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:
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy Kier Group (KIE) by Berenberg
- Buy Norcros (NXR) by Berenberg
- Buy FRP Advisory Group (FRP) by Berenberg
- Hold Sigmaroc (SRC) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Buy MHA plc (MHA) by Berenberg
- Underweight Travis Perkins (TPK) by Barclays
- Hold Rotork (ROR) by Peel Hunt
- Hold Mitie Group (MTO) by Deutsche Bank
- Outperform Kier Group (KIE) by Bernstein
- Buy IQE (IQE) by Deutsche Bank
- Buy Compass Group (CPG) by Citi
- Buy SEGRO (SGRO) by Berenberg
Next (NXT) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2015 | 7,560.00p | 7,560.00p | 7,470.00p | 7,545.00p | 269213 |
| 13/07/2015 | 7,565.00p | 7,590.00p | 7,525.00p | 7,555.00p | 411792 |
| 10/07/2015 | 7,435.00p | 7,505.00p | 7,375.00p | 7,505.00p | 281587 |
| 09/07/2015 | 7,390.00p | 7,390.00p | 7,280.00p | 7,355.00p | 512753 |
| 08/07/2015 | 7,495.00p | 7,495.00p | 7,394.25p | 7,480.00p | 473609 |
| 07/07/2015 | 7,560.00p | 7,560.00p | 7,460.00p | 7,470.00p | 337178 |
| 06/07/2015 | 7,470.00p | 7,555.00p | 7,440.10p | 7,530.00p | 290166 |
| 03/07/2015 | 7,550.00p | 7,595.00p | 7,510.00p | 7,530.00p | 234349 |
| 02/07/2015 | 7,510.00p | 7,555.00p | 7,490.00p | 7,550.00p | 315781 |
| 01/07/2015 | 7,480.00p | 7,562.50p | 7,450.00p | 7,515.00p | 356510 |
| 30/06/2015 | 7,435.00p | 7,493.20p | 7,420.00p | 7,450.00p | 542105 |
| 29/06/2015 | 7,410.00p | 7,565.00p | 7,375.00p | 7,470.00p | 469761 |
| 26/06/2015 | 7,575.00p | 7,585.00p | 7,530.00p | 7,560.00p | 293683 |
| 25/06/2015 | 7,555.00p | 7,600.00p | 7,550.00p | 7,580.00p | 446684 |
| 24/06/2015 | 7,535.00p | 7,605.00p | 7,495.00p | 7,560.00p | 518391 |
| 23/06/2015 | 7,450.00p | 7,495.00p | 7,440.00p | 7,475.00p | 335780 |
| 22/06/2015 | 7,455.00p | 7,510.00p | 7,410.00p | 7,450.00p | 329211 |
| 19/06/2015 | 7,335.00p | 7,415.00p | 7,323.75p | 7,375.00p | 432401 |
| 18/06/2015 | 7,285.00p | 7,345.00p | 7,255.00p | 7,340.00p | 252995 |
| 17/06/2015 | 7,280.00p | 7,320.00p | 7,235.00p | 7,285.00p | 207044 |
| 16/06/2015 | 7,270.00p | 7,300.00p | 7,190.00p | 7,285.00p | 409216 |
| 15/06/2015 | 7,375.00p | 7,375.00p | 7,275.00p | 7,280.00p | 262724 |
| 12/06/2015 | 7,370.00p | 7,423.25p | 7,340.00p | 7,395.00p | 270146 |
| 11/06/2015 | 7,340.00p | 7,390.00p | 7,319.50p | 7,380.00p | 312930 |
| 10/06/2015 | 7,205.00p | 7,325.00p | 7,187.65p | 7,325.00p | 515413 |
| 09/06/2015 | 7,265.00p | 7,285.00p | 7,200.00p | 7,220.00p | 387644 |
| 08/06/2015 | 7,280.00p | 7,315.00p | 7,235.00p | 7,250.00p | 308641 |
| 05/06/2015 | 7,365.00p | 7,365.00p | 7,270.00p | 7,270.00p | 253078 |
| 04/06/2015 | 7,410.00p | 7,430.00p | 7,320.00p | 7,380.00p | 315824 |
| 03/06/2015 | 7,475.00p | 7,495.00p | 7,433.50p | 7,435.00p | 544030 |
| 02/06/2015 | 7,550.00p | 7,550.00p | 7,475.00p | 7,475.00p | 392298 |
| 01/06/2015 | 7,540.00p | 7,581.50p | 7,490.00p | 7,515.00p | 341039 |
| 29/05/2015 | 7,550.00p | 7,585.00p | 7,485.00p | 7,520.00p | 932514 |
| 28/05/2015 | 7,500.00p | 7,561.50p | 7,478.00p | 7,545.00p | 288322 |
| 27/05/2015 | 7,375.00p | 7,500.00p | 7,360.00p | 7,490.00p | 375322 |
| 26/05/2015 | 7,455.00p | 7,485.00p | 7,360.00p | 7,375.00p | 281156 |
| 22/05/2015 | 7,470.00p | 7,500.00p | 7,445.00p | 7,450.00p | 373297 |
| 21/05/2015 | 7,420.00p | 7,465.00p | 7,400.00p | 7,450.00p | 313783 |
| 20/05/2015 | 7,425.00p | 7,450.00p | 7,375.00p | 7,420.00p | 525408 |
| 19/05/2015 | 7,405.00p | 7,448.25p | 7,365.00p | 7,425.00p | 523037 |
| 18/05/2015 | 7,365.00p | 7,395.00p | 7,305.00p | 7,355.00p | 288549 |
| 15/05/2015 | 7,365.00p | 7,385.00p | 7,300.00p | 7,345.00p | 401152 |
| 14/05/2015 | 7,345.00p | 7,395.00p | 7,285.00p | 7,355.00p | 252439 |
| 13/05/2015 | 7,280.00p | 7,380.00p | 7,260.00p | 7,340.00p | 390782 |
| 12/05/2015 | 7,380.00p | 7,389.14p | 7,250.00p | 7,275.00p | 514771 |
| 11/05/2015 | 7,405.00p | 7,490.00p | 7,380.00p | 7,390.00p | 526077 |
| 08/05/2015 | 7,445.00p | 7,580.00p | 7,390.00p | 7,430.00p | 659334 |
| 07/05/2015 | 7,235.00p | 7,331.80p | 7,125.00p | 7,310.00p | 636879 |
| 06/05/2015 | 7,175.00p | 7,260.00p | 7,135.00p | 7,245.00p | 415790 |
| 05/05/2015 | 7,400.00p | 7,400.00p | 7,200.00p | 7,205.00p | 461050 |
| 01/05/2015 | 7,340.00p | 7,345.08p | 7,255.00p | 7,335.00p | 232082 |
| 30/04/2015 | 7,305.00p | 7,375.00p | 7,245.00p | 7,350.00p | 703179 |
| 29/04/2015 | 7,310.00p | 7,450.00p | 7,283.54p | 7,285.00p | 773870 |
| 28/04/2015 | 7,205.00p | 7,205.00p | 7,110.00p | 7,165.00p | 366129 |
| 27/04/2015 | 7,205.00p | 7,240.00p | 7,095.00p | 7,215.00p | 359716 |
| 24/04/2015 | 7,180.00p | 7,210.00p | 7,135.00p | 7,175.00p | 502116 |
| 23/04/2015 | 7,155.00p | 7,210.00p | 7,125.00p | 7,160.00p | 710613 |
| 22/04/2015 | 7,205.00p | 7,215.00p | 7,080.00p | 7,140.00p | 638538 |
| 21/04/2015 | 7,230.00p | 7,256.50p | 7,165.00p | 7,180.00p | 511402 |
| 20/04/2015 | 7,245.00p | 7,330.00p | 7,205.00p | 7,220.00p | 302429 |
| 17/04/2015 | 7,285.00p | 7,310.00p | 7,173.25p | 7,220.00p | 398052 |
| 16/04/2015 | 7,335.00p | 7,335.00p | 7,240.00p | 7,285.00p | 609641 |
| 15/04/2015 | 7,330.00p | 7,360.00p | 7,195.00p | 7,285.00p | 878185 |
| 14/04/2015 | 7,020.00p | 7,140.00p | 7,010.00p | 7,110.00p | 558973 |
| 13/04/2015 | 7,080.00p | 7,091.00p | 7,015.00p | 7,040.00p | 296309 |
| 10/04/2015 | 7,055.00p | 7,090.00p | 7,003.00p | 7,070.00p | 902359 |
| 09/04/2015 | 7,050.00p | 7,105.00p | 6,935.00p | 7,050.00p | 460651 |
| 08/04/2015 | 7,055.00p | 7,130.00p | 7,038.00p | 7,080.00p | 380986 |
| 07/04/2015 | 7,060.00p | 7,155.00p | 7,045.00p | 7,080.00p | 336378 |
| 02/04/2015 | 7,020.00p | 7,075.00p | 6,997.14p | 7,055.00p | 322211 |
| 01/04/2015 | 7,025.00p | 7,080.00p | 6,995.00p | 7,000.00p | 449815 |
| 31/03/2015 | 7,115.00p | 7,230.00p | 6,975.00p | 7,025.00p | 662116 |
| 30/03/2015 | 7,105.00p | 7,150.00p | 7,020.00p | 7,100.00p | 406038 |
| 27/03/2015 | 7,125.00p | 7,211.40p | 7,040.18p | 7,050.00p | 365312 |
| 26/03/2015 | 7,175.00p | 7,200.00p | 7,065.00p | 7,120.00p | 439779 |
| 25/03/2015 | 7,285.00p | 7,360.00p | 7,210.00p | 7,225.00p | 383563 |
| 24/03/2015 | 7,230.00p | 7,325.00p | 7,214.25p | 7,225.00p | 592538 |
| 23/03/2015 | 7,290.00p | 7,295.00p | 7,145.00p | 7,220.00p | 514145 |
| 20/03/2015 | 7,330.00p | 7,350.00p | 7,147.21p | 7,275.00p | 993385 |
| 19/03/2015 | 7,440.00p | 7,445.00p | 7,072.97p | 7,315.00p | 1105888 |
| 18/03/2015 | 7,490.00p | 7,625.00p | 7,490.00p | 7,620.00p | 486623 |
| 17/03/2015 | 7,545.00p | 7,573.75p | 7,448.49p | 7,515.00p | 321887 |
| 16/03/2015 | 7,375.00p | 7,563.11p | 7,375.00p | 7,555.00p | 451525 |
| 13/03/2015 | 7,390.00p | 7,435.25p | 7,310.00p | 7,350.00p | 394384 |
| 12/03/2015 | 7,390.00p | 7,441.42p | 7,340.00p | 7,395.00p | 259693 |
| 11/03/2015 | 7,340.00p | 7,415.00p | 7,305.00p | 7,360.00p | 340430 |
| 10/03/2015 | 7,480.00p | 7,515.00p | 7,345.00p | 7,345.00p | 411321 |
| 09/03/2015 | 7,490.00p | 7,530.00p | 7,455.00p | 7,510.00p | 276946 |
| 06/03/2015 | 7,550.00p | 7,585.00p | 7,480.00p | 7,530.00p | 257629 |
| 05/03/2015 | 7,500.00p | 7,600.00p | 7,485.00p | 7,555.00p | 321500 |
| 04/03/2015 | 7,420.00p | 7,500.00p | 7,415.00p | 7,500.00p | 209481 |
| 03/03/2015 | 7,530.00p | 7,560.00p | 7,415.00p | 7,420.00p | 236611 |
| 02/03/2015 | 7,475.00p | 7,550.00p | 7,450.50p | 7,510.00p | 257372 |
| 27/02/2015 | 7,405.00p | 7,525.00p | 7,394.95p | 7,495.00p | 345363 |
| 26/02/2015 | 7,405.00p | 7,440.00p | 7,375.00p | 7,425.00p | 262444 |
| 25/02/2015 | 7,410.00p | 7,450.00p | 7,380.00p | 7,410.00p | 182670 |
| 24/02/2015 | 7,390.00p | 7,446.68p | 7,367.24p | 7,415.00p | 647526 |
| 23/02/2015 | 7,355.00p | 7,425.00p | 7,326.50p | 7,390.00p | 267472 |
| 20/02/2015 | 7,370.00p | 7,370.00p | 7,285.00p | 7,325.00p | 315557 |
| 19/02/2015 | 7,280.00p | 7,375.00p | 7,235.00p | 7,370.00p | 354466 |
| 18/02/2015 | 7,230.00p | 7,325.00p | 7,230.00p | 7,275.00p | 505367 |
| 17/02/2015 | 7,215.00p | 7,255.00p | 7,185.00p | 7,240.00p | 260624 |
| 16/02/2015 | 7,200.00p | 7,255.00p | 7,189.29p | 7,230.00p | 132886 |
| 13/02/2015 | 7,305.00p | 7,346.56p | 7,215.00p | 7,225.00p | 436246 |
| 12/02/2015 | 7,240.00p | 7,315.00p | 7,210.00p | 7,315.00p | 403179 |
| 11/02/2015 | 7,265.00p | 7,270.67p | 7,180.00p | 7,245.00p | 346264 |
| 10/02/2015 | 7,115.00p | 7,260.00p | 7,110.00p | 7,250.00p | 449773 |
| 09/02/2015 | 7,130.00p | 7,132.37p | 7,020.00p | 7,080.00p | 348314 |
| 06/02/2015 | 7,120.00p | 7,200.80p | 7,100.00p | 7,165.00p | 282401 |
| 05/02/2015 | 7,095.00p | 7,220.00p | 7,060.00p | 7,140.00p | 613540 |
| 04/02/2015 | 7,100.00p | 7,190.00p | 7,065.00p | 7,115.00p | 414926 |
| 03/02/2015 | 7,165.00p | 7,210.00p | 7,070.00p | 7,095.00p | 506843 |
| 02/02/2015 | 7,200.00p | 7,240.00p | 7,125.00p | 7,165.00p | 551576 |
| 30/01/2015 | 7,320.00p | 7,339.50p | 7,199.00p | 7,235.00p | 363762 |
| 29/01/2015 | 7,205.00p | 7,295.00p | 7,175.00p | 7,295.00p | 424362 |
| 28/01/2015 | 7,195.00p | 7,236.21p | 7,150.00p | 7,230.00p | 328622 |
| 27/01/2015 | 7,180.00p | 7,200.00p | 7,130.50p | 7,155.00p | 228103 |
| 26/01/2015 | 7,130.00p | 7,230.00p | 7,105.00p | 7,170.00p | 325396 |
| 23/01/2015 | 7,005.00p | 7,151.02p | 7,005.00p | 7,150.00p | 393137 |
| 22/01/2015 | 7,050.00p | 7,079.60p | 6,945.00p | 7,010.00p | 318462 |
| 21/01/2015 | 6,995.00p | 7,060.00p | 6,955.00p | 7,055.00p | 336385 |
| 20/01/2015 | 6,920.00p | 6,990.00p | 6,880.00p | 6,980.00p | 305981 |
| 19/01/2015 | 6,835.00p | 6,955.00p | 6,834.60p | 6,900.00p | 206514 |
| 16/01/2015 | 6,830.00p | 6,890.00p | 6,775.00p | 6,855.00p | 344110 |
| 15/01/2015 | 6,870.00p | 6,910.00p | 6,740.00p | 6,900.00p | 540509 |
| 14/01/2015 | 6,990.00p | 7,029.50p | 6,875.00p | 6,915.00p | 431621 |
| 13/01/2015 | 6,950.00p | 7,055.00p | 6,925.00p | 7,055.00p | 428095 |
| 12/01/2015 | 6,905.00p | 7,001.50p | 6,890.75p | 6,945.00p | 440880 |
| 09/01/2015 | 6,900.00p | 6,995.00p | 6,840.00p | 6,890.00p | 385144 |
| 08/01/2015 | 6,900.00p | 6,985.00p | 6,834.68p | 6,905.00p | 595302 |
| 07/01/2015 | 6,745.00p | 6,870.00p | 6,725.00p | 6,850.00p | 628168 |
| 06/01/2015 | 6,740.00p | 6,795.00p | 6,720.00p | 6,740.00p | 439705 |
| 05/01/2015 | 6,725.00p | 6,800.00p | 6,715.00p | 6,740.00p | 569556 |
| 02/01/2015 | 6,800.00p | 6,810.00p | 6,730.00p | 6,755.00p | 444367 |
| 31/12/2014 | 6,740.00p | 6,825.00p | 6,730.00p | 6,820.00p | 181595 |
| 30/12/2014 | 6,635.00p | 6,800.00p | 6,635.00p | 6,725.00p | 456085 |
| 29/12/2014 | 6,555.00p | 6,574.50p | 6,465.00p | 6,515.00p | 290715 |
| 24/12/2014 | 6,560.00p | 6,578.29p | 6,515.00p | 6,560.00p | 57280 |
| 23/12/2014 | 6,535.00p | 6,550.00p | 6,480.00p | 6,550.00p | 246414 |
| 22/12/2014 | 6,540.00p | 6,540.29p | 6,445.00p | 6,510.00p | 319332 |
| 19/12/2014 | 6,555.00p | 6,585.00p | 6,420.00p | 6,495.00p | 712028 |
| 18/12/2014 | 6,455.00p | 6,560.66p | 6,405.00p | 6,560.00p | 497199 |
| 17/12/2014 | 6,430.00p | 6,445.00p | 6,389.36p | 6,400.00p | 394721 |
| 16/12/2014 | 6,335.00p | 6,485.00p | 6,310.00p | 6,480.00p | 717242 |
| 15/12/2014 | 6,395.00p | 6,455.00p | 6,325.00p | 6,325.00p | 695893 |
| 12/12/2014 | 6,510.00p | 6,515.00p | 6,335.00p | 6,385.00p | 615936 |
| 11/12/2014 | 6,470.00p | 6,640.00p | 6,460.00p | 6,545.00p | 763067 |
| 10/12/2014 | 6,515.00p | 6,545.00p | 6,465.00p | 6,470.00p | 463869 |
| 09/12/2014 | 6,615.00p | 6,640.00p | 6,530.00p | 6,530.00p | 500504 |
| 08/12/2014 | 6,640.00p | 6,700.00p | 6,630.00p | 6,665.00p | 302228 |
| 05/12/2014 | 6,790.00p | 6,795.00p | 6,620.00p | 6,655.00p | 743552 |
| 04/12/2014 | 6,715.00p | 6,775.00p | 6,700.00p | 6,755.00p | 305257 |
| 03/12/2014 | 6,830.00p | 6,860.00p | 6,745.00p | 6,745.00p | 606961 |
| 02/12/2014 | 6,790.00p | 6,865.00p | 6,765.00p | 6,825.00p | 491961 |
| 01/12/2014 | 6,765.00p | 6,840.00p | 6,705.00p | 6,755.00p | 469113 |
| 28/11/2014 | 6,800.00p | 6,815.00p | 6,686.25p | 6,775.00p | 723347 |
| 27/11/2014 | 6,820.00p | 6,870.00p | 6,805.00p | 6,860.00p | 331040 |
| 26/11/2014 | 6,885.00p | 6,910.00p | 6,810.00p | 6,810.00p | 383887 |
| 25/11/2014 | 6,760.00p | 6,880.00p | 6,755.00p | 6,865.00p | 654540 |
| 24/11/2014 | 6,745.00p | 6,765.00p | 6,705.00p | 6,755.00p | 420111 |
| 21/11/2014 | 6,685.00p | 6,795.00p | 6,685.00p | 6,730.00p | 527703 |
| 20/11/2014 | 6,665.00p | 6,701.69p | 6,600.00p | 6,685.00p | 486484 |
| 19/11/2014 | 6,750.00p | 6,750.00p | 6,625.00p | 6,655.00p | 393230 |
| 18/11/2014 | 6,635.00p | 6,748.58p | 6,615.00p | 6,730.00p | 502026 |
| 17/11/2014 | 6,520.00p | 6,625.00p | 6,500.00p | 6,615.00p | 442580 |
| 14/11/2014 | 6,490.00p | 6,550.00p | 6,480.00p | 6,535.00p | 404042 |
| 13/11/2014 | 6,455.00p | 6,490.00p | 6,435.00p | 6,460.00p | 374252 |
| 12/11/2014 | 6,480.00p | 6,495.00p | 6,415.00p | 6,435.00p | 446029 |
| 11/11/2014 | 6,550.00p | 6,570.00p | 6,475.00p | 6,490.00p | 414079 |
| 10/11/2014 | 6,455.00p | 6,520.00p | 6,346.25p | 6,520.00p | 423091 |
| 07/11/2014 | 6,505.00p | 6,525.00p | 6,455.00p | 6,465.00p | 411994 |
| 06/11/2014 | 6,500.00p | 6,610.00p | 6,440.00p | 6,485.00p | 629229 |
| 05/11/2014 | 6,465.00p | 6,610.00p | 6,455.00p | 6,505.00p | 432356 |
| 04/11/2014 | 6,410.00p | 6,495.00p | 6,410.00p | 6,440.00p | 424389 |
| 03/11/2014 | 6,450.00p | 6,495.00p | 6,420.00p | 6,435.00p | 310182 |
| 31/10/2014 | 6,470.00p | 6,531.80p | 6,406.25p | 6,445.00p | 600681 |
| 30/10/2014 | 6,450.00p | 6,450.00p | 6,295.00p | 6,430.00p | 996754 |
| 29/10/2014 | 6,200.00p | 6,450.00p | 6,130.00p | 6,415.00p | 1507477 |
| 28/10/2014 | 6,420.00p | 6,500.00p | 6,385.00p | 6,435.00p | 679068 |
| 27/10/2014 | 6,565.00p | 6,565.00p | 6,405.00p | 6,410.00p | 511016 |
| 24/10/2014 | 6,615.00p | 6,615.00p | 6,490.00p | 6,500.00p | 497690 |
| 23/10/2014 | 6,610.00p | 6,675.00p | 6,580.00p | 6,625.00p | 332643 |
| 22/10/2014 | 6,640.00p | 6,650.00p | 6,590.00p | 6,625.00p | 633669 |
| 21/10/2014 | 6,465.00p | 6,625.00p | 6,440.00p | 6,625.00p | 631764 |
| 20/10/2014 | 6,545.00p | 6,555.00p | 6,440.00p | 6,470.00p | 578157 |
| 17/10/2014 | 6,570.00p | 6,625.00p | 6,505.00p | 6,560.00p | 597148 |
| 16/10/2014 | 6,455.00p | 6,590.00p | 6,330.00p | 6,565.00p | 920333 |
| 15/10/2014 | 6,550.00p | 6,560.00p | 6,400.00p | 6,420.00p | 715854 |
| 14/10/2014 | 6,360.00p | 6,545.00p | 6,360.00p | 6,525.00p | 620474 |
| 13/10/2014 | 6,395.00p | 6,435.00p | 6,355.00p | 6,390.00p | 436330 |
| 10/10/2014 | 6,435.00p | 6,510.00p | 6,375.00p | 6,440.00p | 538441 |
| 09/10/2014 | 6,615.00p | 6,632.00p | 6,465.00p | 6,475.00p | 601467 |
| 08/10/2014 | 6,565.00p | 6,625.00p | 6,530.00p | 6,580.00p | 447697 |
| 07/10/2014 | 6,610.00p | 6,650.00p | 6,525.00p | 6,565.00p | 557627 |
| 06/10/2014 | 6,670.00p | 6,670.00p | 6,550.00p | 6,615.00p | 501731 |
| 03/10/2014 | 6,490.00p | 6,650.00p | 6,489.00p | 6,650.00p | 436915 |
| 02/10/2014 | 6,575.00p | 6,593.50p | 6,450.00p | 6,455.00p | 485240 |
| 01/10/2014 | 6,615.00p | 6,690.00p | 6,495.00p | 6,575.00p | 944123 |
| 30/09/2014 | 6,555.00p | 6,660.00p | 6,480.00p | 6,605.00p | 1481591 |
| 29/09/2014 | 6,850.00p | 6,890.00p | 6,805.00p | 6,865.00p | 337831 |
*Close Price adjusted for both dividends and splits