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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Savills (SVS) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 1,046.00p | 1,054.00p | 1,040.00p | 1,048.00p | 800838 |
| 19/12/2024 | 1,054.00p | 1,062.00p | 1,050.00p | 1,058.00p | 358878 |
| 18/12/2024 | 1,050.00p | 1,076.00p | 1,050.00p | 1,066.00p | 94681 |
| 17/12/2024 | 1,054.00p | 1,070.00p | 1,054.00p | 1,064.00p | 232333 |
| 16/12/2024 | 1,048.00p | 1,082.00p | 1,048.00p | 1,074.00p | 190891 |
| 13/12/2024 | 1,066.00p | 1,088.00p | 1,066.00p | 1,074.00p | 58665 |
| 12/12/2024 | 1,098.00p | 1,106.00p | 1,084.00p | 1,090.00p | 289672 |
| 11/12/2024 | 1,124.00p | 1,124.00p | 1,086.00p | 1,096.00p | 241975 |
| 10/12/2024 | 1,096.00p | 1,112.00p | 1,092.00p | 1,110.00p | 775779 |
| 09/12/2024 | 1,108.00p | 1,122.00p | 1,092.00p | 1,100.00p | 93761 |
| 06/12/2024 | 1,122.00p | 1,122.00p | 1,096.00p | 1,112.00p | 73174 |
| 05/12/2024 | 1,098.00p | 1,110.00p | 1,090.00p | 1,100.00p | 169664 |
| 04/12/2024 | 1,094.00p | 1,098.00p | 1,070.00p | 1,096.00p | 93981 |
| 03/12/2024 | 1,080.00p | 1,080.00p | 1,066.00p | 1,074.00p | 114874 |
| 02/12/2024 | 1,096.00p | 1,096.00p | 1,050.00p | 1,066.00p | 116433 |
| 29/11/2024 | 1,056.00p | 1,084.00p | 1,056.00p | 1,074.00p | 53846 |
| 28/11/2024 | 1,104.00p | 1,104.00p | 1,074.00p | 1,078.00p | 47941 |
| 27/11/2024 | 1,092.00p | 1,092.00p | 1,070.00p | 1,080.00p | 66286 |
| 26/11/2024 | 1,042.00p | 1,082.00p | 1,042.00p | 1,068.00p | 168650 |
| 25/11/2024 | 1,070.00p | 1,082.00p | 1,040.00p | 1,082.00p | 573329 |
| 22/11/2024 | 1,006.00p | 1,054.00p | 1,006.00p | 1,052.00p | 81884 |
| 21/11/2024 | 1,020.00p | 1,026.00p | 1,002.00p | 1,020.00p | 429261 |
| 20/11/2024 | 1,004.00p | 1,032.00p | 1,004.00p | 1,006.00p | 509763 |
| 19/11/2024 | 1,052.00p | 1,052.00p | 1,004.00p | 1,030.00p | 267321 |
| 18/11/2024 | 1,074.00p | 1,074.00p | 1,022.00p | 1,022.00p | 143324 |
| 15/11/2024 | 1,076.00p | 1,076.00p | 1,046.00p | 1,050.00p | 142140 |
| 14/11/2024 | 1,026.00p | 1,058.00p | 1,026.00p | 1,058.00p | 110466 |
| 13/11/2024 | 1,024.00p | 1,044.00p | 1,020.00p | 1,032.00p | 324925 |
| 12/11/2024 | 1,062.00p | 1,064.00p | 1,042.00p | 1,042.00p | 339623 |
| 11/11/2024 | 1,060.00p | 1,072.00p | 1,054.00p | 1,068.00p | 380683 |
| 08/11/2024 | 1,042.00p | 1,064.00p | 1,042.00p | 1,056.00p | 250044 |
| 07/11/2024 | 1,044.00p | 1,070.00p | 1,044.00p | 1,060.00p | 382160 |
| 06/11/2024 | 1,082.00p | 1,090.00p | 1,046.00p | 1,046.00p | 289178 |
| 05/11/2024 | 1,056.00p | 1,084.00p | 1,056.00p | 1,062.00p | 122162 |
| 04/11/2024 | 1,110.00p | 1,110.00p | 1,072.00p | 1,074.00p | 73804 |
| 01/11/2024 | 1,098.00p | 1,098.00p | 1,072.00p | 1,076.00p | 87837 |
| 31/10/2024 | 1,100.00p | 1,108.00p | 1,068.00p | 1,074.00p | 137724 |
| 30/10/2024 | 1,094.00p | 1,116.00p | 1,084.00p | 1,110.00p | 556032 |
| 29/10/2024 | 1,110.00p | 1,110.00p | 1,084.00p | 1,090.00p | 125884 |
| 28/10/2024 | 1,096.00p | 1,106.00p | 1,088.00p | 1,106.00p | 192902 |
| 25/10/2024 | 1,102.00p | 1,109.20p | 1,094.00p | 1,094.00p | 140651 |
| 24/10/2024 | 1,088.00p | 1,109.03p | 1,088.00p | 1,094.00p | 106896 |
| 23/10/2024 | 1,150.00p | 1,150.00p | 1,094.00p | 1,094.00p | 194270 |
| 22/10/2024 | 1,118.00p | 1,132.00p | 1,112.00p | 1,120.00p | 147471 |
| 21/10/2024 | 1,176.00p | 1,192.00p | 1,122.00p | 1,122.00p | 207033 |
| 18/10/2024 | 1,194.00p | 1,204.00p | 1,178.00p | 1,180.00p | 382556 |
| 17/10/2024 | 1,202.00p | 1,210.00p | 1,174.33p | 1,200.00p | 136978 |
| 16/10/2024 | 1,158.00p | 1,178.00p | 1,142.00p | 1,176.00p | 455512 |
| 15/10/2024 | 1,140.00p | 1,148.00p | 1,130.00p | 1,140.00p | 198696 |
| 14/10/2024 | 1,142.00p | 1,142.00p | 1,112.00p | 1,136.00p | 72149 |
| 11/10/2024 | 1,152.00p | 1,152.00p | 1,126.00p | 1,130.00p | 115123 |
| 10/10/2024 | 1,142.00p | 1,142.00p | 1,120.00p | 1,132.00p | 51862 |
| 09/10/2024 | 1,138.00p | 1,144.00p | 1,124.00p | 1,134.00p | 67005 |
| 08/10/2024 | 1,132.00p | 1,138.00p | 1,112.00p | 1,132.00p | 146803 |
| 07/10/2024 | 1,150.00p | 1,166.00p | 1,130.00p | 1,136.00p | 71092 |
| 04/10/2024 | 1,174.00p | 1,174.00p | 1,149.00p | 1,154.00p | 138954 |
| 03/10/2024 | 1,154.00p | 1,164.00p | 1,144.00p | 1,144.00p | 50359 |
| 02/10/2024 | 1,170.00p | 1,171.80p | 1,146.00p | 1,152.00p | 90789 |
| 01/10/2024 | 1,152.00p | 1,193.00p | 1,152.00p | 1,170.00p | 123927 |
| 30/09/2024 | 1,168.00p | 1,200.00p | 1,168.00p | 1,186.00p | 286026 |
| 27/09/2024 | 1,176.00p | 1,200.00p | 1,150.00p | 1,196.00p | 230249 |
| 26/09/2024 | 1,162.00p | 1,182.00p | 1,148.00p | 1,174.00p | 108017 |
| 25/09/2024 | 1,170.00p | 1,170.00p | 1,144.00p | 1,154.00p | 130977 |
| 24/09/2024 | 1,154.00p | 1,170.00p | 1,146.00p | 1,152.00p | 69079 |
| 23/09/2024 | 1,158.00p | 1,177.00p | 1,146.00p | 1,162.00p | 104951 |
| 20/09/2024 | 1,178.00p | 1,204.00p | 1,162.00p | 1,162.00p | 497823 |
| 19/09/2024 | 1,172.00p | 1,192.00p | 1,144.00p | 1,158.00p | 69128 |
| 18/09/2024 | 1,162.00p | 1,167.50p | 1,156.00p | 1,158.00p | 101009 |
| 17/09/2024 | 1,172.00p | 1,184.00p | 1,162.00p | 1,162.00p | 116305 |
| 16/09/2024 | 1,148.00p | 1,168.00p | 1,148.00p | 1,160.00p | 228101 |
| 13/09/2024 | 1,162.00p | 1,172.00p | 1,158.00p | 1,170.00p | 53042 |
| 12/09/2024 | 1,152.00p | 1,180.00p | 1,152.00p | 1,158.00p | 282939 |
| 11/09/2024 | 1,166.00p | 1,168.00p | 1,150.00p | 1,156.00p | 132462 |
| 10/09/2024 | 1,150.00p | 1,166.00p | 1,144.00p | 1,162.00p | 340196 |
| 09/09/2024 | 1,156.00p | 1,174.00p | 1,126.00p | 1,144.00p | 185401 |
| 06/09/2024 | 1,140.00p | 1,170.00p | 1,140.00p | 1,156.00p | 84638 |
| 05/09/2024 | 1,128.00p | 1,180.00p | 1,128.00p | 1,170.00p | 155919 |
| 04/09/2024 | 1,136.00p | 1,170.00p | 1,136.00p | 1,158.00p | 248740 |
| 03/09/2024 | 1,186.00p | 1,186.00p | 1,162.00p | 1,164.00p | 242475 |
| 30/08/2024 | 1,186.00p | 1,186.60p | 1,168.00p | 1,174.00p | 107648 |
| 29/08/2024 | 1,166.00p | 1,184.00p | 1,150.00p | 1,164.00p | 103364 |
| 28/08/2024 | 1,190.00p | 1,196.00p | 1,174.00p | 1,188.00p | 106331 |
| 27/08/2024 | 1,198.00p | 1,207.00p | 1,168.00p | 1,186.00p | 168288 |
| 23/08/2024 | 1,186.00p | 1,196.00p | 1,182.00p | 1,194.00p | 249514 |
| 22/08/2024 | 1,158.00p | 1,196.00p | 1,158.00p | 1,188.00p | 451438 |
| 21/08/2024 | 1,212.00p | 1,212.00p | 1,168.00p | 1,190.00p | 249181 |
| 20/08/2024 | 1,222.00p | 1,222.00p | 1,174.00p | 1,174.00p | 81186 |
| 19/08/2024 | 1,180.00p | 1,194.00p | 1,178.00p | 1,182.00p | 55270 |
| 16/08/2024 | 1,182.00p | 1,190.00p | 1,170.00p | 1,182.00p | 60175 |
| 15/08/2024 | 1,200.00p | 1,200.00p | 1,170.00p | 1,190.00p | 182459 |
| 14/08/2024 | 1,184.00p | 1,184.00p | 1,178.00p | 1,184.00p | 194850 |
| 13/08/2024 | 1,182.00p | 1,188.00p | 1,158.00p | 1,180.00p | 119795 |
| 12/08/2024 | 1,198.00p | 1,207.00p | 1,176.00p | 1,176.00p | 169430 |
| 09/08/2024 | 1,198.00p | 1,210.00p | 1,162.00p | 1,192.00p | 125511 |
| 08/08/2024 | 1,220.00p | 1,264.00p | 1,180.00p | 1,180.00p | 105212 |
| 07/08/2024 | 1,186.00p | 1,248.00p | 1,186.00p | 1,242.00p | 90544 |
| 06/08/2024 | 1,240.00p | 1,244.00p | 1,210.00p | 1,224.00p | 123128 |
| 05/08/2024 | 1,238.00p | 1,254.00p | 1,204.00p | 1,228.00p | 197457 |
| 02/08/2024 | 1,258.00p | 1,270.00p | 1,244.00p | 1,262.00p | 280825 |
| 01/08/2024 | 1,272.00p | 1,298.00p | 1,262.00p | 1,266.00p | 231279 |
| 31/07/2024 | 1,284.00p | 1,298.00p | 1,268.00p | 1,276.00p | 224285 |
| 30/07/2024 | 1,250.00p | 1,286.00p | 1,236.00p | 1,272.00p | 220593 |
| 29/07/2024 | 1,224.00p | 1,272.00p | 1,224.00p | 1,254.00p | 175804 |
| 26/07/2024 | 1,230.00p | 1,248.00p | 1,212.00p | 1,242.00p | 312078 |
| 25/07/2024 | 1,220.00p | 1,224.00p | 1,190.00p | 1,218.00p | 137863 |
| 24/07/2024 | 1,212.00p | 1,228.00p | 1,210.00p | 1,216.00p | 172058 |
| 23/07/2024 | 1,240.00p | 1,240.00p | 1,224.00p | 1,226.00p | 905421 |
| 22/07/2024 | 1,256.00p | 1,266.00p | 1,238.00p | 1,238.00p | 195187 |
| 19/07/2024 | 1,252.00p | 1,262.00p | 1,234.00p | 1,246.00p | 83619 |
| 18/07/2024 | 1,222.00p | 1,260.00p | 1,222.00p | 1,250.00p | 172843 |
| 17/07/2024 | 1,230.00p | 1,242.00p | 1,218.00p | 1,224.00p | 393711 |
| 16/07/2024 | 1,204.00p | 1,244.00p | 1,204.00p | 1,234.00p | 202392 |
| 15/07/2024 | 1,194.00p | 1,224.00p | 1,190.00p | 1,218.00p | 85711 |
| 12/07/2024 | 1,238.00p | 1,238.00p | 1,208.00p | 1,208.00p | 98504 |
| 11/07/2024 | 1,220.00p | 1,228.00p | 1,184.00p | 1,228.00p | 204225 |
| 10/07/2024 | 1,184.00p | 1,196.00p | 1,184.00p | 1,194.00p | 119330 |
| 09/07/2024 | 1,210.00p | 1,210.00p | 1,174.00p | 1,178.00p | 285694 |
| 08/07/2024 | 1,198.00p | 1,208.00p | 1,184.00p | 1,200.00p | 138414 |
| 05/07/2024 | 1,092.00p | 1,210.00p | 1,092.00p | 1,204.00p | 666242 |
| 04/07/2024 | 1,100.00p | 1,130.00p | 1,100.00p | 1,120.00p | 49032 |
| 03/07/2024 | 1,090.00p | 1,136.00p | 1,090.00p | 1,118.00p | 238407 |
| 02/07/2024 | 1,114.00p | 1,114.00p | 1,090.00p | 1,094.00p | 105830 |
| 01/07/2024 | 1,118.00p | 1,130.00p | 1,104.00p | 1,104.00p | 175035 |
| 28/06/2024 | 1,104.00p | 1,116.00p | 1,102.00p | 1,114.00p | 164536 |
| 27/06/2024 | 1,070.00p | 1,108.00p | 1,070.00p | 1,098.00p | 118499 |
| 26/06/2024 | 1,070.00p | 1,110.00p | 1,070.00p | 1,090.00p | 185928 |
| 25/06/2024 | 1,104.00p | 1,130.00p | 1,090.00p | 1,100.00p | 167302 |
| 24/06/2024 | 1,110.00p | 1,132.00p | 1,092.00p | 1,132.00p | 253784 |
| 21/06/2024 | 1,118.00p | 1,130.00p | 1,102.00p | 1,110.00p | 243980 |
| 20/06/2024 | 1,086.00p | 1,134.00p | 1,086.00p | 1,118.00p | 105800 |
| 19/06/2024 | 1,168.00p | 1,168.00p | 1,110.00p | 1,114.00p | 126395 |
| 18/06/2024 | 1,138.00p | 1,142.00p | 1,116.00p | 1,138.00p | 110070 |
| 17/06/2024 | 1,084.00p | 1,128.00p | 1,084.00p | 1,120.00p | 59012 |
| 14/06/2024 | 1,100.00p | 1,110.00p | 1,096.00p | 1,110.00p | 61905 |
| 13/06/2024 | 1,154.00p | 1,154.00p | 1,113.81p | 1,118.00p | 148834 |
| 12/06/2024 | 1,116.00p | 1,134.00p | 1,102.00p | 1,134.00p | 96597 |
| 11/06/2024 | 1,106.00p | 1,124.00p | 1,096.00p | 1,112.00p | 75876 |
| 10/06/2024 | 1,148.00p | 1,148.00p | 1,108.00p | 1,116.00p | 498393 |
| 07/06/2024 | 1,174.00p | 1,174.00p | 1,112.00p | 1,112.00p | 64494 |
| 06/06/2024 | 1,152.00p | 1,162.00p | 1,142.00p | 1,146.00p | 60791 |
| 05/06/2024 | 1,166.00p | 1,170.00p | 1,128.00p | 1,134.00p | 119449 |
| 04/06/2024 | 1,134.00p | 1,160.00p | 1,134.00p | 1,150.00p | 349428 |
| 03/06/2024 | 1,134.00p | 1,172.00p | 1,134.00p | 1,160.00p | 154932 |
| 31/05/2024 | 1,118.00p | 1,158.00p | 1,118.00p | 1,140.00p | 438821 |
| 30/05/2024 | 1,118.00p | 1,148.00p | 1,098.00p | 1,144.00p | 734764 |
| 29/05/2024 | 1,146.00p | 1,150.00p | 1,120.00p | 1,124.00p | 98043 |
| 28/05/2024 | 1,154.00p | 1,162.00p | 1,128.00p | 1,146.00p | 248201 |
| 24/05/2024 | 1,114.00p | 1,154.00p | 1,114.00p | 1,154.00p | 245365 |
| 23/05/2024 | 1,114.00p | 1,134.00p | 1,110.00p | 1,128.00p | 153393 |
| 22/05/2024 | 1,112.00p | 1,114.00p | 1,100.00p | 1,114.00p | 431240 |
| 21/05/2024 | 1,108.00p | 1,128.00p | 1,099.04p | 1,116.00p | 246487 |
| 20/05/2024 | 1,148.00p | 1,148.00p | 1,105.00p | 1,110.00p | 100525 |
| 17/05/2024 | 1,186.00p | 1,186.00p | 1,110.00p | 1,110.00p | 314450 |
| 16/05/2024 | 1,160.00p | 1,172.00p | 1,148.00p | 1,160.00p | 270159 |
| 15/05/2024 | 1,154.00p | 1,178.00p | 1,152.00p | 1,170.00p | 209340 |
| 14/05/2024 | 1,172.00p | 1,172.00p | 1,142.00p | 1,156.00p | 162814 |
| 13/05/2024 | 1,208.00p | 1,208.00p | 1,168.00p | 1,168.00p | 71054 |
| 10/05/2024 | 1,158.00p | 1,198.00p | 1,142.00p | 1,178.00p | 149318 |
| 09/05/2024 | 1,170.00p | 1,172.00p | 1,144.40p | 1,164.00p | 127850 |
| 08/05/2024 | 1,142.00p | 1,154.00p | 1,132.00p | 1,154.00p | 67655 |
| 07/05/2024 | 1,114.00p | 1,146.00p | 1,112.00p | 1,142.00p | 83534 |
| 03/05/2024 | 1,128.00p | 1,128.00p | 1,082.00p | 1,108.00p | 98773 |
| 02/05/2024 | 1,110.00p | 1,110.00p | 1,078.00p | 1,100.00p | 311923 |
| 01/05/2024 | 1,084.00p | 1,100.00p | 1,080.00p | 1,084.00p | 52150 |
| 30/04/2024 | 1,084.00p | 1,108.00p | 1,078.00p | 1,082.00p | 182262 |
| 29/04/2024 | 1,044.00p | 1,082.00p | 1,044.00p | 1,082.00p | 1017946 |
| 26/04/2024 | 1,056.00p | 1,078.00p | 1,056.00p | 1,064.00p | 119383 |
| 25/04/2024 | 1,022.00p | 1,064.00p | 1,022.00p | 1,052.00p | 77466 |
| 24/04/2024 | 1,048.00p | 1,048.00p | 1,026.00p | 1,048.00p | 91406 |
| 23/04/2024 | 1,004.00p | 1,046.00p | 1,004.00p | 1,042.00p | 83407 |
| 22/04/2024 | 1,042.00p | 1,054.00p | 1,026.00p | 1,032.00p | 143600 |
| 19/04/2024 | 1,068.00p | 1,068.00p | 1,018.00p | 1,026.00p | 87115 |
| 18/04/2024 | 1,070.00p | 1,070.00p | 1,034.00p | 1,050.00p | 108477 |
| 17/04/2024 | 1,034.00p | 1,062.00p | 1,034.00p | 1,052.00p | 95214 |
| 16/04/2024 | 1,046.00p | 1,076.00p | 1,032.00p | 1,032.00p | 479882 |
| 15/04/2024 | 1,024.00p | 1,040.00p | 1,014.00p | 1,026.00p | 71973 |
| 12/04/2024 | 1,048.00p | 1,048.00p | 1,012.00p | 1,022.00p | 64116 |
| 11/04/2024 | 1,036.00p | 1,038.09p | 1,010.00p | 1,020.00p | 268496 |
| 10/04/2024 | 1,084.00p | 1,104.00p | 1,056.00p | 1,060.00p | 206245 |
| 09/04/2024 | 1,090.00p | 1,098.00p | 1,076.00p | 1,076.00p | 74679 |
| 08/04/2024 | 1,070.00p | 1,096.00p | 1,066.00p | 1,094.00p | 53543 |
| 05/04/2024 | 1,062.00p | 1,070.00p | 1,058.00p | 1,066.00p | 66223 |
| 04/04/2024 | 1,062.00p | 1,082.00p | 1,058.00p | 1,072.00p | 112894 |
| 03/04/2024 | 1,054.00p | 1,062.00p | 1,040.00p | 1,052.00p | 166868 |
| 02/04/2024 | 1,100.00p | 1,100.00p | 1,038.00p | 1,042.00p | 118701 |
| 28/03/2024 | 1,055.00p | 1,078.00p | 1,042.00p | 1,066.00p | 190658 |
| 27/03/2024 | 1,065.00p | 1,072.00p | 1,051.68p | 1,058.00p | 203351 |
| 26/03/2024 | 1,052.00p | 1,066.00p | 1,050.00p | 1,064.00p | 148585 |
| 25/03/2024 | 1,035.00p | 1,056.00p | 1,025.00p | 1,053.00p | 223312 |
| 22/03/2024 | 1,004.00p | 1,035.00p | 1,004.00p | 1,035.00p | 159692 |
| 21/03/2024 | 996.50p | 1,011.00p | 985.50p | 1,004.00p | 88122 |
| 20/03/2024 | 999.50p | 999.50p | 978.50p | 986.50p | 184205 |
| 19/03/2024 | 999.50p | 999.50p | 974.00p | 978.50p | 95710 |
| 18/03/2024 | 1,002.00p | 1,002.00p | 978.00p | 992.50p | 36605 |
| 15/03/2024 | 996.00p | 996.00p | 964.00p | 987.00p | 289075 |
| 14/03/2024 | 932.00p | 995.50p | 932.00p | 979.50p | 123596 |
| 13/03/2024 | 930.50p | 952.50p | 930.50p | 940.00p | 237350 |
| 12/03/2024 | 971.50p | 971.50p | 946.50p | 946.50p | 74096 |
| 11/03/2024 | 973.00p | 986.00p | 958.00p | 962.00p | 81891 |
| 08/03/2024 | 971.00p | 980.50p | 961.50p | 974.50p | 42973 |
*Close Price adjusted for both dividends and splits