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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- 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
Konami Group Corporation (KNM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2020 | 534,462.50p | 536,095.61p | 530,948.49p | 525,000.00p | 2500 |
| 16/11/2020 | 525,000.00p | 525,000.00p | 525,000.00p | 525,000.00p | 0 |
| 13/11/2020 | 525,000.00p | 525,000.00p | 525,000.00p | 525,000.00p | 0 |
| 12/11/2020 | 525,000.00p | 525,000.00p | 525,000.00p | 525,000.00p | 12100 |
| 10/11/2020 | 526,000.00p | 526,000.00p | 526,000.00p | 221,236.84p | 2100 |
| 09/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 06/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 05/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 04/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 03/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 02/11/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 30/10/2020 | 418,000.00p | 221,236.84p | 221,236.84p | 221,236.84p | 0 |
| 29/10/2020 | 418,000.00p | 418,000.00p | 405,000.00p | 221,236.84p | 12100 |
| 28/10/2020 | 456,500.00p | 419,000.00p | 405,000.00p | 221,236.84p | 2100 |
| 27/10/2020 | 456,500.00p | 419,000.00p | 419,000.00p | 221,236.84p | 0 |
| 26/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 23/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 22/10/2020 | 456,500.00p | 456,500.00p | 419,000.00p | 221,236.84p | 16 |
| 21/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 20/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 19/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 16/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 52 |
| 15/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 14/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 0 |
| 13/10/2020 | 456,500.00p | 456,500.00p | 456,500.00p | 221,236.84p | 12800 |
| 12/10/2020 | 456,000.00p | 456,000.00p | 456,000.00p | 221,236.84p | 0 |
| 09/10/2020 | 456,000.00p | 456,000.00p | 456,000.00p | 221,236.84p | 0 |
| 08/10/2020 | 456,000.00p | 456,000.00p | 456,000.00p | 221,236.84p | 34600 |
| 07/10/2020 | 457,123.10p | 457,220.02p | 455,787.11p | 221,236.84p | 300 |
| 06/10/2020 | 457,000.00p | 457,000.00p | 457,000.00p | 221,236.84p | 800 |
| 05/10/2020 | 454,000.00p | 454,000.00p | 454,000.00p | 221,236.84p | 0 |
| 02/10/2020 | 454,000.00p | 454,000.00p | 454,000.00p | 221,236.84p | 0 |
| 01/10/2020 | 454,000.00p | 454,000.00p | 454,000.00p | 221,236.84p | 0 |
| 30/09/2020 | 454,000.00p | 454,000.00p | 454,000.00p | 221,236.84p | 10400 |
| 29/09/2020 | 452,500.00p | 452,500.00p | 452,500.00p | 221,236.84p | 473200 |
| 28/09/2020 | 443,530.42p | 440,900.00p | 440,900.00p | 221,236.84p | 90 |
| 25/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 24/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 23/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 22/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 21/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 18/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 17/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 16/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 0 |
| 15/09/2020 | 443,530.42p | 443,530.42p | 443,530.42p | 221,236.84p | 500 |
| 14/09/2020 | 428,000.00p | 428,000.00p | 428,000.00p | 221,236.84p | 0 |
| 11/09/2020 | 428,000.00p | 428,000.00p | 428,000.00p | 221,236.84p | 0 |
| 10/09/2020 | 428,000.00p | 428,000.00p | 428,000.00p | 221,236.84p | 0 |
| 09/09/2020 | 428,000.00p | 428,000.00p | 428,000.00p | 221,236.84p | 0 |
| 08/09/2020 | 428,000.00p | 428,000.00p | 428,000.00p | 221,236.84p | 34600 |
| 07/09/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 04/09/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 03/09/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 02/09/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 01/09/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 28/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 27/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 26/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 25/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 24/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 21/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 20/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 19/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 18/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 0 |
| 17/08/2020 | 399,500.00p | 393,500.00p | 393,500.00p | 221,236.84p | 400 |
| 14/08/2020 | 399,500.00p | 399,500.00p | 399,500.00p | 221,236.84p | 0 |
| 13/08/2020 | 399,500.00p | 399,500.00p | 399,500.00p | 221,236.84p | 12300 |
| 11/08/2020 | 388,500.00p | 388,500.00p | 388,500.00p | 221,236.84p | 0 |
| 07/08/2020 | 388,500.00p | 388,500.00p | 388,500.00p | 221,236.84p | 13000 |
| 06/08/2020 | 334,749.22p | 334,733.86p | 334,733.86p | 221,236.84p | 0 |
| 04/08/2020 | 334,749.22p | 334,733.86p | 334,733.86p | 221,236.84p | 0 |
| 03/08/2020 | 334,749.22p | 334,733.86p | 334,733.86p | 221,236.84p | 0 |
| 31/07/2020 | 334,749.22p | 334,733.86p | 334,733.86p | 221,236.84p | 0 |
| 30/07/2020 | 334,749.22p | 334,749.22p | 334,467.75p | 221,236.84p | 800 |
| 27/07/2020 | 344,000.00p | 340,456.81p | 340,456.81p | 221,236.84p | 62 |
| 23/07/2020 | 344,000.00p | 344,000.00p | 344,000.00p | 221,236.84p | 0 |
| 22/07/2020 | 344,000.00p | 344,000.00p | 344,000.00p | 221,236.84p | 0 |
| 21/07/2020 | 344,000.00p | 344,000.00p | 344,000.00p | 221,236.84p | 6800 |
| 20/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 17/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 14/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 08/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 07/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 02/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 01/07/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 30/06/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 26/06/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 25/06/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 0 |
| 23/06/2020 | 366,500.00p | 366,500.00p | 366,500.00p | 221,236.84p | 3500 |
| 22/06/2020 | 368,000.00p | 368,000.00p | 368,000.00p | 221,236.84p | 0 |
| 19/06/2020 | 368,000.00p | 368,000.00p | 368,000.00p | 221,236.84p | 15400 |
| 18/06/2020 | 378,500.00p | 379,367.65p | 379,367.65p | 221,236.84p | 0 |
| 17/06/2020 | 378,500.00p | 379,367.65p | 379,367.65p | 221,236.84p | 48 |
| 16/06/2020 | 378,500.00p | 371,137.50p | 371,137.50p | 221,236.84p | 0 |
| 15/06/2020 | 378,500.00p | 371,137.50p | 371,137.50p | 221,236.84p | 0 |
| 12/06/2020 | 378,500.00p | 371,137.50p | 371,137.50p | 221,236.84p | 0 |
| 11/06/2020 | 378,500.00p | 371,137.50p | 371,137.50p | 221,236.84p | 49 |
| 10/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 09/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 08/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 05/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 04/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 03/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 02/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 0 |
| 01/06/2020 | 378,500.00p | 378,500.00p | 378,500.00p | 221,236.84p | 15300 |
| 28/05/2020 | 354,000.00p | 388,965.50p | 388,965.50p | 221,236.84p | 88 |
| 27/05/2020 | 354,000.00p | 366,889.89p | 366,889.89p | 221,236.84p | 0 |
| 26/05/2020 | 354,000.00p | 354,000.00p | 354,000.00p | 221,236.84p | 0 |
| 22/05/2020 | 354,000.00p | 354,000.00p | 354,000.00p | 221,236.84p | 3100 |
| 21/05/2020 | 348,500.00p | 348,500.00p | 348,500.00p | 221,236.84p | 0 |
| 20/05/2020 | 348,500.00p | 348,500.00p | 348,500.00p | 221,236.84p | 2700 |
| 19/05/2020 | 346,850.51p | 338,500.00p | 338,500.00p | 221,236.84p | 3600 |
| 15/05/2020 | 346,850.51p | 342,000.00p | 342,000.00p | 221,236.84p | 10100 |
| 14/05/2020 | 346,850.51p | 345,530.08p | 345,530.08p | 221,236.84p | 0 |
| 13/05/2020 | 346,850.51p | 347,237.50p | 344,465.99p | 221,236.84p | 2600 |
| 12/05/2020 | 351,500.00p | 355,120.46p | 351,500.00p | 221,236.84p | 11765 |
| 11/05/2020 | 336,000.00p | 336,000.00p | 336,000.00p | 221,236.84p | 0 |
| 07/05/2020 | 336,000.00p | 336,000.00p | 336,000.00p | 221,236.84p | 2500 |
| 06/05/2020 | 334,117.53p | 335,032.86p | 335,032.86p | 221,236.84p | 0 |
| 05/05/2020 | 334,117.53p | 335,032.86p | 335,032.86p | 221,236.84p | 0 |
| 01/05/2020 | 334,117.53p | 335,179.57p | 333,995.68p | 221,236.84p | 1800 |
| 30/04/2020 | 337,523.34p | 337,000.00p | 337,000.00p | 221,236.84p | 0 |
| 29/04/2020 | 337,523.34p | 337,000.00p | 337,000.00p | 221,236.84p | 0 |
| 28/04/2020 | 337,523.34p | 337,000.00p | 337,000.00p | 221,236.84p | 0 |
| 27/04/2020 | 337,523.34p | 337,523.34p | 331,279.32p | 221,236.84p | 9850 |
| 24/04/2020 | 326,032.35p | 327,568.04p | 324,780.64p | 221,236.84p | 2277 |
| 23/04/2020 | 329,000.00p | 329,000.00p | 329,000.00p | 221,236.84p | 1200 |
| 22/04/2020 | 327,000.00p | 327,000.00p | 327,000.00p | 221,236.84p | 0 |
| 21/04/2020 | 327,000.00p | 327,000.00p | 327,000.00p | 221,236.84p | 0 |
| 20/04/2020 | 327,000.00p | 327,000.00p | 327,000.00p | 221,236.84p | 8800 |
| 17/04/2020 | 326,000.00p | 326,000.00p | 326,000.00p | 221,236.84p | 1900 |
| 15/04/2020 | 313,500.00p | 313,500.00p | 313,500.00p | 221,236.84p | 16400 |
| 14/04/2020 | 326,425.68p | 327,500.00p | 327,500.00p | 221,236.84p | 0 |
| 09/04/2020 | 326,425.68p | 327,500.00p | 323,500.00p | 221,236.84p | 93400 |
| 08/04/2020 | 326,750.00p | 338,500.00p | 319,500.00p | 221,236.84p | 46700 |
| 07/04/2020 | 325,050.00p | 328,500.00p | 328,500.00p | 221,236.84p | 0 |
| 06/04/2020 | 325,050.00p | 330,600.00p | 319,550.00p | 221,236.84p | 22700 |
| 03/04/2020 | 312,750.00p | 312,750.00p | 309,750.00p | 221,236.84p | 1800 |
| 02/04/2020 | 314,000.00p | 315,768.24p | 310,237.94p | 221,236.84p | 10365 |
| 01/04/2020 | 321,500.00p | 331,216.85p | 320,000.00p | 221,236.84p | 15900 |
| 31/03/2020 | 328,616.43p | 334,199.39p | 328,616.43p | 221,236.84p | 13974 |
| 30/03/2020 | 326,500.00p | 330,500.00p | 320,000.00p | 221,236.84p | 11646 |
| 27/03/2020 | 324,000.00p | 323,000.00p | 323,000.00p | 221,236.84p | 0 |
| 26/03/2020 | 324,000.00p | 326,500.00p | 321,500.00p | 221,236.84p | 700 |
| 25/03/2020 | 330,500.00p | 340,000.00p | 325,500.00p | 221,236.84p | 45100 |
| 24/03/2020 | 320,500.00p | 320,500.00p | 320,500.00p | 221,236.84p | 100 |
| 23/03/2020 | 281,727.93p | 281,865.55p | 278,596.17p | 221,236.84p | 38122 |
| 20/03/2020 | 276,000.00p | 267,500.00p | 267,500.00p | 221,236.84p | 0 |
| 19/03/2020 | 276,000.00p | 271,700.00p | 271,700.00p | 221,236.84p | 100 |
| 18/03/2020 | 276,000.00p | 280,300.00p | 267,200.00p | 221,236.84p | 8900 |
| 17/03/2020 | 289,000.00p | 289,000.00p | 289,000.00p | 221,236.84p | 0 |
| 16/03/2020 | 289,000.00p | 305,000.00p | 289,000.00p | 221,236.84p | 400 |
| 13/03/2020 | 293,100.00p | 309,000.00p | 288,800.00p | 221,236.84p | 92700 |
| 12/03/2020 | 328,500.00p | 328,500.00p | 327,520.00p | 221,236.84p | 30000 |
| 11/03/2020 | 339,000.00p | 339,500.00p | 339,000.00p | 221,236.84p | 3000 |
| 10/03/2020 | 352,500.00p | 352,500.00p | 327,500.00p | 221,236.84p | 3400 |
| 09/03/2020 | 370,000.00p | 370,000.00p | 370,000.00p | 221,236.84p | 0 |
| 06/03/2020 | 370,000.00p | 384,500.00p | 367,600.00p | 221,236.84p | 63100 |
| 05/03/2020 | 384,500.00p | 391,500.00p | 384,500.00p | 221,236.84p | 8500 |
| 04/03/2020 | 385,000.00p | 390,500.00p | 384,500.00p | 221,236.84p | 30500 |
| 03/03/2020 | 388,000.00p | 397,250.00p | 388,000.00p | 221,236.84p | 42000 |
| 02/03/2020 | 391,000.00p | 391,000.00p | 391,000.00p | 221,236.84p | 8200 |
| 28/02/2020 | 389,500.00p | 389,559.01p | 386,989.99p | 221,236.84p | 23300 |
| 27/02/2020 | 402,215.23p | 405,500.00p | 401,679.61p | 221,236.84p | 12400 |
| 26/02/2020 | 416,500.00p | 416,500.00p | 416,500.00p | 221,236.84p | 0 |
| 25/02/2020 | 416,500.00p | 416,500.00p | 416,000.00p | 221,236.84p | 1300 |
| 24/02/2020 | 433,500.00p | 433,500.00p | 433,500.00p | 221,236.84p | 0 |
| 21/02/2020 | 433,500.00p | 435,500.00p | 433,500.00p | 221,236.84p | 2600 |
| 20/02/2020 | 437,500.00p | 443,160.01p | 437,500.00p | 221,236.84p | 4100 |
| 19/02/2020 | 437,500.00p | 429,750.00p | 426,500.00p | 221,236.84p | 1600 |
| 18/02/2020 | 437,500.00p | 437,500.00p | 437,500.00p | 221,236.84p | 0 |
| 17/02/2020 | 437,500.00p | 437,500.00p | 437,500.00p | 221,236.84p | 0 |
| 14/02/2020 | 437,500.00p | 437,500.00p | 437,500.00p | 221,236.84p | 29500 |
| 13/02/2020 | 430,500.00p | 430,629.15p | 430,500.00p | 221,236.84p | 5400 |
| 12/02/2020 | 440,000.00p | 441,000.00p | 441,000.00p | 221,236.84p | 0 |
| 11/02/2020 | 440,000.00p | 441,000.00p | 441,000.00p | 221,236.84p | 0 |
| 10/02/2020 | 440,000.00p | 441,000.00p | 441,000.00p | 221,236.84p | 0 |
| 07/02/2020 | 440,000.00p | 443,000.00p | 439,000.00p | 221,236.84p | 1500 |
| 06/02/2020 | 439,500.00p | 439,500.00p | 439,500.00p | 221,236.84p | 1200 |
| 05/02/2020 | 430,000.00p | 430,000.00p | 429,633.50p | 221,236.84p | 64100 |
| 04/02/2020 | 417,000.00p | 417,000.00p | 409,500.00p | 221,236.84p | 2800 |
| 03/02/2020 | 413,000.00p | 413,000.00p | 412,083.35p | 221,236.84p | 4600 |
| 31/01/2020 | 450,500.00p | 426,450.00p | 417,450.00p | 221,236.84p | 8300 |
| 30/01/2020 | 450,500.00p | 456,655.62p | 446,500.00p | 221,236.84p | 3336 |
| 29/01/2020 | 450,500.00p | 448,635.01p | 448,635.01p | 221,236.84p | 8000 |
| 28/01/2020 | 450,500.00p | 450,500.00p | 450,500.00p | 221,236.84p | 0 |
| 27/01/2020 | 450,500.00p | 451,500.00p | 450,000.00p | 221,236.84p | 2500 |
| 24/01/2020 | 457,500.00p | 457,500.00p | 457,500.00p | 221,236.84p | 4200 |
| 23/01/2020 | 458,500.00p | 458,500.00p | 458,500.00p | 221,236.84p | 0 |
| 22/01/2020 | 458,500.00p | 458,500.00p | 458,500.00p | 221,236.84p | 0 |
| 21/01/2020 | 458,500.00p | 458,500.00p | 458,500.00p | 221,236.84p | 0 |
| 20/01/2020 | 458,500.00p | 458,500.00p | 458,500.00p | 221,236.84p | 0 |
| 17/01/2020 | 458,500.00p | 458,500.00p | 457,050.00p | 221,236.84p | 19600 |
| 16/01/2020 | 458,000.00p | 458,000.00p | 458,000.00p | 221,236.84p | 1500 |
| 15/01/2020 | 447,377.44p | 447,500.00p | 447,500.00p | 221,236.84p | 0 |
| 14/01/2020 | 447,377.44p | 448,138.48p | 446,000.00p | 221,236.84p | 72900 |
| 13/01/2020 | 447,500.00p | 447,500.00p | 447,500.00p | 221,236.84p | 0 |
| 10/01/2020 | 447,500.00p | 447,500.00p | 447,500.00p | 221,236.84p | 75600 |
| 09/01/2020 | 446,230.52p | 447,712.01p | 447,712.01p | 221,236.84p | 0 |
| 08/01/2020 | 446,230.52p | 447,712.01p | 447,712.01p | 221,236.84p | 0 |
*Close Price adjusted for both dividends and splits