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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
PPHE Hotel Group Ltd (PPH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2019 | 1,700.00p | 1,720.00p | 1,690.00p | 1,700.00p | 1232 |
| 10/05/2019 | 1,700.00p | 1,710.00p | 1,691.00p | 1,700.00p | 2051 |
| 09/05/2019 | 1,700.00p | 1,716.00p | 1,700.00p | 1,700.00p | 891 |
| 08/05/2019 | 1,695.00p | 1,720.00p | 1,681.81p | 1,700.00p | 9064 |
| 07/05/2019 | 1,690.00p | 1,700.00p | 1,675.00p | 1,700.00p | 7244 |
| 03/05/2019 | 1,690.00p | 1,700.00p | 1,685.00p | 1,690.00p | 40495 |
| 02/05/2019 | 1,690.00p | 1,710.00p | 1,690.00p | 1,690.00p | 3749 |
| 01/05/2019 | 1,680.00p | 1,710.00p | 1,670.00p | 1,700.00p | 7821 |
| 30/04/2019 | 1,670.00p | 1,705.00p | 1,670.00p | 1,685.00p | 22172 |
| 29/04/2019 | 1,670.00p | 1,687.20p | 1,655.00p | 1,670.00p | 9097 |
| 26/04/2019 | 1,670.00p | 1,687.20p | 1,670.00p | 1,670.00p | 392 |
| 25/04/2019 | 1,670.00p | 1,680.00p | 1,650.00p | 1,670.00p | 20361 |
| 24/04/2019 | 1,675.00p | 1,700.00p | 1,650.00p | 1,675.00p | 1918 |
| 23/04/2019 | 1,670.00p | 1,690.00p | 1,650.00p | 1,675.00p | 13414 |
| 18/04/2019 | 1,680.00p | 1,690.00p | 1,660.00p | 1,670.00p | 2489 |
| 17/04/2019 | 1,670.00p | 1,680.00p | 1,650.00p | 1,670.00p | 14551 |
| 16/04/2019 | 1,670.00p | 1,680.00p | 1,650.00p | 1,660.00p | 13635 |
| 15/04/2019 | 1,670.00p | 1,680.00p | 1,650.00p | 1,670.00p | 4406 |
| 12/04/2019 | 1,670.00p | 1,688.00p | 1,660.00p | 1,670.00p | 4395 |
| 11/04/2019 | 1,665.00p | 1,690.00p | 1,650.00p | 1,690.00p | 21391 |
| 10/04/2019 | 1,665.00p | 1,670.00p | 1,655.00p | 1,665.00p | 8260 |
| 09/04/2019 | 1,665.00p | 1,670.00p | 1,660.00p | 1,665.00p | 3221 |
| 08/04/2019 | 1,670.00p | 1,678.00p | 1,652.00p | 1,665.00p | 4415 |
| 05/04/2019 | 1,660.00p | 1,670.00p | 1,660.00p | 1,670.00p | 3569 |
| 04/04/2019 | 1,650.00p | 1,660.00p | 1,640.00p | 1,660.00p | 109410 |
| 03/04/2019 | 1,650.00p | 1,670.00p | 1,630.00p | 1,650.00p | 13569 |
| 02/04/2019 | 1,655.00p | 1,655.00p | 1,630.00p | 1,650.00p | 104958 |
| 01/04/2019 | 1,660.00p | 1,665.00p | 1,650.00p | 1,650.00p | 13199 |
| 29/03/2019 | 1,645.00p | 1,650.00p | 1,640.00p | 1,645.00p | 18539 |
| 28/03/2019 | 1,640.00p | 1,650.00p | 1,640.00p | 1,645.00p | 108163 |
| 27/03/2019 | 1,635.00p | 1,650.00p | 1,635.00p | 1,650.00p | 48120 |
| 26/03/2019 | 1,680.00p | 1,686.50p | 1,620.00p | 1,630.00p | 704707 |
| 25/03/2019 | 1,755.00p | 1,780.00p | 1,754.00p | 1,780.00p | 1051 |
| 22/03/2019 | 1,755.00p | 1,757.50p | 1,753.00p | 1,755.00p | 501 |
| 21/03/2019 | 1,755.00p | 1,757.50p | 1,752.00p | 1,755.00p | 1202 |
| 20/03/2019 | 1,750.00p | 1,760.00p | 1,750.00p | 1,755.00p | 539 |
| 19/03/2019 | 1,750.00p | 1,760.00p | 1,743.00p | 1,750.00p | 392 |
| 18/03/2019 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 15/03/2019 | 1,750.00p | 1,755.00p | 1,742.20p | 1,750.00p | 2517 |
| 14/03/2019 | 1,755.00p | 1,760.00p | 1,742.00p | 1,750.00p | 16785 |
| 13/03/2019 | 1,765.00p | 1,767.00p | 1,740.00p | 1,750.00p | 1314 |
| 12/03/2019 | 1,775.00p | 1,779.00p | 1,762.00p | 1,775.00p | 26058 |
| 11/03/2019 | 1,785.00p | 1,785.90p | 1,762.50p | 1,775.00p | 2078 |
| 08/03/2019 | 1,785.00p | 1,785.90p | 1,765.50p | 1,785.00p | 264 |
| 07/03/2019 | 1,785.00p | 1,785.90p | 1,785.00p | 1,785.00p | 100 |
| 06/03/2019 | 1,785.00p | 1,785.90p | 1,785.00p | 1,785.00p | 560 |
| 05/03/2019 | 1,785.00p | 1,790.00p | 1,785.00p | 1,785.00p | 3662 |
| 04/03/2019 | 1,785.00p | 1,792.00p | 1,767.50p | 1,785.00p | 1706 |
| 01/03/2019 | 1,805.00p | 1,805.00p | 1,785.00p | 1,785.00p | 1454 |
| 28/02/2019 | 1,805.00p | 1,820.00p | 1,790.00p | 1,800.00p | 6337 |
| 27/02/2019 | 1,800.00p | 1,810.00p | 1,790.00p | 1,800.00p | 3377 |
| 26/02/2019 | 1,800.00p | 1,810.00p | 1,790.00p | 1,800.00p | 4785 |
| 25/02/2019 | 1,770.00p | 1,810.00p | 1,770.00p | 1,790.00p | 17594 |
| 22/02/2019 | 1,770.00p | 1,780.00p | 1,761.00p | 1,770.00p | 672 |
| 21/02/2019 | 1,770.00p | 1,780.00p | 1,763.20p | 1,770.00p | 959 |
| 20/02/2019 | 1,770.00p | 1,780.00p | 1,760.00p | 1,770.00p | 1570 |
| 19/02/2019 | 1,780.00p | 1,789.00p | 1,763.00p | 1,770.00p | 3370 |
| 18/02/2019 | 1,780.00p | 1,789.00p | 1,760.82p | 1,780.00p | 1819 |
| 15/02/2019 | 1,780.00p | 1,790.00p | 1,760.80p | 1,780.00p | 1405 |
| 14/02/2019 | 1,780.00p | 1,790.00p | 1,760.00p | 1,760.00p | 9714 |
| 13/02/2019 | 1,780.00p | 1,792.00p | 1,760.80p | 1,780.00p | 6004 |
| 12/02/2019 | 1,795.00p | 1,799.00p | 1,760.40p | 1,780.00p | 2388 |
| 11/02/2019 | 1,795.00p | 1,799.00p | 1,795.00p | 1,795.00p | 86 |
| 08/02/2019 | 1,765.00p | 1,809.00p | 1,765.00p | 1,780.00p | 9271 |
| 07/02/2019 | 1,755.00p | 1,780.00p | 1,745.00p | 1,770.00p | 3249 |
| 06/02/2019 | 1,755.00p | 1,780.00p | 1,742.00p | 1,755.00p | 2146 |
| 05/02/2019 | 1,755.00p | 1,778.50p | 1,733.00p | 1,755.00p | 23874 |
| 04/02/2019 | 1,755.00p | 1,774.00p | 1,755.00p | 1,755.00p | 825 |
| 01/02/2019 | 1,755.00p | 1,780.00p | 1,755.00p | 1,770.00p | 575 |
| 31/01/2019 | 1,735.00p | 1,780.00p | 1,732.00p | 1,755.00p | 4650 |
| 30/01/2019 | 1,700.00p | 1,717.00p | 1,700.00p | 1,710.00p | 1298 |
| 29/01/2019 | 1,700.00p | 1,717.00p | 1,695.20p | 1,700.00p | 807 |
| 28/01/2019 | 1,700.00p | 1,714.00p | 1,694.40p | 1,700.00p | 2815 |
| 25/01/2019 | 1,700.00p | 1,714.00p | 1,692.00p | 1,700.00p | 1433 |
| 24/01/2019 | 1,700.00p | 1,702.00p | 1,700.00p | 1,700.00p | 254 |
| 23/01/2019 | 1,705.00p | 1,710.00p | 1,700.00p | 1,700.00p | 53324 |
| 22/01/2019 | 1,705.00p | 1,710.00p | 1,705.00p | 1,705.00p | 280 |
| 21/01/2019 | 1,705.00p | 1,710.00p | 1,701.00p | 1,705.00p | 1525 |
| 18/01/2019 | 1,705.00p | 1,710.00p | 1,705.00p | 1,705.00p | 24102 |
| 17/01/2019 | 1,710.00p | 1,710.00p | 1,700.00p | 1,705.00p | 24494 |
| 16/01/2019 | 1,710.00p | 1,715.00p | 1,702.00p | 1,710.00p | 565 |
| 15/01/2019 | 1,715.00p | 1,722.00p | 1,702.00p | 1,710.00p | 11350 |
| 14/01/2019 | 1,710.00p | 1,720.00p | 1,710.00p | 1,710.00p | 10438 |
| 11/01/2019 | 1,715.00p | 1,715.00p | 1,700.00p | 1,710.00p | 23306 |
| 10/01/2019 | 1,710.00p | 1,727.00p | 1,700.00p | 1,715.00p | 74633 |
| 09/01/2019 | 1,680.00p | 1,720.00p | 1,675.00p | 1,705.00p | 3907 |
| 08/01/2019 | 1,680.00p | 1,700.00p | 1,660.00p | 1,680.00p | 434 |
| 07/01/2019 | 1,660.00p | 1,694.50p | 1,657.00p | 1,675.00p | 4512 |
| 04/01/2019 | 1,660.00p | 1,665.00p | 1,652.00p | 1,660.00p | 3200 |
| 03/01/2019 | 1,660.00p | 1,665.00p | 1,660.00p | 1,660.00p | 599 |
| 02/01/2019 | 1,660.00p | 1,660.00p | 1,652.00p | 1,660.00p | 647 |
| 31/12/2018 | 1,655.00p | 1,665.00p | 1,655.00p | 1,660.00p | 1178 |
| 28/12/2018 | 1,655.00p | 1,660.00p | 1,655.00p | 1,655.00p | 900 |
| 27/12/2018 | 1,655.00p | 1,655.00p | 1,651.50p | 1,655.00p | 605 |
| 24/12/2018 | 1,655.00p | 1,660.00p | 1,655.00p | 1,655.00p | 0 |
| 21/12/2018 | 1,650.00p | 1,670.00p | 1,645.00p | 1,660.00p | 13522 |
| 20/12/2018 | 1,650.00p | 1,660.00p | 1,650.00p | 1,650.00p | 4086 |
| 19/12/2018 | 1,635.00p | 1,660.00p | 1,621.00p | 1,650.00p | 10906 |
| 18/12/2018 | 1,645.00p | 1,663.00p | 1,620.00p | 1,620.00p | 4458 |
| 17/12/2018 | 1,650.00p | 1,668.00p | 1,628.00p | 1,630.00p | 10642 |
| 14/12/2018 | 1,660.00p | 1,670.00p | 1,630.00p | 1,650.00p | 33127 |
| 13/12/2018 | 1,665.00p | 1,670.00p | 1,655.00p | 1,660.00p | 7554 |
| 12/12/2018 | 1,665.00p | 1,680.00p | 1,650.00p | 1,665.00p | 3409 |
| 11/12/2018 | 1,670.00p | 1,678.00p | 1,660.00p | 1,660.00p | 16794 |
| 10/12/2018 | 1,690.00p | 1,700.00p | 1,660.00p | 1,660.00p | 30305 |
| 07/12/2018 | 1,660.00p | 1,710.00p | 1,660.00p | 1,690.00p | 13818 |
| 06/12/2018 | 1,640.00p | 1,670.00p | 1,635.20p | 1,650.00p | 5490 |
| 05/12/2018 | 1,600.00p | 1,640.00p | 1,600.00p | 1,640.00p | 5414 |
| 04/12/2018 | 1,610.00p | 1,630.00p | 1,610.00p | 1,610.00p | 1314 |
| 03/12/2018 | 1,610.00p | 1,619.00p | 1,608.00p | 1,610.00p | 859 |
| 30/11/2018 | 1,585.00p | 1,620.00p | 1,585.00p | 1,610.00p | 6937 |
| 29/11/2018 | 1,555.00p | 1,600.00p | 1,550.00p | 1,585.00p | 10094 |
| 28/11/2018 | 1,555.00p | 1,579.00p | 1,555.00p | 1,555.00p | 2437 |
| 27/11/2018 | 1,555.00p | 1,555.00p | 1,550.00p | 1,555.00p | 200 |
| 26/11/2018 | 1,550.00p | 1,550.00p | 1,540.00p | 1,540.00p | 2653 |
| 23/11/2018 | 1,555.00p | 1,569.00p | 1,542.00p | 1,550.00p | 7355 |
| 22/11/2018 | 1,555.00p | 1,570.00p | 1,542.00p | 1,555.00p | 2230 |
| 21/11/2018 | 1,555.00p | 1,570.00p | 1,542.00p | 1,555.00p | 1685 |
| 20/11/2018 | 1,560.00p | 1,565.00p | 1,543.00p | 1,555.00p | 3705 |
| 19/11/2018 | 1,560.00p | 1,560.00p | 1,547.00p | 1,560.00p | 776 |
| 16/11/2018 | 1,560.00p | 1,560.00p | 1,547.00p | 1,560.00p | 1798 |
| 15/11/2018 | 1,560.00p | 1,580.00p | 1,544.50p | 1,560.00p | 2759 |
| 14/11/2018 | 1,560.00p | 1,580.00p | 1,540.00p | 1,560.00p | 3875 |
| 13/11/2018 | 1,560.00p | 1,580.00p | 1,544.00p | 1,560.00p | 1759 |
| 12/11/2018 | 1,550.00p | 1,570.00p | 1,544.00p | 1,560.00p | 1677 |
| 09/11/2018 | 1,550.00p | 1,570.00p | 1,550.00p | 1,550.00p | 21126 |
| 08/11/2018 | 1,550.00p | 1,550.00p | 1,542.00p | 1,550.00p | 1800 |
| 07/11/2018 | 1,550.00p | 1,559.00p | 1,540.20p | 1,550.00p | 1267 |
| 06/11/2018 | 1,550.00p | 1,559.00p | 1,550.00p | 1,550.00p | 47 |
| 05/11/2018 | 1,550.00p | 1,550.00p | 1,540.00p | 1,550.00p | 39 |
| 02/11/2018 | 1,550.00p | 1,560.00p | 1,540.00p | 1,550.00p | 1463 |
| 01/11/2018 | 1,550.00p | 1,560.00p | 1,550.00p | 1,550.00p | 1114 |
| 31/10/2018 | 1,530.00p | 1,560.00p | 1,530.00p | 1,550.00p | 4819 |
| 30/10/2018 | 1,585.00p | 1,585.00p | 1,520.00p | 1,525.00p | 19776 |
| 29/10/2018 | 1,585.00p | 1,593.00p | 1,573.50p | 1,585.00p | 4165 |
| 26/10/2018 | 1,585.00p | 1,593.70p | 1,576.00p | 1,585.00p | 39135 |
| 25/10/2018 | 1,585.00p | 1,593.70p | 1,583.00p | 1,585.00p | 356 |
| 24/10/2018 | 1,590.00p | 1,601.60p | 1,586.00p | 1,590.00p | 3149 |
| 23/10/2018 | 1,590.00p | 1,615.00p | 1,582.00p | 1,590.00p | 3055 |
| 22/10/2018 | 1,590.00p | 1,605.00p | 1,590.00p | 1,590.00p | 1007 |
| 19/10/2018 | 1,590.00p | 1,600.50p | 1,578.00p | 1,590.00p | 2123 |
| 18/10/2018 | 1,590.00p | 1,601.95p | 1,578.00p | 1,590.00p | 2373 |
| 17/10/2018 | 1,590.00p | 1,602.00p | 1,590.00p | 1,590.00p | 1146 |
| 16/10/2018 | 1,590.00p | 1,603.00p | 1,578.00p | 1,590.00p | 1697 |
| 15/10/2018 | 1,590.00p | 1,607.00p | 1,578.00p | 1,590.00p | 4778 |
| 12/10/2018 | 1,575.00p | 1,609.00p | 1,575.00p | 1,590.00p | 5630 |
| 11/10/2018 | 1,585.00p | 1,620.00p | 1,560.00p | 1,570.00p | 39202 |
| 10/10/2018 | 1,640.00p | 1,640.00p | 1,595.00p | 1,605.00p | 26642 |
| 09/10/2018 | 1,640.00p | 1,649.80p | 1,633.50p | 1,640.00p | 2665 |
| 08/10/2018 | 1,620.00p | 1,649.80p | 1,616.00p | 1,640.00p | 4047 |
| 05/10/2018 | 1,620.00p | 1,635.00p | 1,620.00p | 1,620.00p | 1187 |
| 04/10/2018 | 1,620.00p | 1,640.00p | 1,620.00p | 1,620.00p | 1626 |
| 03/10/2018 | 1,620.00p | 1,630.00p | 1,610.00p | 1,620.00p | 3813 |
| 02/10/2018 | 1,620.00p | 1,640.00p | 1,613.00p | 1,620.00p | 2636 |
| 01/10/2018 | 1,615.00p | 1,640.00p | 1,615.00p | 1,620.00p | 4188 |
| 28/09/2018 | 1,605.00p | 1,619.80p | 1,596.60p | 1,605.00p | 5994 |
| 27/09/2018 | 1,555.00p | 1,620.00p | 1,555.00p | 1,605.00p | 17978 |
| 26/09/2018 | 1,540.00p | 1,570.00p | 1,535.00p | 1,555.00p | 22551 |
| 25/09/2018 | 1,540.00p | 1,560.00p | 1,540.00p | 1,540.00p | 2397 |
| 24/09/2018 | 1,540.00p | 1,543.00p | 1,535.00p | 1,540.00p | 22344 |
| 21/09/2018 | 1,540.00p | 1,545.00p | 1,540.00p | 1,540.00p | 10740 |
| 20/09/2018 | 1,545.00p | 1,545.00p | 1,540.00p | 1,540.00p | 7301 |
| 19/09/2018 | 1,545.00p | 1,555.00p | 1,543.50p | 1,550.00p | 22979 |
| 18/09/2018 | 1,535.00p | 1,559.00p | 1,535.00p | 1,545.00p | 14290 |
| 17/09/2018 | 1,530.00p | 1,550.00p | 1,530.00p | 1,550.00p | 4516 |
| 14/09/2018 | 1,530.00p | 1,532.00p | 1,530.00p | 1,530.00p | 1603 |
| 13/09/2018 | 1,520.00p | 1,540.00p | 1,520.00p | 1,530.00p | 1203 |
| 12/09/2018 | 1,520.00p | 1,540.00p | 1,520.00p | 1,520.00p | 1404 |
| 11/09/2018 | 1,520.00p | 1,526.00p | 1,520.00p | 1,520.00p | 1744 |
| 10/09/2018 | 1,530.00p | 1,540.00p | 1,520.00p | 1,520.00p | 12854 |
| 07/09/2018 | 1,520.00p | 1,540.00p | 1,512.00p | 1,530.00p | 7834 |
| 06/09/2018 | 1,495.00p | 1,530.00p | 1,478.75p | 1,515.00p | 26794 |
| 05/09/2018 | 1,495.00p | 1,500.00p | 1,491.00p | 1,500.00p | 5253 |
| 04/09/2018 | 1,495.00p | 1,498.00p | 1,492.50p | 1,495.00p | 318 |
| 03/09/2018 | 1,495.00p | 1,495.00p | 1,494.00p | 1,495.00p | 1811 |
| 31/08/2018 | 1,495.00p | 1,495.00p | 1,494.00p | 1,495.00p | 201 |
| 30/08/2018 | 1,495.00p | 1,500.00p | 1,495.00p | 1,495.00p | 2335 |
| 29/08/2018 | 1,495.00p | 1,496.00p | 1,495.00p | 1,495.00p | 1066 |
| 28/08/2018 | 1,495.00p | 1,500.00p | 1,495.00p | 1,495.00p | 1741 |
| 24/08/2018 | 1,495.00p | 1,500.00p | 1,495.00p | 1,495.00p | 366 |
| 23/08/2018 | 1,495.00p | 1,500.00p | 1,493.50p | 1,495.00p | 11384 |
| 22/08/2018 | 1,495.00p | 1,497.00p | 1,490.00p | 1,495.00p | 6417 |
| 21/08/2018 | 1,495.00p | 1,495.50p | 1,495.00p | 1,495.00p | 608 |
| 20/08/2018 | 1,495.00p | 1,499.00p | 1,495.00p | 1,495.00p | 1568 |
| 17/08/2018 | 1,500.00p | 1,500.00p | 1,493.50p | 1,495.00p | 2861 |
| 16/08/2018 | 1,505.00p | 1,506.00p | 1,493.00p | 1,500.00p | 14081 |
| 15/08/2018 | 1,505.00p | 1,505.10p | 1,500.00p | 1,505.00p | 1010 |
| 14/08/2018 | 1,505.00p | 1,509.00p | 1,501.50p | 1,505.00p | 22918 |
| 13/08/2018 | 1,505.00p | 1,509.80p | 1,501.00p | 1,505.00p | 3169 |
| 10/08/2018 | 1,505.00p | 1,505.00p | 1,500.00p | 1,505.00p | 2698 |
| 09/08/2018 | 1,505.00p | 1,505.00p | 1,500.00p | 1,505.00p | 4627 |
| 08/08/2018 | 1,505.00p | 1,510.00p | 1,502.00p | 1,505.00p | 22446 |
| 07/08/2018 | 1,490.00p | 1,510.00p | 1,490.00p | 1,510.00p | 15500 |
| 06/08/2018 | 1,490.00p | 1,505.00p | 1,486.00p | 1,505.00p | 3658 |
| 03/08/2018 | 1,490.00p | 1,495.00p | 1,490.00p | 1,490.00p | 1300 |
| 02/08/2018 | 1,490.00p | 1,490.00p | 1,481.25p | 1,490.00p | 900 |
| 01/08/2018 | 1,490.00p | 1,490.00p | 1,480.00p | 1,490.00p | 6784 |
| 31/07/2018 | 1,500.00p | 1,508.00p | 1,482.00p | 1,490.00p | 14430 |
| 30/07/2018 | 1,480.00p | 1,520.00p | 1,460.00p | 1,500.00p | 3207 |
| 27/07/2018 | 1,500.00p | 1,500.00p | 1,497.00p | 1,500.00p | 10466 |
*Close Price adjusted for both dividends and splits