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 Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Liontrust Asset Management (LIO) by Berenberg
- Overweight Oxford Nanopore Technologies (ONT) by Barclays
- Underweight Sage Group (SGE) by Barclays
- Overweight Spire Healthcare Group (SPI) by Barclays
- Overweight Convatec Group (CTEC) by Barclays
- Equal Weight Crest Nicholson Holdings (CRST) by Barclays
- Buy Imperial Brands (IMB) by Deutsche Bank
- Outperform CMC Markets (CMCX) by RBC Capital
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Outperform Burberry Group (BRBY) by Bernstein
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Hold Crest Nicholson Holdings (CRST) by Berenberg
- Buy Assura (AGR) by Berenberg
- Buy Weir Group (WEIR) by Goldman Sachs
- Sell Severn Trent (SVT) by Goldman Sachs
- Overweight Diploma (DPLM) by Barclays
- Neutral Spectris (SXS) by JP Morgan
- Buy Literacy Capital (BOOK) by Gavin Lumsden in The Telegraph - Questor
Wheaton Precious Metals Corp.NPV (CDI) (WPM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2024 | 4,880.00p | 4,959.99p | 4,880.00p | 4,920.00p | 1667 |
| 19/11/2024 | 4,860.00p | 4,900.00p | 4,817.60p | 4,855.00p | 2505 |
| 18/11/2024 | 4,700.00p | 4,845.00p | 4,700.00p | 4,845.00p | 5936 |
| 15/11/2024 | 4,670.00p | 4,790.00p | 4,640.50p | 4,660.00p | 4625 |
| 14/11/2024 | 4,620.00p | 4,728.90p | 4,546.50p | 4,590.00p | 2375 |
| 13/11/2024 | 4,710.00p | 4,750.00p | 4,680.00p | 4,695.00p | 391 |
| 12/11/2024 | 4,750.00p | 4,750.00p | 4,680.00p | 4,745.00p | 1786 |
| 11/11/2024 | 5,020.00p | 5,059.88p | 4,700.00p | 4,760.00p | 6087 |
| 08/11/2024 | 4,980.00p | 5,045.41p | 4,830.00p | 4,985.00p | 2164 |
| 07/11/2024 | 4,840.00p | 4,970.00p | 4,840.00p | 4,970.00p | 1911 |
| 06/11/2024 | 5,020.00p | 5,062.06p | 4,804.37p | 4,885.00p | 3908 |
| 05/11/2024 | 5,140.00p | 5,022.64p | 4,976.10p | 4,995.00p | 417 |
| 04/11/2024 | 5,140.00p | 5,118.70p | 4,990.70p | 5,010.00p | 733 |
| 01/11/2024 | 5,140.00p | 5,140.00p | 5,020.80p | 5,140.00p | 1033 |
| 31/10/2024 | 5,140.00p | 5,220.00p | 5,051.03p | 5,150.00p | 80433 |
| 30/10/2024 | 5,180.00p | 5,184.00p | 5,103.93p | 5,160.00p | 868 |
| 29/10/2024 | 5,120.00p | 5,220.00p | 5,120.00p | 5,160.00p | 2882 |
| 28/10/2024 | 5,200.00p | 5,123.62p | 5,072.27p | 5,120.00p | 6509 |
| 25/10/2024 | 5,200.00p | 5,200.00p | 5,106.63p | 5,160.00p | 282 |
| 24/10/2024 | 5,300.00p | 5,625.00p | 5,083.92p | 5,270.00p | 7643 |
| 23/10/2024 | 5,300.00p | 5,384.00p | 5,200.00p | 5,270.00p | 917 |
| 22/10/2024 | 5,180.00p | 5,460.00p | 5,120.00p | 5,340.00p | 2487 |
| 21/10/2024 | 5,000.00p | 5,240.00p | 5,000.00p | 5,180.00p | 9487 |
| 18/10/2024 | 4,780.00p | 5,095.32p | 4,654.70p | 4,965.00p | 2871 |
| 17/10/2024 | 4,780.00p | 4,975.00p | 4,780.00p | 4,975.00p | 12245 |
| 16/10/2024 | 4,670.00p | 4,926.60p | 4,640.00p | 4,830.00p | 1252 |
| 15/10/2024 | 4,670.00p | 4,700.00p | 4,627.75p | 4,665.00p | 1421 |
| 14/10/2024 | 4,910.00p | 4,910.00p | 4,460.00p | 4,600.00p | 2008 |
| 11/10/2024 | 4,680.00p | 4,900.00p | 4,586.40p | 4,685.00p | 393 |
| 10/10/2024 | 4,600.00p | 4,826.70p | 4,589.50p | 4,665.00p | 514 |
| 09/10/2024 | 4,600.00p | 4,700.00p | 4,496.02p | 4,640.00p | 301 |
| 08/10/2024 | 4,600.00p | 4,700.00p | 4,506.67p | 4,640.00p | 1238 |
| 07/10/2024 | 4,600.00p | 4,740.00p | 4,525.70p | 4,620.00p | 2268 |
| 04/10/2024 | 4,640.00p | 4,967.20p | 4,593.11p | 4,690.00p | 2529 |
| 03/10/2024 | 4,830.00p | 4,870.00p | 4,534.95p | 4,870.00p | 730 |
| 02/10/2024 | 4,820.00p | 4,820.00p | 4,466.60p | 4,615.00p | 467 |
| 01/10/2024 | 4,610.00p | 4,820.00p | 4,563.20p | 4,820.00p | 1112 |
| 30/09/2024 | 4,800.00p | 4,800.00p | 4,536.60p | 4,800.00p | 1225 |
| 27/09/2024 | 4,740.00p | 4,861.60p | 4,550.00p | 4,730.00p | 2886 |
| 26/09/2024 | 4,490.00p | 4,949.60p | 4,490.00p | 4,490.00p | 1196 |
| 25/09/2024 | 4,570.00p | 4,912.00p | 4,560.00p | 4,560.00p | 1208 |
| 24/09/2024 | 4,610.00p | 4,718.45p | 4,610.00p | 4,620.00p | 851 |
| 23/09/2024 | 4,710.00p | 4,878.70p | 4,530.80p | 4,700.00p | 2230 |
| 20/09/2024 | 4,900.00p | 4,900.00p | 4,545.20p | 4,900.00p | 2263 |
| 19/09/2024 | 4,940.00p | 4,900.00p | 4,550.60p | 4,725.00p | 1148 |
| 18/09/2024 | 4,940.00p | 4,940.00p | 4,578.00p | 4,940.00p | 966 |
| 17/09/2024 | 4,740.00p | 4,740.00p | 4,671.53p | 4,735.00p | 1948 |
| 16/09/2024 | 5,000.00p | 5,063.40p | 4,655.47p | 4,660.00p | 2588 |
| 13/09/2024 | 4,750.00p | 4,823.40p | 4,665.50p | 4,730.00p | 4950 |
| 12/09/2024 | 4,590.00p | 4,791.80p | 4,590.00p | 4,665.00p | 1109 |
| 11/09/2024 | 4,770.00p | 4,674.13p | 4,398.40p | 4,555.00p | 718 |
| 10/09/2024 | 4,770.00p | 4,732.80p | 4,451.49p | 4,545.00p | 2986 |
| 09/09/2024 | 4,770.00p | 4,770.00p | 4,459.00p | 4,550.00p | 859 |
| 06/09/2024 | 4,570.00p | 4,570.00p | 4,404.96p | 4,530.00p | 2633 |
| 05/09/2024 | 4,600.00p | 4,754.90p | 4,567.78p | 4,670.00p | 574 |
| 04/09/2024 | 4,300.00p | 4,770.00p | 4,300.00p | 4,605.00p | 5989 |
| 03/09/2024 | 4,740.00p | 4,850.00p | 4,320.00p | 4,320.00p | 3699 |
| 02/09/2024 | 5,200.00p | 5,200.00p | 4,804.07p | 4,980.00p | 137 |
| 30/08/2024 | 4,720.00p | 4,865.40p | 4,675.00p | 4,745.00p | 3851 |
| 29/08/2024 | 4,500.00p | 4,795.00p | 4,665.50p | 4,795.00p | 6688 |
| 28/08/2024 | 4,500.00p | 4,850.00p | 4,500.00p | 4,580.00p | 1527 |
| 27/08/2024 | 4,700.00p | 4,702.48p | 4,480.00p | 4,480.00p | 1512 |
| 23/08/2024 | 4,660.00p | 4,729.33p | 4,435.10p | 4,605.00p | 1234 |
| 22/08/2024 | 4,700.00p | 4,817.00p | 4,652.56p | 4,795.00p | 2666 |
| 21/08/2024 | 4,700.00p | 4,800.00p | 4,625.76p | 4,800.00p | 311 |
| 20/08/2024 | 4,540.00p | 4,867.00p | 4,572.60p | 4,770.00p | 1052 |
| 19/08/2024 | 4,540.00p | 4,655.96p | 4,471.30p | 4,655.00p | 3406 |
| 16/08/2024 | 4,550.00p | 4,569.60p | 4,229.60p | 4,425.00p | 2064 |
| 15/08/2024 | 4,550.00p | 4,550.00p | 4,422.72p | 4,550.00p | 792 |
| 14/08/2024 | 4,490.00p | 4,555.30p | 4,468.61p | 4,525.00p | 616 |
| 13/08/2024 | 4,490.00p | 4,511.74p | 4,447.50p | 4,470.00p | 1335 |
| 12/08/2024 | 4,370.00p | 4,518.10p | 4,370.00p | 4,405.00p | 1601 |
| 09/08/2024 | 4,230.00p | 4,388.60p | 4,230.00p | 4,290.00p | 1580 |
| 08/08/2024 | 4,400.00p | 4,473.00p | 4,153.80p | 4,290.00p | 875 |
| 07/08/2024 | 4,400.00p | 4,716.00p | 4,281.83p | 4,530.00p | 3441 |
| 06/08/2024 | 4,340.00p | 4,502.40p | 4,278.00p | 4,425.00p | 10518 |
| 05/08/2024 | 4,450.00p | 4,501.66p | 4,161.00p | 4,445.00p | 3218 |
| 02/08/2024 | 4,790.00p | 4,790.00p | 4,498.61p | 4,630.00p | 1199 |
| 01/08/2024 | 4,450.00p | 4,841.60p | 4,470.00p | 4,675.00p | 2094 |
| 31/07/2024 | 4,450.00p | 4,630.02p | 4,450.00p | 4,450.00p | 789 |
| 30/07/2024 | 4,580.00p | 4,655.00p | 4,548.12p | 4,655.00p | 164 |
| 29/07/2024 | 4,580.00p | 4,870.00p | 4,515.34p | 4,620.00p | 5993 |
| 26/07/2024 | 4,600.00p | 4,868.50p | 4,534.05p | 4,655.00p | 784 |
| 25/07/2024 | 4,600.00p | 4,887.80p | 4,520.42p | 4,645.00p | 1485 |
| 24/07/2024 | 4,700.00p | 4,910.00p | 4,650.00p | 4,650.00p | 16947 |
| 23/07/2024 | 4,560.00p | 4,697.00p | 4,560.00p | 4,590.00p | 1531 |
| 22/07/2024 | 4,670.00p | 4,670.00p | 4,515.10p | 4,555.00p | 1283 |
| 19/07/2024 | 4,710.00p | 4,686.07p | 4,595.00p | 4,595.00p | 1734 |
| 18/07/2024 | 4,710.00p | 4,760.00p | 4,689.29p | 4,735.00p | 596 |
| 17/07/2024 | 4,710.00p | 4,817.02p | 4,481.50p | 4,730.00p | 4804 |
| 16/07/2024 | 4,370.00p | 4,868.00p | 4,477.75p | 4,705.00p | 3030 |
| 15/07/2024 | 4,370.00p | 4,687.50p | 4,546.03p | 4,575.00p | 2848 |
| 12/07/2024 | 4,370.00p | 4,612.00p | 4,540.00p | 4,540.00p | 926 |
| 11/07/2024 | 4,370.00p | 4,679.27p | 4,400.00p | 4,555.00p | 1500 |
| 10/07/2024 | 4,370.00p | 4,510.79p | 4,268.20p | 4,455.00p | 2026 |
| 09/07/2024 | 4,370.00p | 4,382.73p | 4,345.00p | 4,345.00p | 1079 |
| 08/07/2024 | 4,290.00p | 4,443.90p | 4,290.00p | 4,290.00p | 29 |
| 05/07/2024 | 4,350.00p | 4,390.44p | 4,278.88p | 4,320.00p | 665 |
| 04/07/2024 | 4,490.00p | 4,490.00p | 4,281.98p | 4,490.00p | 1974 |
| 03/07/2024 | 4,180.00p | 4,400.70p | 4,168.85p | 4,320.00p | 609 |
| 02/07/2024 | 4,180.00p | 4,180.00p | 4,095.00p | 4,180.00p | 348 |
| 01/07/2024 | 4,230.00p | 4,206.50p | 4,085.00p | 4,085.00p | 20 |
| 28/06/2024 | 4,230.00p | 4,370.00p | 4,010.00p | 4,205.00p | 3421 |
| 27/06/2024 | 4,220.00p | 4,300.00p | 4,168.68p | 4,180.00p | 287 |
| 26/06/2024 | 4,220.00p | 4,227.50p | 4,190.00p | 4,190.00p | 245 |
| 25/06/2024 | 4,220.00p | 4,213.30p | 4,019.50p | 4,195.00p | 459 |
| 24/06/2024 | 4,220.00p | 4,208.59p | 4,200.00p | 4,200.00p | 359 |
| 21/06/2024 | 4,220.00p | 4,353.90p | 4,080.00p | 4,205.00p | 7992 |
| 20/06/2024 | 4,180.00p | 4,251.02p | 4,180.00p | 4,240.00p | 577 |
| 19/06/2024 | 4,120.00p | 4,176.00p | 4,005.00p | 4,005.00p | 548 |
| 18/06/2024 | 4,120.00p | 4,200.00p | 4,000.40p | 4,070.00p | 609 |
| 17/06/2024 | 4,200.00p | 4,170.00p | 3,978.30p | 4,005.00p | 465 |
| 14/06/2024 | 4,200.00p | 4,200.00p | 4,143.00p | 4,155.00p | 659 |
| 13/06/2024 | 4,170.00p | 4,205.00p | 4,115.00p | 4,205.00p | 1487 |
| 12/06/2024 | 4,170.00p | 4,205.00p | 4,162.50p | 4,205.00p | 355 |
| 11/06/2024 | 4,180.00p | 4,290.00p | 4,113.50p | 4,120.00p | 984 |
| 10/06/2024 | 4,200.00p | 4,288.20p | 4,167.07p | 4,180.00p | 444 |
| 07/06/2024 | 4,300.00p | 4,513.90p | 4,161.14p | 4,400.00p | 22384 |
| 06/06/2024 | 4,150.00p | 4,319.93p | 4,150.00p | 4,300.00p | 1027 |
| 05/06/2024 | 4,100.00p | 4,181.34p | 3,991.90p | 4,125.00p | 388 |
| 04/06/2024 | 4,300.00p | 4,300.00p | 4,065.00p | 4,065.00p | 8291 |
| 03/06/2024 | 4,340.00p | 4,500.00p | 4,188.20p | 4,395.00p | 3709 |
| 31/05/2024 | 4,410.00p | 4,620.00p | 4,289.30p | 4,620.00p | 1762 |
| 30/05/2024 | 4,470.00p | 4,470.00p | 4,430.41p | 4,470.00p | 1817 |
| 29/05/2024 | 4,220.00p | 4,515.00p | 4,220.00p | 4,515.00p | 2195 |
| 28/05/2024 | 4,560.00p | 4,628.30p | 4,308.20p | 4,430.00p | 2762 |
| 24/05/2024 | 4,560.00p | 4,426.10p | 4,397.15p | 4,415.00p | 628 |
| 23/05/2024 | 4,560.00p | 4,677.10p | 4,391.63p | 4,415.00p | 2625 |
| 22/05/2024 | 4,450.00p | 4,690.00p | 4,270.00p | 4,350.00p | 2977 |
| 21/05/2024 | 4,680.00p | 4,680.00p | 4,250.00p | 4,485.00p | 3498 |
| 20/05/2024 | 4,610.00p | 4,956.15p | 4,180.00p | 4,180.00p | 295 |
| 17/05/2024 | 4,430.00p | 4,595.00p | 4,414.40p | 4,595.00p | 1194 |
| 16/05/2024 | 4,430.00p | 4,826.00p | 4,410.00p | 4,410.00p | 2043 |
| 15/05/2024 | 4,240.00p | 4,488.50p | 4,348.60p | 4,415.00p | 2250 |
| 14/05/2024 | 4,240.00p | 4,634.73p | 4,240.00p | 4,310.00p | 1085 |
| 13/05/2024 | 4,400.00p | 4,400.00p | 4,102.40p | 4,220.00p | 3523 |
| 10/05/2024 | 4,500.00p | 4,616.10p | 4,231.70p | 4,330.00p | 963 |
| 09/05/2024 | 4,250.00p | 4,440.00p | 4,250.00p | 4,390.00p | 2262 |
| 08/05/2024 | 4,020.00p | 4,435.90p | 4,255.00p | 4,255.00p | 1483 |
| 07/05/2024 | 4,020.00p | 4,436.20p | 4,119.60p | 4,270.00p | 1400 |
| 03/05/2024 | 4,020.00p | 4,415.90p | 4,020.00p | 4,020.00p | 1932 |
| 02/05/2024 | 4,180.00p | 4,244.07p | 4,190.00p | 4,190.00p | 146 |
| 01/05/2024 | 4,180.00p | 4,267.50p | 4,125.00p | 4,125.00p | 1200 |
| 30/04/2024 | 4,180.00p | 4,389.50p | 4,009.00p | 4,185.00p | 608 |
| 29/04/2024 | 4,240.00p | 4,327.52p | 4,155.00p | 4,155.00p | 308 |
| 26/04/2024 | 4,240.00p | 4,414.50p | 4,240.00p | 4,320.00p | 1099 |
| 25/04/2024 | 4,130.00p | 4,275.00p | 4,110.00p | 4,110.00p | 0 |
| 24/04/2024 | 4,130.00p | 4,399.00p | 4,000.00p | 4,275.00p | 2463 |
| 23/04/2024 | 4,200.00p | 4,202.11p | 3,867.50p | 4,150.00p | 3299 |
| 22/04/2024 | 4,290.00p | 4,310.00p | 3,930.00p | 4,180.00p | 2135 |
| 19/04/2024 | 4,020.00p | 4,452.00p | 4,230.35p | 4,250.00p | 476 |
| 18/04/2024 | 4,020.00p | 4,451.80p | 4,058.20p | 4,245.00p | 4276 |
| 17/04/2024 | 4,020.00p | 4,254.70p | 4,020.00p | 4,170.00p | 3629 |
| 16/04/2024 | 4,220.00p | 4,220.00p | 3,857.80p | 4,035.00p | 4221 |
| 15/04/2024 | 4,380.00p | 4,380.00p | 4,050.00p | 4,135.00p | 1746 |
| 12/04/2024 | 4,170.00p | 4,490.60p | 4,117.50p | 4,290.00p | 10501 |
| 11/04/2024 | 3,910.00p | 4,281.30p | 3,900.00p | 4,090.00p | 4765 |
| 10/04/2024 | 3,910.00p | 4,212.70p | 3,868.50p | 3,995.00p | 1930 |
| 09/04/2024 | 3,940.00p | 4,140.50p | 3,789.50p | 3,985.00p | 2463 |
| 08/04/2024 | 3,940.00p | 4,096.20p | 3,727.60p | 3,860.00p | 4347 |
| 05/04/2024 | 3,800.00p | 4,033.56p | 3,750.00p | 3,925.00p | 3267 |
| 04/04/2024 | 4,090.00p | 4,133.00p | 3,730.00p | 3,980.00p | 3039 |
| 03/04/2024 | 3,800.00p | 4,086.40p | 3,480.00p | 3,905.00p | 6734 |
| 02/04/2024 | 3,520.00p | 4,016.20p | 3,830.00p | 3,830.00p | 1470 |
| 28/03/2024 | 3,520.00p | 3,830.00p | 3,600.00p | 3,830.00p | 997 |
| 27/03/2024 | 3,520.00p | 3,862.50p | 3,520.00p | 3,520.00p | 1588 |
| 26/03/2024 | 3,570.00p | 3,650.00p | 3,558.00p | 3,650.00p | 2298 |
| 25/03/2024 | 3,540.00p | 3,599.16p | 3,367.50p | 3,585.00p | 1097 |
| 22/03/2024 | 3,580.00p | 3,594.45p | 3,525.00p | 3,525.00p | 540 |
| 21/03/2024 | 3,630.00p | 3,680.00p | 3,580.00p | 3,580.00p | 2488 |
| 20/03/2024 | 3,410.00p | 3,410.00p | 3,385.00p | 3,415.00p | 671 |
| 19/03/2024 | 3,410.00p | 3,451.40p | 3,385.00p | 3,385.00p | 1145 |
| 18/03/2024 | 3,530.00p | 3,530.00p | 3,293.00p | 3,425.00p | 1180 |
| 15/03/2024 | 3,570.00p | 3,731.50p | 3,360.00p | 3,360.00p | 3244 |
| 14/03/2024 | 3,570.00p | 3,731.50p | 3,505.00p | 3,505.00p | 1617 |
| 13/03/2024 | 3,570.00p | 3,581.61p | 3,535.00p | 3,535.00p | 1918 |
| 12/03/2024 | 3,460.00p | 3,561.50p | 3,410.00p | 3,485.00p | 3319 |
| 11/03/2024 | 3,410.00p | 3,552.50p | 3,400.00p | 3,400.00p | 874 |
| 08/03/2024 | 3,410.00p | 3,533.00p | 3,410.00p | 3,410.00p | 2749 |
| 07/03/2024 | 3,490.00p | 3,502.50p | 3,341.50p | 3,400.00p | 5135 |
| 06/03/2024 | 3,440.00p | 3,474.00p | 3,398.25p | 3,410.00p | 623 |
| 05/03/2024 | 3,450.00p | 3,500.00p | 3,330.00p | 3,330.00p | 2060 |
| 04/03/2024 | 3,410.00p | 3,410.00p | 3,352.41p | 3,410.00p | 1181 |
| 01/03/2024 | 3,250.00p | 3,370.00p | 3,200.00p | 3,350.00p | 4331 |
| 29/02/2024 | 3,220.00p | 3,225.88p | 3,140.00p | 3,140.00p | 793 |
| 28/02/2024 | 3,100.00p | 3,144.79p | 3,100.00p | 3,120.00p | 1082 |
| 27/02/2024 | 3,100.00p | 3,185.50p | 3,100.00p | 3,145.00p | 638 |
| 26/02/2024 | 3,110.00p | 3,183.00p | 3,057.00p | 3,075.00p | 2125 |
| 23/02/2024 | 3,120.00p | 3,184.00p | 3,040.00p | 3,040.00p | 2938 |
| 22/02/2024 | 3,270.00p | 3,273.00p | 3,110.00p | 3,175.00p | 3087 |
| 21/02/2024 | 3,360.00p | 3,400.00p | 3,190.41p | 3,200.00p | 2758 |
| 20/02/2024 | 3,500.00p | 3,534.65p | 3,428.50p | 3,505.00p | 1498 |
| 19/02/2024 | 3,500.00p | 3,581.50p | 3,505.00p | 3,505.00p | 95 |
| 16/02/2024 | 3,500.00p | 3,551.65p | 3,443.00p | 3,510.00p | 593 |
| 15/02/2024 | 3,500.00p | 3,560.00p | 3,390.70p | 3,490.00p | 1326 |
| 14/02/2024 | 3,400.00p | 3,510.00p | 3,321.30p | 3,390.00p | 1491 |
| 13/02/2024 | 3,530.00p | 3,570.00p | 3,420.00p | 3,420.00p | 2093 |
| 12/02/2024 | 3,560.00p | 3,672.50p | 3,530.00p | 3,605.00p | 1092 |
| 09/02/2024 | 3,570.00p | 3,613.51p | 3,550.00p | 3,550.00p | 3334 |
| 08/02/2024 | 3,710.00p | 3,771.50p | 3,620.00p | 3,695.00p | 1554 |
*Close Price adjusted for both dividends and splits