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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Intertek Group (ITRK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2013 | 3,297.00p | 3,349.00p | 3,297.00p | 3,342.00p | 223444 |
| 08/05/2013 | 3,268.00p | 3,327.00p | 3,256.00p | 3,301.00p | 499876 |
| 07/05/2013 | 3,298.00p | 3,310.00p | 3,248.00p | 3,256.00p | 333096 |
| 03/05/2013 | 3,277.00p | 3,291.00p | 3,260.00p | 3,278.00p | 289114 |
| 02/05/2013 | 3,284.00p | 3,291.00p | 3,227.00p | 3,280.00p | 570838 |
| 01/05/2013 | 3,289.00p | 3,308.00p | 3,230.00p | 3,272.00p | 300483 |
| 30/04/2013 | 3,308.00p | 3,315.00p | 3,287.00p | 3,308.00p | 424065 |
| 29/04/2013 | 3,307.00p | 3,325.00p | 3,282.00p | 3,306.00p | 329874 |
| 26/04/2013 | 3,340.00p | 3,351.00p | 3,294.00p | 3,315.00p | 274727 |
| 25/04/2013 | 3,359.00p | 3,388.67p | 3,338.00p | 3,341.00p | 276454 |
| 24/04/2013 | 3,425.00p | 3,425.00p | 3,350.00p | 3,360.00p | 326743 |
| 23/04/2013 | 3,337.00p | 3,430.00p | 3,329.00p | 3,418.00p | 387317 |
| 22/04/2013 | 3,355.00p | 3,360.00p | 3,304.00p | 3,334.00p | 324511 |
| 19/04/2013 | 3,335.00p | 3,349.00p | 3,260.00p | 3,349.00p | 470948 |
| 18/04/2013 | 3,335.00p | 3,347.00p | 3,324.00p | 3,329.00p | 311035 |
| 17/04/2013 | 3,437.00p | 3,437.00p | 3,316.00p | 3,328.00p | 317659 |
| 16/04/2013 | 3,385.00p | 3,404.00p | 3,344.00p | 3,365.00p | 217112 |
| 15/04/2013 | 3,448.00p | 3,461.00p | 3,390.00p | 3,404.00p | 305264 |
| 12/04/2013 | 3,410.00p | 3,450.00p | 3,403.00p | 3,446.00p | 304111 |
| 11/04/2013 | 3,380.00p | 3,437.00p | 3,380.00p | 3,426.00p | 266969 |
| 10/04/2013 | 3,337.00p | 3,389.00p | 3,334.00p | 3,387.00p | 304180 |
| 09/04/2013 | 3,383.00p | 3,383.00p | 3,333.95p | 3,339.00p | 334744 |
| 08/04/2013 | 3,386.00p | 3,412.00p | 3,363.00p | 3,373.00p | 186495 |
| 05/04/2013 | 3,427.00p | 3,430.00p | 3,365.00p | 3,370.00p | 435631 |
| 04/04/2013 | 3,465.00p | 3,510.00p | 3,420.00p | 3,430.00p | 595287 |
| 03/04/2013 | 3,420.00p | 3,470.00p | 3,419.00p | 3,451.00p | 477181 |
| 02/04/2013 | 3,398.00p | 3,449.00p | 3,397.00p | 3,424.00p | 332725 |
| 28/03/2013 | 3,371.00p | 3,404.00p | 3,366.00p | 3,393.00p | 280616 |
| 27/03/2013 | 3,407.00p | 3,416.00p | 3,345.00p | 3,373.00p | 368042 |
| 26/03/2013 | 3,358.00p | 3,405.00p | 3,345.00p | 3,401.00p | 290091 |
| 25/03/2013 | 3,378.00p | 3,378.00p | 3,339.00p | 3,352.00p | 390781 |
| 22/03/2013 | 3,332.00p | 3,379.00p | 3,322.00p | 3,365.00p | 389829 |
| 21/03/2013 | 3,426.00p | 3,434.00p | 3,334.00p | 3,345.00p | 342479 |
| 20/03/2013 | 3,436.00p | 3,459.00p | 3,418.00p | 3,434.00p | 252117 |
| 19/03/2013 | 3,394.00p | 3,430.00p | 3,385.00p | 3,420.00p | 316258 |
| 18/03/2013 | 3,366.00p | 3,401.00p | 3,353.00p | 3,394.00p | 292505 |
| 15/03/2013 | 3,422.00p | 3,425.00p | 3,397.00p | 3,410.00p | 620884 |
| 14/03/2013 | 3,424.00p | 3,430.00p | 3,411.00p | 3,420.00p | 345685 |
| 13/03/2013 | 3,424.00p | 3,440.00p | 3,419.00p | 3,423.00p | 284458 |
| 12/03/2013 | 3,440.00p | 3,446.00p | 3,430.00p | 3,430.00p | 273391 |
| 11/03/2013 | 3,442.00p | 3,447.00p | 3,427.00p | 3,440.00p | 256247 |
| 08/03/2013 | 3,435.00p | 3,474.00p | 3,426.00p | 3,436.00p | 288496 |
| 07/03/2013 | 3,438.00p | 3,448.00p | 3,413.00p | 3,429.00p | 289200 |
| 06/03/2013 | 3,447.00p | 3,459.53p | 3,426.00p | 3,436.00p | 364446 |
| 05/03/2013 | 3,438.00p | 3,444.00p | 3,413.00p | 3,440.00p | 403247 |
| 04/03/2013 | 3,509.00p | 3,509.00p | 3,370.00p | 3,423.00p | 508142 |
| 01/03/2013 | 3,358.00p | 3,422.00p | 3,350.00p | 3,380.00p | 494628 |
| 28/02/2013 | 3,339.00p | 3,353.00p | 3,320.00p | 3,339.00p | 788471 |
| 27/02/2013 | 3,304.00p | 3,325.00p | 3,292.00p | 3,322.00p | 331133 |
| 26/02/2013 | 3,304.00p | 3,340.00p | 3,290.00p | 3,300.00p | 579370 |
| 25/02/2013 | 3,390.00p | 3,390.00p | 3,328.00p | 3,340.00p | 325876 |
| 22/02/2013 | 3,337.00p | 3,435.00p | 3,319.00p | 3,396.00p | 401938 |
| 21/02/2013 | 3,334.00p | 3,363.00p | 3,274.00p | 3,319.00p | 220260 |
| 20/02/2013 | 3,318.00p | 3,380.00p | 3,315.00p | 3,363.00p | 235951 |
| 19/02/2013 | 3,246.00p | 3,322.00p | 3,246.00p | 3,319.00p | 194339 |
| 18/02/2013 | 3,273.00p | 3,280.00p | 3,249.00p | 3,258.00p | 137732 |
| 15/02/2013 | 3,230.00p | 3,285.00p | 3,214.00p | 3,275.00p | 344576 |
| 14/02/2013 | 3,233.00p | 3,249.00p | 3,217.00p | 3,236.00p | 235916 |
| 13/02/2013 | 3,208.00p | 3,252.00p | 3,197.00p | 3,233.00p | 291273 |
| 12/02/2013 | 3,211.00p | 3,226.00p | 3,196.00p | 3,206.00p | 269950 |
| 11/02/2013 | 3,232.00p | 3,237.00p | 3,195.00p | 3,212.00p | 206472 |
| 08/02/2013 | 3,185.00p | 3,237.00p | 3,165.00p | 3,230.00p | 305651 |
| 07/02/2013 | 3,169.00p | 3,207.00p | 3,156.00p | 3,172.00p | 391004 |
| 06/02/2013 | 3,186.00p | 3,221.00p | 3,159.00p | 3,173.00p | 272646 |
| 05/02/2013 | 3,160.00p | 3,195.00p | 3,158.00p | 3,176.00p | 310175 |
| 04/02/2013 | 3,181.00p | 3,184.00p | 3,138.00p | 3,158.00p | 296811 |
| 01/02/2013 | 3,113.00p | 3,196.00p | 3,113.00p | 3,184.00p | 389864 |
| 31/01/2013 | 3,101.00p | 3,126.00p | 3,088.00p | 3,109.00p | 391318 |
| 30/01/2013 | 3,106.00p | 3,132.00p | 3,087.00p | 3,101.00p | 272403 |
| 29/01/2013 | 3,125.00p | 3,125.00p | 3,088.00p | 3,106.00p | 234079 |
| 28/01/2013 | 3,126.00p | 3,134.00p | 3,108.00p | 3,125.00p | 243811 |
| 25/01/2013 | 3,092.00p | 3,147.00p | 3,092.00p | 3,130.00p | 312967 |
| 24/01/2013 | 3,064.00p | 3,100.00p | 3,061.00p | 3,093.00p | 274289 |
| 23/01/2013 | 3,024.00p | 3,094.00p | 3,023.00p | 3,067.00p | 610926 |
| 22/01/2013 | 3,021.00p | 3,036.00p | 3,008.00p | 3,018.00p | 311958 |
| 21/01/2013 | 3,022.00p | 3,031.00p | 3,002.00p | 3,029.00p | 315778 |
| 18/01/2013 | 3,030.00p | 3,035.00p | 3,011.00p | 3,015.00p | 511419 |
| 17/01/2013 | 3,027.00p | 3,034.00p | 3,001.00p | 3,030.00p | 422915 |
| 16/01/2013 | 3,048.00p | 3,064.00p | 3,022.00p | 3,034.00p | 579953 |
| 15/01/2013 | 3,051.00p | 3,055.00p | 3,037.00p | 3,050.00p | 219653 |
| 14/01/2013 | 3,092.00p | 3,100.00p | 3,044.00p | 3,053.00p | 256589 |
| 11/01/2013 | 3,104.00p | 3,135.00p | 3,094.00p | 3,100.00p | 234048 |
| 10/01/2013 | 3,152.00p | 3,153.00p | 3,094.00p | 3,100.00p | 299045 |
| 09/01/2013 | 3,139.00p | 3,187.00p | 3,139.00p | 3,160.00p | 135107 |
| 08/01/2013 | 3,144.00p | 3,148.00p | 3,124.00p | 3,137.00p | 228652 |
| 07/01/2013 | 3,200.00p | 3,200.00p | 3,143.00p | 3,150.00p | 193459 |
| 04/01/2013 | 3,180.00p | 3,207.00p | 3,174.00p | 3,195.00p | 244632 |
| 03/01/2013 | 3,217.00p | 3,223.00p | 3,168.00p | 3,185.00p | 327105 |
| 02/01/2013 | 3,136.00p | 3,246.00p | 3,136.00p | 3,219.00p | 422593 |
| 31/12/2012 | 3,124.00p | 3,131.00p | 3,080.00p | 3,099.00p | 56503 |
| 28/12/2012 | 3,154.00p | 3,154.00p | 3,116.00p | 3,131.00p | 104950 |
| 27/12/2012 | 3,147.00p | 3,179.00p | 3,133.00p | 3,151.00p | 112100 |
| 24/12/2012 | 3,150.00p | 3,157.00p | 3,122.00p | 3,157.00p | 57203 |
| 21/12/2012 | 3,132.00p | 3,156.00p | 3,112.00p | 3,137.00p | 413607 |
| 20/12/2012 | 3,112.00p | 3,178.00p | 3,111.00p | 3,136.00p | 216790 |
| 19/12/2012 | 3,085.00p | 3,167.00p | 3,084.00p | 3,128.00p | 384521 |
| 18/12/2012 | 3,081.00p | 3,113.00p | 3,055.09p | 3,082.00p | 331987 |
| 17/12/2012 | 3,073.00p | 3,092.00p | 3,072.00p | 3,076.00p | 235807 |
| 14/12/2012 | 3,082.00p | 3,094.00p | 3,070.00p | 3,079.00p | 271693 |
| 13/12/2012 | 3,085.00p | 3,096.00p | 3,074.00p | 3,084.00p | 332854 |
| 12/12/2012 | 3,108.00p | 3,118.00p | 3,058.00p | 3,072.00p | 421118 |
| 11/12/2012 | 3,110.00p | 3,138.00p | 3,098.00p | 3,102.00p | 236172 |
| 10/12/2012 | 3,131.00p | 3,134.00p | 3,095.00p | 3,126.00p | 146383 |
| 07/12/2012 | 3,131.00p | 3,143.00p | 3,107.00p | 3,130.00p | 263771 |
| 06/12/2012 | 3,102.00p | 3,150.00p | 3,102.00p | 3,129.00p | 256863 |
| 05/12/2012 | 3,106.00p | 3,115.00p | 3,076.00p | 3,088.00p | 217503 |
| 04/12/2012 | 3,117.00p | 3,126.00p | 3,100.00p | 3,104.00p | 188320 |
| 03/12/2012 | 3,100.00p | 3,128.00p | 3,091.00p | 3,115.00p | 183909 |
| 30/11/2012 | 3,118.00p | 3,136.00p | 3,082.00p | 3,090.00p | 421280 |
| 29/11/2012 | 3,031.00p | 3,071.00p | 3,029.00p | 3,059.00p | 238204 |
| 28/11/2012 | 3,019.00p | 3,034.00p | 3,007.00p | 3,023.00p | 415875 |
| 27/11/2012 | 2,975.00p | 3,032.00p | 2,972.00p | 3,023.00p | 490032 |
| 26/11/2012 | 2,953.00p | 2,967.00p | 2,944.00p | 2,964.00p | 471470 |
| 23/11/2012 | 2,950.00p | 2,968.00p | 2,941.00p | 2,960.00p | 167696 |
| 22/11/2012 | 2,898.00p | 2,970.00p | 2,898.00p | 2,946.00p | 308419 |
| 21/11/2012 | 2,878.00p | 2,903.00p | 2,869.00p | 2,898.00p | 310812 |
| 20/11/2012 | 2,827.00p | 2,883.00p | 2,827.00p | 2,876.00p | 476538 |
| 19/11/2012 | 2,801.00p | 2,839.00p | 2,754.00p | 2,836.00p | 435644 |
| 16/11/2012 | 2,835.00p | 2,851.00p | 2,810.00p | 2,836.00p | 319082 |
| 15/11/2012 | 2,830.00p | 2,831.00p | 2,810.00p | 2,828.00p | 240960 |
| 14/11/2012 | 2,879.00p | 2,884.00p | 2,835.00p | 2,838.00p | 315258 |
| 13/11/2012 | 2,871.00p | 2,881.00p | 2,845.00p | 2,878.00p | 232938 |
| 12/11/2012 | 2,863.00p | 2,872.00p | 2,841.00p | 2,867.00p | 185854 |
| 09/11/2012 | 2,852.00p | 2,881.00p | 2,837.00p | 2,856.00p | 151237 |
| 08/11/2012 | 2,870.00p | 2,893.00p | 2,849.00p | 2,861.00p | 285388 |
| 07/11/2012 | 2,876.00p | 2,908.00p | 2,848.00p | 2,866.00p | 340123 |
| 06/11/2012 | 2,865.00p | 2,873.00p | 2,848.00p | 2,867.00p | 220399 |
| 05/11/2012 | 2,877.00p | 2,881.00p | 2,839.00p | 2,852.00p | 187796 |
| 02/11/2012 | 2,829.00p | 2,913.00p | 2,824.50p | 2,876.00p | 883512 |
| 01/11/2012 | 2,823.00p | 2,840.00p | 2,811.00p | 2,839.00p | 181290 |
| 31/10/2012 | 2,828.00p | 2,848.00p | 2,812.00p | 2,819.00p | 216994 |
| 30/10/2012 | 2,828.00p | 2,847.00p | 2,823.00p | 2,840.00p | 167223 |
| 29/10/2012 | 2,827.00p | 2,839.00p | 2,810.00p | 2,830.00p | 223866 |
| 26/10/2012 | 2,820.00p | 2,841.00p | 2,802.00p | 2,831.00p | 276171 |
| 25/10/2012 | 2,805.00p | 2,837.00p | 2,797.00p | 2,830.00p | 155904 |
| 24/10/2012 | 2,816.00p | 2,816.00p | 2,786.00p | 2,803.00p | 243426 |
| 23/10/2012 | 2,839.00p | 2,839.00p | 2,798.00p | 2,800.00p | 369884 |
| 22/10/2012 | 2,804.00p | 2,841.00p | 2,804.00p | 2,836.00p | 177982 |
| 19/10/2012 | 2,832.00p | 2,832.00p | 2,809.00p | 2,819.00p | 313670 |
| 18/10/2012 | 2,838.00p | 2,843.00p | 2,813.00p | 2,830.00p | 216185 |
| 17/10/2012 | 2,830.00p | 2,834.00p | 2,822.00p | 2,828.00p | 317975 |
| 16/10/2012 | 2,819.00p | 2,838.00p | 2,814.00p | 2,834.00p | 292250 |
| 15/10/2012 | 2,770.00p | 2,821.86p | 2,764.00p | 2,804.00p | 267422 |
| 12/10/2012 | 2,734.00p | 2,786.00p | 2,721.00p | 2,773.00p | 400416 |
| 11/10/2012 | 2,695.00p | 2,760.00p | 2,695.00p | 2,742.00p | 324665 |
| 10/10/2012 | 2,711.00p | 2,717.00p | 2,689.00p | 2,697.00p | 207466 |
| 09/10/2012 | 2,742.00p | 2,742.00p | 2,700.06p | 2,718.00p | 221633 |
| 08/10/2012 | 2,722.00p | 2,749.00p | 2,722.00p | 2,749.00p | 196669 |
| 05/10/2012 | 2,728.00p | 2,751.00p | 2,727.00p | 2,741.00p | 798796 |
| 04/10/2012 | 2,725.00p | 2,732.00p | 2,720.00p | 2,724.00p | 440774 |
| 03/10/2012 | 2,723.00p | 2,737.00p | 2,717.00p | 2,725.00p | 300514 |
| 02/10/2012 | 2,728.00p | 2,745.00p | 2,728.00p | 2,733.00p | 264159 |
| 01/10/2012 | 2,738.00p | 2,752.00p | 2,732.00p | 2,746.00p | 267381 |
| 28/09/2012 | 2,745.00p | 2,755.00p | 2,732.00p | 2,740.00p | 294947 |
| 27/09/2012 | 2,734.00p | 2,741.00p | 2,712.00p | 2,735.00p | 218960 |
| 26/09/2012 | 2,697.00p | 2,740.00p | 2,691.00p | 2,720.00p | 279120 |
| 25/09/2012 | 2,766.00p | 2,774.00p | 2,711.00p | 2,712.00p | 357193 |
| 24/09/2012 | 2,761.00p | 2,770.00p | 2,737.00p | 2,764.00p | 191493 |
| 21/09/2012 | 2,776.00p | 2,783.00p | 2,749.00p | 2,776.00p | 402584 |
| 20/09/2012 | 2,767.00p | 2,776.00p | 2,741.00p | 2,766.00p | 247146 |
| 19/09/2012 | 2,758.00p | 2,778.00p | 2,750.00p | 2,771.00p | 208870 |
| 18/09/2012 | 2,740.00p | 2,762.00p | 2,740.00p | 2,751.00p | 218973 |
| 17/09/2012 | 2,714.00p | 2,755.00p | 2,712.00p | 2,743.00p | 344399 |
| 14/09/2012 | 2,754.00p | 2,758.00p | 2,701.00p | 2,718.00p | 495317 |
| 13/09/2012 | 2,759.00p | 2,773.00p | 2,729.00p | 2,729.00p | 358442 |
| 12/09/2012 | 2,795.00p | 2,796.00p | 2,753.00p | 2,759.00p | 205086 |
| 11/09/2012 | 2,850.00p | 2,856.00p | 2,785.00p | 2,792.00p | 284303 |
| 10/09/2012 | 2,833.00p | 2,855.00p | 2,827.00p | 2,852.00p | 183650 |
| 07/09/2012 | 2,862.00p | 2,866.70p | 2,836.00p | 2,841.00p | 200812 |
| 06/09/2012 | 2,819.00p | 2,862.00p | 2,807.00p | 2,861.00p | 256876 |
| 05/09/2012 | 2,770.00p | 2,830.00p | 2,770.00p | 2,811.00p | 206321 |
| 04/09/2012 | 2,820.00p | 2,820.00p | 2,762.00p | 2,772.00p | 201279 |
| 03/09/2012 | 2,805.00p | 2,819.03p | 2,785.00p | 2,814.00p | 284843 |
| 31/08/2012 | 2,745.00p | 2,815.00p | 2,729.60p | 2,815.00p | 677713 |
| 30/08/2012 | 2,722.00p | 2,748.00p | 2,720.00p | 2,745.00p | 205802 |
| 29/08/2012 | 2,719.00p | 2,732.15p | 2,696.00p | 2,725.00p | 165913 |
| 28/08/2012 | 2,735.00p | 2,743.00p | 2,699.93p | 2,715.00p | 243918 |
| 24/08/2012 | 2,762.00p | 2,776.00p | 2,735.00p | 2,757.00p | 181055 |
| 23/08/2012 | 2,787.00p | 2,791.00p | 2,739.00p | 2,743.00p | 120809 |
| 22/08/2012 | 2,801.00p | 2,804.00p | 2,753.00p | 2,757.00p | 194881 |
| 21/08/2012 | 2,820.00p | 2,839.00p | 2,792.00p | 2,816.00p | 267567 |
| 20/08/2012 | 2,798.00p | 2,823.00p | 2,789.00p | 2,800.00p | 219366 |
| 17/08/2012 | 2,804.00p | 2,805.00p | 2,777.00p | 2,795.00p | 291445 |
| 16/08/2012 | 2,793.00p | 2,795.00p | 2,774.00p | 2,786.00p | 231229 |
| 15/08/2012 | 2,780.00p | 2,800.00p | 2,765.00p | 2,781.00p | 178147 |
| 14/08/2012 | 2,776.00p | 2,778.00p | 2,757.00p | 2,774.00p | 170666 |
| 13/08/2012 | 2,779.00p | 2,782.00p | 2,750.00p | 2,762.00p | 141028 |
| 10/08/2012 | 2,786.00p | 2,873.00p | 2,766.00p | 2,784.00p | 281698 |
| 09/08/2012 | 2,790.00p | 2,790.00p | 2,759.00p | 2,778.00p | 172004 |
| 08/08/2012 | 2,753.00p | 2,777.00p | 2,732.00p | 2,777.00p | 234755 |
| 07/08/2012 | 2,756.00p | 2,790.00p | 2,721.00p | 2,763.00p | 228992 |
| 06/08/2012 | 2,752.00p | 2,800.00p | 2,752.00p | 2,762.00p | 301654 |
| 03/08/2012 | 2,750.00p | 2,771.00p | 2,737.00p | 2,761.00p | 367721 |
| 02/08/2012 | 2,762.00p | 2,777.00p | 2,715.00p | 2,736.00p | 335375 |
| 01/08/2012 | 2,746.00p | 2,781.00p | 2,744.00p | 2,761.00p | 276566 |
| 31/07/2012 | 2,853.00p | 2,853.00p | 2,730.00p | 2,734.00p | 498457 |
| 30/07/2012 | 2,820.00p | 2,850.00p | 2,805.00p | 2,842.00p | 195821 |
| 27/07/2012 | 2,839.00p | 2,848.00p | 2,778.00p | 2,814.00p | 401632 |
| 26/07/2012 | 2,708.00p | 2,936.00p | 2,706.00p | 2,831.00p | 814327 |
| 25/07/2012 | 2,698.00p | 2,723.00p | 2,684.00p | 2,691.00p | 483593 |
*Close Price adjusted for both dividends and splits