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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/01/2022 | 18,900.00p | 18,900.00p | 18,850.00p | 18,850.00p | 0 |
| 20/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 19/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 18/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 17/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 14/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 13/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 12/01/2022 | 18,900.00p | 18,900.00p | 18,800.00p | 18,900.00p | 50 |
| 10/01/2022 | 19,000.00p | 19,000.00p | 18,950.00p | 18,950.00p | 0 |
| 07/01/2022 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 06/01/2022 | 19,050.00p | 19,050.00p | 19,050.00p | 19,050.00p | 0 |
| 05/01/2022 | 18,900.00p | 19,050.00p | 18,900.00p | 19,050.00p | 0 |
| 04/01/2022 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 31/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 30/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 29/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 24/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 23/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 22/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 21/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 20/12/2021 | 18,950.00p | 18,950.00p | 18,900.00p | 18,900.00p | 0 |
| 17/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 16/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 15/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 14/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 13/12/2021 | 18,950.00p | 18,950.00p | 18,800.00p | 18,950.00p | 1200 |
| 10/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 09/12/2021 | 18,950.00p | 19,100.00p | 18,950.00p | 18,950.00p | 150 |
| 08/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 07/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 06/12/2021 | 18,950.00p | 19,100.00p | 18,950.00p | 18,950.00p | 50 |
| 03/12/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 02/12/2021 | 18,900.00p | 19,100.00p | 18,900.00p | 18,950.00p | 50 |
| 01/12/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 30/11/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 29/11/2021 | 18,900.00p | 18,900.00p | 18,900.00p | 18,900.00p | 0 |
| 26/11/2021 | 18,900.00p | 19,100.00p | 18,900.00p | 18,900.00p | 430 |
| 25/11/2021 | 18,900.00p | 19,000.00p | 18,900.00p | 18,900.00p | 0 |
| 24/11/2021 | 18,900.00p | 19,140.00p | 18,900.00p | 18,900.00p | 250 |
| 23/11/2021 | 19,000.00p | 19,000.00p | 18,950.00p | 18,950.00p | 0 |
| 22/11/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 19/11/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 18/11/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 17/11/2021 | 18,950.00p | 19,000.00p | 18,950.00p | 19,000.00p | 0 |
| 16/11/2021 | 18,850.00p | 18,950.00p | 18,850.00p | 18,950.00p | 0 |
| 15/11/2021 | 18,850.00p | 18,850.00p | 18,850.00p | 18,850.00p | 0 |
| 12/11/2021 | 18,850.00p | 18,900.00p | 18,850.00p | 18,850.00p | 0 |
| 11/11/2021 | 18,800.00p | 18,900.00p | 18,800.00p | 18,900.00p | 0 |
| 10/11/2021 | 18,900.00p | 18,950.00p | 18,900.00p | 18,900.00p | 50 |
| 09/11/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 08/11/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 05/11/2021 | 18,950.00p | 18,950.00p | 18,950.00p | 18,950.00p | 0 |
| 04/11/2021 | 18,900.00p | 18,950.00p | 18,900.00p | 18,950.00p | 0 |
| 03/11/2021 | 18,950.00p | 19,000.00p | 18,950.00p | 18,950.00p | 0 |
| 02/11/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 01/11/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 29/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 28/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 27/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 26/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 25/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 22/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 21/10/2021 | 19,000.00p | 19,375.00p | 18,900.00p | 19,000.00p | 202550 |
| 20/10/2021 | 19,000.00p | 19,000.00p | 18,800.00p | 19,000.00p | 250 |
| 19/10/2021 | 19,000.00p | 19,000.00p | 18,800.00p | 19,000.00p | 250 |
| 18/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 15/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 14/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 13/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 12/10/2021 | 19,000.00p | 19,375.00p | 19,000.00p | 19,000.00p | 50 |
| 11/10/2021 | 19,100.00p | 19,100.00p | 19,000.00p | 19,000.00p | 0 |
| 08/10/2021 | 19,100.00p | 19,415.00p | 19,100.00p | 19,100.00p | 2150 |
| 07/10/2021 | 19,050.00p | 19,100.00p | 19,050.00p | 19,100.00p | 0 |
| 06/10/2021 | 19,050.00p | 19,050.00p | 19,050.00p | 19,050.00p | 0 |
| 05/10/2021 | 19,000.00p | 19,050.00p | 19,000.00p | 19,050.00p | 0 |
| 04/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 01/10/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 30/09/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 29/09/2021 | 19,000.00p | 19,400.00p | 19,000.00p | 19,000.00p | 150 |
| 28/09/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 27/09/2021 | 19,000.00p | 19,000.00p | 19,000.00p | 19,000.00p | 0 |
| 24/09/2021 | 19,000.00p | 19,000.00p | 18,750.00p | 19,000.00p | 250 |
| 23/09/2021 | 19,440.00p | 19,440.00p | 16,400.00p | 16,400.00p | 1000 |
| 22/09/2021 | 19,000.00p | 19,000.00p | 16,400.00p | 16,400.00p | 250 |
| 21/09/2021 | 19,445.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 20/09/2021 | 19,445.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 17/09/2021 | 19,445.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 16/09/2021 | 19,445.00p | 19,300.00p | 16,400.00p | 16,400.00p | 0 |
| 15/09/2021 | 19,445.00p | 19,445.00p | 16,400.00p | 16,400.00p | 125 |
| 14/09/2021 | 19,325.00p | 19,325.00p | 16,400.00p | 16,400.00p | 250 |
| 13/09/2021 | 19,600.00p | 19,600.00p | 16,400.00p | 16,400.00p | 250 |
| 10/09/2021 | 19,300.00p | 19,300.00p | 16,400.00p | 16,400.00p | 100 |
| 09/09/2021 | 18,600.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 08/09/2021 | 18,600.00p | 19,250.00p | 16,400.00p | 16,400.00p | 0 |
| 07/09/2021 | 18,600.00p | 19,250.00p | 16,400.00p | 16,400.00p | 0 |
| 06/09/2021 | 18,600.00p | 19,250.00p | 16,400.00p | 16,400.00p | 0 |
| 03/09/2021 | 18,600.00p | 19,250.00p | 16,400.00p | 16,400.00p | 0 |
| 02/09/2021 | 18,600.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 01/09/2021 | 18,600.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 31/08/2021 | 18,600.00p | 19,200.00p | 16,400.00p | 16,400.00p | 0 |
| 27/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 26/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 25/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 24/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 23/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 20/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 19/08/2021 | 18,600.00p | 19,150.00p | 16,400.00p | 16,400.00p | 0 |
| 18/08/2021 | 18,600.00p | 18,610.00p | 16,400.00p | 16,400.00p | 500 |
| 17/08/2021 | 19,300.00p | 19,300.00p | 16,400.00p | 16,400.00p | 250 |
| 16/08/2021 | 18,800.00p | 19,100.00p | 16,400.00p | 16,400.00p | 0 |
| 13/08/2021 | 18,800.00p | 19,100.00p | 16,400.00p | 16,400.00p | 0 |
| 12/08/2021 | 18,800.00p | 19,050.00p | 16,400.00p | 16,400.00p | 0 |
| 11/08/2021 | 18,800.00p | 19,050.00p | 16,400.00p | 16,400.00p | 0 |
| 10/08/2021 | 18,800.00p | 19,000.00p | 16,400.00p | 16,400.00p | 0 |
| 09/08/2021 | 18,800.00p | 19,000.00p | 16,400.00p | 16,400.00p | 0 |
| 06/08/2021 | 18,800.00p | 18,900.00p | 16,400.00p | 16,400.00p | 0 |
| 05/08/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 04/08/2021 | 18,800.00p | 19,150.00p | 16,400.00p | 16,400.00p | 1000 |
| 03/08/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 02/08/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 30/07/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 29/07/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 28/07/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 0 |
| 27/07/2021 | 18,800.00p | 18,800.00p | 16,400.00p | 16,400.00p | 500 |
| 26/07/2021 | 18,900.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 23/07/2021 | 18,900.00p | 18,900.00p | 16,400.00p | 16,400.00p | 267 |
| 22/07/2021 | 18,300.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 21/07/2021 | 18,300.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 20/07/2021 | 18,300.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 19/07/2021 | 18,300.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 16/07/2021 | 18,300.00p | 18,300.00p | 16,400.00p | 16,400.00p | 750 |
| 15/07/2021 | 16,400.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 14/07/2021 | 16,400.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 13/07/2021 | 16,400.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 12/07/2021 | 16,400.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 09/07/2021 | 16,400.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 08/07/2021 | 16,400.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 07/07/2021 | 16,400.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 06/07/2021 | 16,400.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 05/07/2021 | 16,400.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 02/07/2021 | 16,400.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 01/07/2021 | 16,400.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 30/06/2021 | 16,400.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 29/06/2021 | 16,400.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 28/06/2021 | 16,400.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 25/06/2021 | 18,475.00p | 18,575.00p | 16,400.00p | 16,400.00p | 800 |
| 24/06/2021 | 18,250.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 23/06/2021 | 18,250.00p | 18,250.00p | 16,400.00p | 16,400.00p | 500 |
| 22/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 21/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 18/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 17/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 16/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 15/06/2021 | 18,480.00p | 18,700.00p | 16,400.00p | 16,400.00p | 0 |
| 14/06/2021 | 18,480.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 11/06/2021 | 18,480.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 10/06/2021 | 18,480.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 09/06/2021 | 18,480.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 08/06/2021 | 18,480.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 07/06/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 04/06/2021 | 18,480.00p | 18,480.00p | 16,400.00p | 16,400.00p | 0 |
| 03/06/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 02/06/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 01/06/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 28/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 27/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 26/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 25/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 24/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 21/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 20/05/2021 | 18,480.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 19/05/2021 | 18,480.00p | 18,480.00p | 16,400.00p | 16,400.00p | 250 |
| 18/05/2021 | 18,200.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 17/05/2021 | 18,200.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 14/05/2021 | 18,200.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 13/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 12/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 11/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 10/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 07/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 06/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 05/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 04/05/2021 | 18,200.00p | 18,650.00p | 16,400.00p | 16,400.00p | 0 |
| 30/04/2021 | 18,200.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 29/04/2021 | 18,200.00p | 18,200.00p | 16,400.00p | 16,400.00p | 250 |
| 28/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 27/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 26/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 23/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 22/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 21/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 20/04/2021 | 18,440.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 19/04/2021 | 18,440.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 16/04/2021 | 18,440.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 15/04/2021 | 18,440.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 14/04/2021 | 18,440.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 13/04/2021 | 18,440.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 12/04/2021 | 18,440.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 09/04/2021 | 18,440.00p | 18,440.00p | 16,400.00p | 16,400.00p | 50 |
| 08/04/2021 | 17,800.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
*Close Price adjusted for both dividends and splits