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
Pantheon International RED Shs 1P (PINR) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2016 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 0 |
| 12/02/2016 | 1,175.00p | 1,175.00p | 1,165.00p | 1,165.00p | 0 |
| 11/02/2016 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 1000 |
| 10/02/2016 | 1,175.00p | 1,175.00p | 1,154.71p | 1,175.00p | 200 |
| 09/02/2016 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 08/02/2016 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 05/02/2016 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 04/02/2016 | 1,185.00p | 1,185.00p | 1,175.00p | 1,175.00p | 0 |
| 03/02/2016 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 02/02/2016 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 01/02/2016 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 29/01/2016 | 1,185.00p | 1,200.00p | 1,185.00p | 1,185.00p | 400 |
| 28/01/2016 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 27/01/2016 | 1,185.00p | 1,200.00p | 1,185.00p | 1,185.00p | 400 |
| 26/01/2016 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 25/01/2016 | 1,185.00p | 1,202.22p | 1,185.00p | 1,185.00p | 142 |
| 22/01/2016 | 1,190.00p | 1,190.00p | 1,185.00p | 1,185.00p | 0 |
| 21/01/2016 | 1,190.00p | 1,205.00p | 1,190.00p | 1,190.00p | 81 |
| 20/01/2016 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 19/01/2016 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 18/01/2016 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 15/01/2016 | 1,190.00p | 1,205.00p | 1,190.00p | 1,190.00p | 1000 |
| 14/01/2016 | 1,200.00p | 1,200.00p | 1,190.00p | 1,190.00p | 0 |
| 13/01/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 12/01/2016 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/01/2016 | 1,200.00p | 1,215.00p | 1,200.00p | 1,200.00p | 246 |
| 08/01/2016 | 1,200.00p | 1,213.33p | 1,180.00p | 1,200.00p | 1200 |
| 07/01/2016 | 1,232.50p | 1,240.00p | 1,200.00p | 1,200.00p | 2866 |
| 06/01/2016 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 05/01/2016 | 1,232.50p | 1,237.00p | 1,232.50p | 1,232.50p | 5000 |
| 04/01/2016 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 31/12/2015 | 1,215.00p | 1,235.00p | 1,215.00p | 1,232.50p | 0 |
| 30/12/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 29/12/2015 | 1,232.50p | 1,240.00p | 1,232.50p | 1,232.50p | 1000 |
| 24/12/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 23/12/2015 | 1,232.50p | 1,240.00p | 1,232.50p | 1,232.50p | 1591 |
| 22/12/2015 | 1,232.50p | 1,240.00p | 1,232.50p | 1,232.50p | 798 |
| 21/12/2015 | 1,232.50p | 1,237.00p | 1,232.50p | 1,232.50p | 6500 |
| 18/12/2015 | 1,232.50p | 1,240.83p | 1,232.50p | 1,232.50p | 2500 |
| 17/12/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 16/12/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 15/12/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 14/12/2015 | 1,232.50p | 1,240.83p | 1,232.50p | 1,232.50p | 79 |
| 11/12/2015 | 1,232.50p | 1,240.83p | 1,222.00p | 1,232.50p | 299 |
| 10/12/2015 | 1,210.00p | 1,235.00p | 1,210.00p | 1,232.50p | 0 |
| 09/12/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,232.50p | 0 |
| 08/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 07/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 700 |
| 04/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 03/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 02/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 01/12/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 30/11/2015 | 1,227.50p | 1,227.50p | 1,220.00p | 1,227.50p | 4000 |
| 27/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 26/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 25/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 24/11/2015 | 1,227.50p | 1,227.50p | 1,221.50p | 1,227.50p | 9 |
| 23/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 9 |
| 20/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 289 |
| 19/11/2015 | 1,227.50p | 1,227.50p | 1,220.00p | 1,227.50p | 20000 |
| 18/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 17/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 458 |
| 16/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 13/11/2015 | 1,227.50p | 1,227.50p | 1,220.00p | 1,227.50p | 8000 |
| 12/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 11/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 10/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 2377 |
| 09/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 06/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 05/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 324 |
| 04/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 03/11/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 02/11/2015 | 1,227.50p | 1,232.50p | 1,227.50p | 1,227.50p | 125 |
| 30/10/2015 | 1,227.50p | 1,227.50p | 1,227.50p | 1,227.50p | 0 |
| 29/10/2015 | 1,237.50p | 1,237.50p | 1,227.50p | 1,227.50p | 200 |
| 28/10/2015 | 1,237.50p | 1,242.50p | 1,237.50p | 1,237.50p | 747 |
| 27/10/2015 | 1,237.50p | 1,242.50p | 1,212.50p | 1,237.50p | 19750 |
| 26/10/2015 | 1,232.50p | 1,237.50p | 1,232.50p | 1,237.50p | 0 |
| 23/10/2015 | 1,237.50p | 1,237.50p | 1,232.50p | 1,237.50p | 0 |
| 22/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 21/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 20/10/2015 | 1,232.50p | 1,240.83p | 1,232.50p | 1,232.50p | 319 |
| 19/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 16/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 15/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 14/10/2015 | 1,232.50p | 1,232.50p | 1,232.50p | 1,232.50p | 0 |
| 13/10/2015 | 1,232.50p | 1,240.83p | 1,232.50p | 1,232.50p | 160 |
| 12/10/2015 | 1,232.50p | 1,240.83p | 1,232.50p | 1,232.50p | 143 |
| 09/10/2015 | 1,235.00p | 1,235.00p | 1,232.50p | 1,232.50p | 0 |
| 08/10/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 07/10/2015 | 1,235.00p | 1,245.00p | 1,235.00p | 1,235.00p | 1100 |
| 06/10/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 05/10/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 02/10/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 01/10/2015 | 1,235.00p | 1,245.00p | 1,235.00p | 1,235.00p | 375 |
| 30/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 29/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 28/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 25/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 24/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 23/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 22/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 21/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 18/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 17/09/2015 | 1,235.00p | 1,245.00p | 1,220.00p | 1,235.00p | 1925 |
| 16/09/2015 | 1,235.00p | 1,235.00p | 1,220.00p | 1,235.00p | 11 |
| 15/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 14/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 11/09/2015 | 1,235.00p | 1,250.00p | 1,230.00p | 1,235.00p | 0 |
| 10/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 09/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 08/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 07/09/2015 | 1,235.00p | 1,245.00p | 1,235.00p | 1,235.00p | 2500 |
| 04/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 03/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 02/09/2015 | 1,235.00p | 1,245.00p | 1,235.00p | 1,235.00p | 722 |
| 01/09/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 28/08/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 27/08/2015 | 1,235.00p | 1,245.00p | 1,235.00p | 1,235.00p | 400 |
| 26/08/2015 | 1,235.00p | 1,253.00p | 1,235.00p | 1,235.00p | 0 |
| 25/08/2015 | 1,235.00p | 1,235.00p | 1,235.00p | 1,235.00p | 0 |
| 24/08/2015 | 1,255.00p | 1,255.00p | 1,225.00p | 1,235.00p | 2800 |
| 21/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 20/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 19/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 18/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 17/08/2015 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 2000 |
| 14/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 13/08/2015 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 1084 |
| 12/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 11/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 10/08/2015 | 1,285.00p | 1,294.00p | 1,285.00p | 1,285.00p | 229 |
| 07/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 06/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 05/08/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 04/08/2015 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 2500 |
| 03/08/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 77 |
| 31/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 30/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 29/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 28/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 27/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 24/07/2015 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 546 |
| 23/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 22/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 21/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 20/07/2015 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 636 |
| 17/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 16/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 15/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 14/07/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 214 |
| 13/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 10/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 09/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 08/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 07/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 06/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 03/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 02/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 01/07/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 30/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 29/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 26/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 25/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 24/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 23/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 22/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 19/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 18/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 17/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 16/06/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 279 |
| 15/06/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 191 |
| 12/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 11/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 10/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 09/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 08/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 05/06/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 1158 |
| 04/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 03/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 02/06/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 01/06/2015 | 1,282.50p | 1,295.00p | 1,282.50p | 1,285.00p | 1 |
| 29/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 28/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 27/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 26/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 22/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 21/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 20/05/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 460 |
| 19/05/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 500 |
| 18/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 15/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 14/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 13/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 12/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 11/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 08/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 07/05/2015 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 06/05/2015 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 146 |
| 05/05/2015 | 1,285.00p | 1,290.00p | 1,285.00p | 1,285.00p | 314 |
*Close Price adjusted for both dividends and splits