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 |
|---|---|---|---|---|---|
| 07/04/2021 | 17,800.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 06/04/2021 | 17,800.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 01/04/2021 | 17,800.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 31/03/2021 | 17,800.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 30/03/2021 | 17,800.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 29/03/2021 | 17,800.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 26/03/2021 | 17,800.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 25/03/2021 | 17,800.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 24/03/2021 | 17,800.00p | 18,300.00p | 16,400.00p | 16,400.00p | 0 |
| 23/03/2021 | 17,800.00p | 17,800.00p | 16,400.00p | 16,400.00p | 100 |
| 22/03/2021 | 18,475.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 19/03/2021 | 18,475.00p | 18,450.00p | 16,400.00p | 16,400.00p | 0 |
| 18/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 17/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 16/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 15/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 12/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 11/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 10/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 09/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 08/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 05/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 04/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 03/03/2021 | 18,475.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 02/03/2021 | 18,475.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 01/03/2021 | 18,475.00p | 18,475.00p | 16,400.00p | 16,400.00p | 1000 |
| 26/02/2021 | 18,625.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 25/02/2021 | 18,625.00p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 24/02/2021 | 18,625.00p | 18,625.00p | 16,400.00p | 16,400.00p | 1600 |
| 23/02/2021 | 18,625.00p | 18,625.00p | 16,400.00p | 16,400.00p | 50 |
| 22/02/2021 | 18,652.50p | 18,550.00p | 16,400.00p | 16,400.00p | 0 |
| 19/02/2021 | 18,652.50p | 18,652.50p | 16,400.00p | 16,400.00p | 760 |
| 18/02/2021 | 18,300.00p | 18,600.00p | 16,400.00p | 16,400.00p | 100 |
| 17/02/2021 | 18,300.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 16/02/2021 | 18,300.00p | 18,600.00p | 16,400.00p | 16,400.00p | 0 |
| 15/02/2021 | 18,300.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 12/02/2021 | 18,300.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 11/02/2021 | 18,300.00p | 18,500.00p | 16,400.00p | 16,400.00p | 0 |
| 10/02/2021 | 18,300.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 09/02/2021 | 18,300.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 08/02/2021 | 18,300.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 05/02/2021 | 18,300.00p | 18,400.00p | 16,400.00p | 16,400.00p | 0 |
| 04/02/2021 | 18,300.00p | 18,350.00p | 16,400.00p | 16,400.00p | 0 |
| 03/02/2021 | 18,300.00p | 18,250.00p | 16,400.00p | 16,400.00p | 0 |
| 02/02/2021 | 18,300.00p | 18,250.00p | 16,400.00p | 16,400.00p | 0 |
| 01/02/2021 | 18,300.00p | 18,050.00p | 16,400.00p | 16,400.00p | 0 |
| 29/01/2021 | 18,300.00p | 18,050.00p | 16,400.00p | 16,400.00p | 0 |
| 28/01/2021 | 18,300.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 27/01/2021 | 18,300.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 26/01/2021 | 18,300.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 25/01/2021 | 18,300.00p | 18,300.00p | 16,400.00p | 16,400.00p | 250 |
| 22/01/2021 | 18,000.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 21/01/2021 | 18,000.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 20/01/2021 | 18,000.00p | 18,200.00p | 16,400.00p | 16,400.00p | 0 |
| 19/01/2021 | 18,000.00p | 18,150.00p | 16,400.00p | 16,400.00p | 0 |
| 18/01/2021 | 18,000.00p | 18,150.00p | 16,400.00p | 16,400.00p | 0 |
| 15/01/2021 | 18,000.00p | 18,150.00p | 16,400.00p | 16,400.00p | 0 |
| 14/01/2021 | 18,000.00p | 18,150.00p | 16,400.00p | 16,400.00p | 0 |
| 13/01/2021 | 18,000.00p | 18,150.00p | 16,400.00p | 16,400.00p | 0 |
| 12/01/2021 | 18,000.00p | 18,100.00p | 16,400.00p | 16,400.00p | 0 |
| 11/01/2021 | 18,000.00p | 18,100.00p | 16,400.00p | 16,400.00p | 0 |
| 08/01/2021 | 18,000.00p | 18,100.00p | 16,400.00p | 16,400.00p | 0 |
| 07/01/2021 | 18,000.00p | 18,000.00p | 16,400.00p | 16,400.00p | 0 |
| 06/01/2021 | 18,000.00p | 17,900.00p | 16,400.00p | 16,400.00p | 0 |
| 05/01/2021 | 18,000.00p | 18,000.00p | 16,400.00p | 16,400.00p | 250 |
| 04/01/2021 | 17,750.00p | 17,850.00p | 16,400.00p | 16,400.00p | 0 |
| 31/12/2020 | 17,750.00p | 17,800.00p | 16,400.00p | 16,400.00p | 0 |
| 30/12/2020 | 17,750.00p | 17,800.00p | 16,400.00p | 16,400.00p | 0 |
| 24/12/2020 | 17,750.00p | 17,700.00p | 16,400.00p | 16,400.00p | 0 |
| 23/12/2020 | 17,750.00p | 17,700.00p | 16,400.00p | 16,400.00p | 0 |
| 22/12/2020 | 17,750.00p | 17,700.00p | 16,400.00p | 16,400.00p | 0 |
| 21/12/2020 | 17,750.00p | 17,700.00p | 16,400.00p | 16,400.00p | 0 |
| 18/12/2020 | 17,750.00p | 17,700.00p | 16,400.00p | 16,400.00p | 0 |
| 17/12/2020 | 17,750.00p | 17,550.00p | 16,400.00p | 16,400.00p | 0 |
| 16/12/2020 | 17,750.00p | 17,550.00p | 16,400.00p | 16,400.00p | 0 |
| 15/12/2020 | 17,750.00p | 17,400.00p | 16,400.00p | 16,400.00p | 0 |
| 14/12/2020 | 17,750.00p | 17,450.00p | 16,400.00p | 16,400.00p | 0 |
| 11/12/2020 | 17,750.00p | 17,400.00p | 16,050.00p | 16,400.00p | 0 |
| 10/12/2020 | 17,750.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 09/12/2020 | 17,750.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 08/12/2020 | 17,750.00p | 17,750.00p | 16,400.00p | 16,400.00p | 150 |
| 07/12/2020 | 17,625.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 04/12/2020 | 17,625.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 03/12/2020 | 17,625.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 02/12/2020 | 17,625.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 01/12/2020 | 17,625.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 30/11/2020 | 17,625.00p | 17,625.00p | 16,400.00p | 16,400.00p | 1441 |
| 27/11/2020 | 16,400.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 26/11/2020 | 16,400.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 25/11/2020 | 16,400.00p | 16,400.00p | 16,050.00p | 16,400.00p | 0 |
| 24/11/2020 | 16,400.00p | 16,400.00p | 16,000.00p | 16,400.00p | 0 |
| 23/11/2020 | 16,400.00p | 16,400.00p | 16,000.00p | 16,400.00p | 0 |
| 20/11/2020 | 16,400.00p | 16,400.00p | 16,000.00p | 16,400.00p | 0 |
| 19/11/2020 | 16,400.00p | 16,400.00p | 15,950.00p | 16,400.00p | 0 |
| 18/11/2020 | 16,400.00p | 16,400.00p | 15,850.00p | 16,400.00p | 0 |
| 17/11/2020 | 16,400.00p | 16,400.00p | 15,850.00p | 16,400.00p | 0 |
| 16/11/2020 | 16,400.00p | 16,400.00p | 15,850.00p | 16,400.00p | 0 |
| 13/11/2020 | 16,400.00p | 16,400.00p | 15,800.00p | 16,400.00p | 0 |
| 12/11/2020 | 16,400.00p | 16,400.00p | 15,700.00p | 16,400.00p | 0 |
| 10/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 09/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 06/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 05/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 04/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 03/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 02/11/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 30/10/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 29/10/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 28/10/2020 | 16,480.00p | 16,400.00p | 15,650.00p | 16,400.00p | 0 |
| 27/10/2020 | 16,480.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 26/10/2020 | 16,480.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 23/10/2020 | 16,480.00p | 16,400.00p | 15,600.00p | 16,400.00p | 0 |
| 22/10/2020 | 16,480.00p | 16,400.00p | 15,550.00p | 16,400.00p | 0 |
| 21/10/2020 | 16,480.00p | 16,400.00p | 15,550.00p | 16,400.00p | 0 |
| 20/10/2020 | 16,480.00p | 16,400.00p | 15,550.00p | 16,400.00p | 0 |
| 19/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 16/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 15/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 14/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 13/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 12/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 09/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 08/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 07/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 06/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 05/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 02/10/2020 | 16,480.00p | 16,400.00p | 15,500.00p | 16,400.00p | 0 |
| 01/10/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 30/09/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 29/09/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 28/09/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 25/09/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 24/09/2020 | 16,480.00p | 16,400.00p | 15,450.00p | 16,400.00p | 0 |
| 23/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 22/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 21/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 18/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 17/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 16/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 15/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 14/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 11/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 10/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 09/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 08/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 07/09/2020 | 16,480.00p | 16,400.00p | 15,400.00p | 16,400.00p | 0 |
| 04/09/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 03/09/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 02/09/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 01/09/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 28/08/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 27/08/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 26/08/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 25/08/2020 | 16,480.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 24/08/2020 | 16,480.00p | 16,480.00p | 16,400.00p | 16,400.00p | 250 |
| 21/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 20/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 19/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 18/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 17/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 14/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 13/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 12/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 11/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 10/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 07/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 06/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 05/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 04/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 03/08/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 31/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 29/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 28/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 27/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 24/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 23/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 22/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 21/07/2020 | 16,400.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 20/07/2020 | 15,850.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 17/07/2020 | 15,850.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 16/07/2020 | 15,850.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 15/07/2020 | 15,850.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 14/07/2020 | 15,850.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 13/07/2020 | 15,850.00p | 16,400.00p | 15,850.00p | 16,400.00p | 40 |
| 10/07/2020 | 15,650.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 09/07/2020 | 15,650.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 08/07/2020 | 15,650.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 07/07/2020 | 15,650.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 06/07/2020 | 15,650.00p | 16,400.00p | 15,300.00p | 16,400.00p | 0 |
| 03/07/2020 | 15,650.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 02/07/2020 | 15,650.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 01/07/2020 | 15,650.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 30/06/2020 | 15,650.00p | 16,400.00p | 15,650.00p | 16,400.00p | 4800 |
| 29/06/2020 | 15,725.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 26/06/2020 | 15,725.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 25/06/2020 | 15,725.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 24/06/2020 | 15,725.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 23/06/2020 | 15,725.00p | 16,400.00p | 15,725.00p | 16,400.00p | 250 |
| 22/06/2020 | 15,780.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
| 19/06/2020 | 15,780.00p | 16,400.00p | 15,150.00p | 16,400.00p | 0 |
*Close Price adjusted for both dividends and splits