,423.00p | 1,423.00p | 1,343.00p | 1,391.00p | 169441 |
| 09/08/2017 | 1,418.00p | 1,427.00p | 1,393.00p | 1,427.00p | 94738 |
| 08/08/2017 | 1,415.00p | 1,425.00p | 1,405.00p | 1,406.00p | 72964 |
| 07/08/2017 | 1,409.00p | 1,433.00p | 1,399.00p | 1,405.00p | 82740 |
| 04/08/2017 | 1,403.00p | 1,416.00p | 1,395.00p | 1,404.00p | 50572 |
| 03/08/2017 | 1,355.00p | 1,450.00p | 1,355.00p | 1,417.00p | 106826 |
| 02/08/2017 | 1,350.00p | 1,392.00p | 1,350.00p | 1,392.00p | 95485 |
| 01/08/2017 | 1,326.00p | 1,380.00p | 1,326.00p | 1,380.00p | 49641 |
| 31/07/2017 | 1,326.00p | 1,364.00p | 1,326.00p | 1,340.00p | 57749 |
| 28/07/2017 | 1,399.00p | 1,399.00p | 1,338.00p | 1,343.00p | 48915 |
| 27/07/2017 | 1,381.00p | 1,392.00p | 1,357.00p | 1,357.00p | 46792 |
| 26/07/2017 | 1,386.00p | 1,394.00p | 1,383.00p | 1,386.00p | 78865 |
| 25/07/2017 | 1,360.00p | 1,398.00p | 1,360.00p | 1,393.00p | 138796 |
| 24/07/2017 | 1,359.00p | 1,365.00p | 1,344.00p | 1,361.00p | 97642 |
| 21/07/2017 | 1,389.00p | 1,390.00p | 1,363.00p | 1,370.00p | 65395 |
| 20/07/2017 | 1,356.00p | 1,390.00p | 1,356.00p | 1,376.00p | 31743 |
| 19/07/2017 | 1,390.00p | 1,392.00p | 1,367.00p | 1,392.00p | 45956 |
| 18/07/2017 | 1,379.00p | 1,389.00p | 1,366.00p | 1,371.00p | 34195 |
| 17/07/2017 | 1,371.00p | 1,389.00p | 1,354.00p | 1,383.00p | 39010 |
| 14/07/2017 | 1,357.00p | 1,373.00p | 1,351.00p | 1,373.00p | 38769 |
| 13/07/2017 | 1,355.00p | 1,370.00p | 1,345.00p | 1,362.00p | 68997 |
| 12/07/2017 | 1,370.00p | 1,370.00p | 1,343.00p | 1,355.00p | 81332 |
| 11/07/2017 | 1,380.00p | 1,384.00p | 1,356.00p | 1,370.00p | 99823 |
| 10/07/2017 | 1,361.00p | 1,389.00p | 1,361.00p | 1,378.00p | 56432 |
| 07/07/2017 | 1,370.00p | 1,382.00p | 1,361.00p | 1,382.00p | 83747 |
| 06/07/2017 | 1,395.00p | 1,395.00p | 1,367.00p | 1,372.00p | 38569 |
| 05/07/2017 | 1,380.00p | 1,395.00p | 1,373.00p | 1,393.00p | 45883 |
| 04/07/2017 | 1,370.00p | 1,378.00p | 1,357.00p | 1,377.00p | 32721 |
| 03/07/2017 | 1,384.00p | 1,385.00p | 1,358.00p | 1,369.00p | 100280 |
| 30/06/2017 | 1,374.00p | 1,389.00p | 1,368.00p | 1,380.00p | 68947 |
| 29/06/2017 | 1,360.00p | 1,384.00p | 1,342.00p | 1,373.00p | 130918 |
| 28/06/2017 | 1,390.00p | 1,390.00p | 1,346.00p | 1,350.00p | 122852 |
| 27/06/2017 | 1,397.00p | 1,404.00p | 1,377.00p | 1,383.00p | 42910 |
| 26/06/2017 | 1,392.00p | 1,421.00p | 1,392.00p | 1,400.00p | 43155 |
| 23/06/2017 | 1,386.00p | 1,403.00p | 1,380.00p | 1,391.00p | 35850 |
| 22/06/2017 | 1,367.00p | 1,403.00p | 1,357.00p | 1,395.00p | 81597 |
| 21/06/2017 | 1,379.00p | 1,380.00p | 1,359.00p | 1,370.00p | 59436 |
| 20/06/2017 | 1,389.00p | 1,404.00p | 1,380.00p | 1,381.00p | 60085 |
| 19/06/2017 | 1,390.00p | 1,399.00p | 1,372.00p | 1,391.00p | 59902 |
| 16/06/2017 | 1,334.00p | 1,394.00p | 1,334.00p | 1,394.00p | 314515 |
| 15/06/2017 | 1,371.00p | 1,374.50p | 1,332.00p | 1,344.00p | 250296 |
| 14/06/2017 | 1,373.00p | 1,396.00p | 1,370.00p | 1,371.00p | 130249 |
| 13/06/2017 | 1,384.00p | 1,384.00p | 1,350.80p | 1,368.00p | 242404 |
| 12/06/2017 | 1,387.00p | 1,395.00p | 1,351.00p | 1,376.00p | 103277 |
| 09/06/2017 | 1,381.00p | 1,394.00p | 1,356.00p | 1,394.00p | 189469 |
| 08/06/2017 | 1,391.00p | 1,396.00p | 1,384.00p | 1,390.00p | 154628 |
| 07/06/2017 | 1,402.00p | 1,402.00p | 1,386.00p | 1,387.00p | 156728 |
| 06/06/2017 | 1,418.00p | 1,430.00p | 1,393.00p | 1,396.00p | 180889 |
| 05/06/2017 | 1,462.00p | 1,468.00p | 1,419.00p | 1,420.00p | 206536 |
| 02/06/2017 | 1,480.00p | 1,480.00p | 1,454.00p | 1,475.00p | 168676 |
| 01/06/2017 | 1,433.00p | 1,474.00p | 1,430.00p | 1,473.00p | 190178 |
| 31/05/2017 | 1,416.00p | 1,439.00p | 1,409.00p | 1,439.00p | 1353924 |
| 30/05/2017 | 1,418.00p | 1,425.00p | 1,395.00p | 1,419.00p | 137330 |
| 26/05/2017 | 1,415.00p | 1,425.00p | 1,405.00p | 1,415.00p | 148517 |
| 25/05/2017 | 1,386.00p | 1,423.00p | 1,380.00p | 1,423.00p | 149871 |
| 24/05/2017 | 1,383.00p | 1,403.00p | 1,375.00p | 1,398.00p | 150761 |
| 23/05/2017 | 1,366.00p | 1,398.15p | 1,366.00p | 1,384.00p | 124576 |
| 22/05/2017 | 1,376.00p | 1,376.00p | 1,350.80p | 1,363.00p | 81842 |
| 19/05/2017 | 1,331.00p | 1,376.00p | 1,325.00p | 1,364.00p | 82403 |
| 18/05/2017 | 1,336.00p | 1,347.00p | 1,314.00p | 1,340.00p | 267128 |
| 17/05/2017 | 1,374.00p | 1,381.46p | 1,339.00p | 1,343.00p | 185352 |
| 16/05/2017 | 1,324.00p | 1,392.00p | 1,323.00p | 1,388.00p | 383775 |
| 15/05/2017 | 1,298.00p | 1,333.00p | 1,298.00p | 1,318.00p | 101906 |
| 12/05/2017 | 1,313.00p | 1,316.35p | 1,299.00p | 1,299.00p | 237736 |
| 11/05/2017 | 1,370.00p | 1,370.00p | 1,300.00p | 1,322.00p | 922782 |
| 10/05/2017 | 1,360.00p | 1,411.00p | 1,352.00p | 1,387.00p | 293853 |
| 09/05/2017 | 1,330.00p | 1,379.00p | 1,326.75p | 1,348.00p | 148264 |
| 08/05/2017 | 1,324.00p | 1,335.00p | 1,323.00p | 1,324.00p | 143767 |
| 05/05/2017 | 1,327.00p | 1,336.00p | 1,322.00p | 1,332.00p | 120865 |
| 04/05/2017 | 1,314.00p | 1,335.00p | 1,305.00p | 1,328.00p | 103139 |
| 03/05/2017 | 1,314.00p | 1,321.00p | 1,295.00p | 1,320.00p | 161224 |
| 02/05/2017 | 1,326.00p | 1,338.00p | 1,315.00p | 1,326.00p | 120594 |
| 28/04/2017 | 1,321.00p | 1,335.00p | 1,318.00p | 1,328.00p | 84087 |
| 27/04/2017 | 1,307.00p | 1,333.00p | 1,303.92p | 1,325.00p | 101703 |
| 26/04/2017 | 1,291.00p | 1,312.00p | 1,287.91p | 1,307.00p | 92071 |
| 25/04/2017 | 1,303.00p | 1,308.00p | 1,294.00p | 1,297.00p | 109299 |
| 24/04/2017 | 1,280.00p | 1,301.00p | 1,273.00p | 1,295.00p | 74483 |
| 21/04/2017 | 1,279.00p | 1,287.00p | 1,269.00p | 1,269.00p | 87790 |
*Close Price adjusted for both dividends and splits