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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- 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
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2020 | 1,200.00p | 1,222.50p | 1,170.00p | 1,195.00p | 8395 |
| 03/03/2020 | 1,220.00p | 1,240.00p | 1,193.00p | 1,195.00p | 1747 |
| 02/03/2020 | 1,220.00p | 1,237.00p | 1,193.00p | 1,200.00p | 988 |
| 28/02/2020 | 1,220.00p | 1,236.50p | 1,190.00p | 1,190.00p | 1463 |
| 27/02/2020 | 1,220.00p | 1,240.00p | 1,220.00p | 1,225.00p | 2396 |
| 26/02/2020 | 1,230.00p | 1,240.00p | 1,210.00p | 1,240.00p | 2411 |
| 25/02/2020 | 1,250.00p | 1,275.00p | 1,228.00p | 1,255.00p | 226 |
| 24/02/2020 | 1,250.00p | 1,276.00p | 1,235.00p | 1,235.00p | 1801 |
| 21/02/2020 | 1,250.00p | 1,267.00p | 1,240.00p | 1,240.00p | 1913 |
| 20/02/2020 | 1,210.00p | 1,268.00p | 1,228.00p | 1,245.00p | 520 |
| 19/02/2020 | 1,210.00p | 1,245.00p | 1,221.20p | 1,245.00p | 18602 |
| 18/02/2020 | 1,210.00p | 1,245.00p | 1,228.00p | 1,245.00p | 60 |
| 17/02/2020 | 1,210.00p | 1,274.00p | 1,226.00p | 1,245.00p | 502 |
| 14/02/2020 | 1,210.00p | 1,270.00p | 1,210.00p | 1,210.00p | 909 |
| 13/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 481 |
| 12/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 1220 |
| 11/02/2020 | 1,210.00p | 1,274.00p | 1,245.00p | 1,245.00p | 306 |
| 10/02/2020 | 1,210.00p | 1,245.00p | 1,223.00p | 1,245.00p | 200 |
| 07/02/2020 | 1,210.00p | 1,274.00p | 1,223.00p | 1,245.00p | 5049 |
| 06/02/2020 | 1,210.00p | 1,274.00p | 1,210.00p | 1,245.00p | 284 |
| 05/02/2020 | 1,210.00p | 1,249.00p | 1,210.00p | 1,210.00p | 646 |
| 04/02/2020 | 1,240.00p | 1,230.00p | 1,220.00p | 1,225.00p | 20040 |
| 03/02/2020 | 1,240.00p | 1,249.50p | 1,220.00p | 1,225.00p | 37192 |
| 31/01/2020 | 1,240.00p | 1,249.90p | 1,212.00p | 1,225.00p | 1417 |
| 30/01/2020 | 1,240.00p | 1,249.90p | 1,220.00p | 1,230.00p | 345 |
| 29/01/2020 | 1,240.00p | 1,250.00p | 1,225.00p | 1,225.00p | 2504 |
| 28/01/2020 | 1,240.00p | 1,250.00p | 1,212.00p | 1,230.00p | 5 |
| 27/01/2020 | 1,240.00p | 1,240.00p | 1,220.00p | 1,235.00p | 37484 |
| 24/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 431 |
| 23/01/2020 | 1,320.00p | 1,275.00p | 1,240.00p | 1,275.00p | 4404 |
| 22/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 193 |
| 21/01/2020 | 1,320.00p | 1,279.90p | 1,240.00p | 1,275.00p | 315 |
| 20/01/2020 | 1,320.00p | 1,320.00p | 1,241.00p | 1,275.00p | 712 |
| 17/01/2020 | 1,310.00p | 1,285.00p | 1,240.00p | 1,285.00p | 2 |
| 16/01/2020 | 1,310.00p | 1,310.00p | 1,240.00p | 1,310.00p | 1428 |
| 15/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,280.00p | 787 |
| 14/01/2020 | 1,240.00p | 1,287.20p | 1,240.00p | 1,275.00p | 704 |
| 13/01/2020 | 1,290.00p | 1,290.00p | 1,240.00p | 1,275.00p | 1865 |
| 10/01/2020 | 1,290.00p | 1,295.00p | 1,239.00p | 1,275.00p | 569 |
| 09/01/2020 | 1,290.00p | 1,300.00p | 1,239.00p | 1,275.00p | 578 |
| 08/01/2020 | 1,290.00p | 1,297.50p | 1,275.00p | 1,275.00p | 201 |
| 07/01/2020 | 1,290.00p | 1,297.50p | 1,239.00p | 1,275.00p | 1643 |
| 06/01/2020 | 1,290.00p | 1,318.50p | 1,290.00p | 1,290.00p | 79133 |
| 03/01/2020 | 1,300.00p | 1,319.00p | 1,260.00p | 1,290.00p | 689 |
| 02/01/2020 | 1,310.00p | 1,317.00p | 1,250.00p | 1,290.00p | 2028 |
| 31/12/2019 | 1,310.00p | 1,270.00p | 1,230.00p | 1,270.00p | 420 |
| 30/12/2019 | 1,310.00p | 1,310.00p | 1,265.00p | 1,295.00p | 1314 |
| 27/12/2019 | 1,230.00p | 1,305.00p | 1,270.00p | 1,270.00p | 78 |
| 24/12/2019 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 1 |
| 23/12/2019 | 1,310.00p | 1,310.00p | 1,242.50p | 1,310.00p | 1391 |
| 20/12/2019 | 1,280.00p | 1,309.40p | 1,264.00p | 1,280.00p | 4722 |
| 19/12/2019 | 1,290.00p | 1,290.00p | 1,250.00p | 1,255.00p | 2100 |
| 18/12/2019 | 1,290.00p | 1,288.60p | 1,251.50p | 1,255.00p | 1142 |
| 17/12/2019 | 1,290.00p | 1,255.00p | 1,251.50p | 1,255.00p | 27 |
| 16/12/2019 | 1,290.00p | 1,290.00p | 1,230.00p | 1,250.00p | 11365 |
| 13/12/2019 | 1,220.00p | 1,270.00p | 1,244.00p | 1,260.00p | 527 |
| 12/12/2019 | 1,220.00p | 1,228.00p | 1,208.00p | 1,225.00p | 1447 |
| 11/12/2019 | 1,230.00p | 1,230.00p | 1,215.00p | 1,215.00p | 580 |
| 10/12/2019 | 1,180.00p | 1,230.00p | 1,180.00p | 1,215.00p | 14207 |
| 09/12/2019 | 1,210.00p | 1,230.00p | 1,213.80p | 1,215.00p | 1115 |
| 06/12/2019 | 1,210.00p | 1,230.00p | 1,195.00p | 1,215.00p | 2312 |
| 05/12/2019 | 1,230.00p | 1,230.00p | 1,195.00p | 1,195.00p | 1261 |
| 04/12/2019 | 1,240.00p | 1,224.40p | 1,195.00p | 1,195.00p | 1496 |
| 03/12/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 999 |
| 02/12/2019 | 1,240.00p | 1,195.00p | 1,193.60p | 1,195.00p | 614 |
| 29/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 375 |
| 28/11/2019 | 1,240.00p | 1,218.80p | 1,191.50p | 1,195.00p | 735 |
| 27/11/2019 | 1,240.00p | 1,218.80p | 1,195.00p | 1,195.00p | 398 |
| 26/11/2019 | 1,240.00p | 1,218.80p | 1,185.00p | 1,195.00p | 660 |
| 25/11/2019 | 1,240.00p | 1,218.80p | 1,178.20p | 1,195.00p | 6502 |
| 22/11/2019 | 1,240.00p | 1,218.80p | 1,160.00p | 1,195.00p | 2324 |
| 21/11/2019 | 1,240.00p | 1,223.00p | 1,170.00p | 1,195.00p | 19736 |
| 20/11/2019 | 1,240.00p | 1,240.00p | 1,170.00p | 1,205.00p | 1294 |
| 19/11/2019 | 1,220.00p | 1,220.00p | 1,207.20p | 1,215.00p | 1755 |
| 18/11/2019 | 1,220.00p | 1,220.00p | 1,181.60p | 1,220.00p | 936 |
| 15/11/2019 | 1,220.00p | 1,220.00p | 1,205.00p | 1,220.00p | 684 |
| 14/11/2019 | 1,220.00p | 1,220.00p | 1,178.00p | 1,190.00p | 1919 |
| 13/11/2019 | 1,205.00p | 1,205.00p | 1,185.00p | 1,185.00p | 401 |
| 12/11/2019 | 1,205.00p | 1,205.00p | 1,175.60p | 1,190.00p | 2160 |
| 11/11/2019 | 1,220.00p | 1,220.00p | 1,165.60p | 1,220.00p | 1898 |
| 08/11/2019 | 1,199.50p | 1,199.50p | 1,175.00p | 1,175.00p | 9922 |
| 07/11/2019 | 1,180.00p | 1,200.00p | 1,135.00p | 1,180.00p | 2592 |
| 06/11/2019 | 1,130.00p | 1,140.00p | 1,140.00p | 1,140.00p | 6000 |
| 05/11/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 130 |
| 04/11/2019 | 1,180.00p | 1,180.00p | 1,130.00p | 1,180.00p | 240 |
| 01/11/2019 | 1,179.00p | 1,179.00p | 1,130.00p | 1,140.00p | 533 |
| 31/10/2019 | 1,130.00p | 1,179.00p | 1,130.00p | 1,140.00p | 7202 |
| 30/10/2019 | 1,179.00p | 1,179.00p | 1,140.00p | 1,140.00p | 110 |
| 29/10/2019 | 1,129.00p | 1,150.00p | 1,129.00p | 1,150.00p | 5158 |
| 28/10/2019 | 1,179.20p | 1,179.20p | 1,140.00p | 1,140.00p | 438 |
| 25/10/2019 | 1,120.00p | 1,199.00p | 1,120.00p | 1,145.00p | 395 |
| 24/10/2019 | 1,189.10p | 1,189.10p | 1,121.00p | 1,145.00p | 1663 |
| 23/10/2019 | 1,195.00p | 1,195.00p | 1,150.00p | 1,150.00p | 170 |
| 22/10/2019 | 1,180.00p | 1,180.00p | 1,110.00p | 1,140.00p | 386 |
| 21/10/2019 | 1,110.00p | 1,151.00p | 1,110.00p | 1,140.00p | 1311 |
| 18/10/2019 | 1,140.00p | 1,155.00p | 1,110.00p | 1,140.00p | 12823 |
| 17/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 495 |
| 16/10/2019 | 1,110.00p | 1,140.00p | 1,110.00p | 1,140.00p | 400 |
| 15/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 4188 |
| 14/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 381 |
| 11/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 194 |
| 10/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1101 |
| 09/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 763 |
| 08/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 1588 |
| 07/10/2019 | 1,115.00p | 1,140.00p | 1,115.00p | 1,140.00p | 480 |
| 04/10/2019 | 1,115.00p | 1,155.00p | 1,115.00p | 1,140.00p | 930 |
| 03/10/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 405 |
| 02/10/2019 | 1,110.00p | 1,155.00p | 1,110.00p | 1,140.00p | 1646 |
| 01/10/2019 | 1,150.00p | 1,150.00p | 1,127.00p | 1,135.00p | 2600 |
| 30/09/2019 | 1,150.00p | 1,153.20p | 1,135.00p | 1,135.00p | 181 |
| 27/09/2019 | 1,153.20p | 1,153.20p | 1,118.40p | 1,135.00p | 22 |
| 26/09/2019 | 1,112.80p | 1,145.00p | 1,112.80p | 1,145.00p | 165 |
| 25/09/2019 | 1,110.00p | 1,150.00p | 1,110.00p | 1,150.00p | 503 |
| 24/09/2019 | 1,150.00p | 1,170.40p | 1,129.80p | 1,150.00p | 938 |
| 23/09/2019 | 1,131.90p | 1,150.00p | 1,131.60p | 1,150.00p | 1146 |
| 20/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,110.00p | 5067 |
| 19/09/2019 | 1,120.00p | 1,154.00p | 1,120.00p | 1,150.00p | 3217 |
| 18/09/2019 | 1,154.00p | 1,154.00p | 1,120.00p | 1,145.00p | 1080 |
| 17/09/2019 | 1,150.00p | 1,154.00p | 1,120.00p | 1,150.00p | 268 |
| 16/09/2019 | 1,153.80p | 1,154.00p | 1,145.00p | 1,145.00p | 895 |
| 13/09/2019 | 1,110.00p | 1,154.00p | 1,110.00p | 1,140.00p | 3862 |
| 12/09/2019 | 1,155.00p | 1,155.00p | 1,140.00p | 1,140.00p | 894 |
| 11/09/2019 | 1,118.40p | 1,140.00p | 1,118.40p | 1,140.00p | 14 |
| 10/09/2019 | 1,158.00p | 1,158.00p | 1,114.00p | 1,150.00p | 2084 |
| 09/09/2019 | 1,180.00p | 1,180.00p | 1,123.50p | 1,150.00p | 1281 |
| 06/09/2019 | 1,129.80p | 1,150.00p | 1,129.80p | 1,150.00p | 78 |
| 05/09/2019 | 1,154.30p | 1,154.30p | 1,129.80p | 1,150.00p | 416 |
| 04/09/2019 | 1,154.30p | 1,154.30p | 1,150.00p | 1,150.00p | 21 |
| 03/09/2019 | 1,154.30p | 1,154.30p | 1,120.00p | 1,150.00p | 834 |
| 02/09/2019 | 1,154.30p | 1,154.30p | 1,120.00p | 1,150.00p | 1158 |
| 30/08/2019 | 1,154.30p | 1,154.30p | 1,129.80p | 1,150.00p | 589 |
| 29/08/2019 | 1,129.80p | 1,150.00p | 1,129.80p | 1,150.00p | 212 |
| 28/08/2019 | 1,154.30p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 27/08/2019 | 1,154.30p | 1,154.30p | 1,123.50p | 1,150.00p | 4542 |
| 23/08/2019 | 1,142.00p | 1,155.00p | 1,105.00p | 1,155.00p | 16583 |
| 22/08/2019 | 1,110.00p | 1,144.40p | 1,110.00p | 1,130.00p | 131 |
| 21/08/2019 | 1,150.00p | 1,150.00p | 1,115.60p | 1,130.00p | 61 |
| 20/08/2019 | 1,142.00p | 1,142.00p | 1,115.60p | 1,130.00p | 387 |
| 19/08/2019 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 403 |
| 16/08/2019 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 123 |
| 15/08/2019 | 1,135.00p | 1,130.00p | 1,130.00p | 1,130.00p | 2500 |
| 14/08/2019 | 1,135.00p | 1,180.20p | 1,130.00p | 1,130.00p | 421 |
| 13/08/2019 | 1,150.00p | 1,180.20p | 1,150.00p | 1,150.00p | 2691 |
| 12/08/2019 | 1,195.00p | 1,195.00p | 1,141.00p | 1,160.00p | 84 |
| 09/08/2019 | 1,120.00p | 1,160.00p | 1,120.00p | 1,160.00p | 191 |
| 08/08/2019 | 1,170.00p | 1,160.00p | 1,160.00p | 1,160.00p | 1400 |
| 07/08/2019 | 1,170.00p | 1,170.00p | 1,160.00p | 1,160.00p | 250 |
| 06/08/2019 | 1,125.60p | 1,135.00p | 1,130.00p | 1,135.00p | 0 |
| 05/08/2019 | 1,125.60p | 1,130.00p | 1,125.60p | 1,130.00p | 482 |
| 02/08/2019 | 1,155.20p | 1,160.00p | 1,155.20p | 1,160.00p | 2109 |
| 01/08/2019 | 1,150.00p | 1,170.00p | 1,150.00p | 1,160.00p | 1397 |
| 31/07/2019 | 1,140.00p | 1,170.00p | 1,140.00p | 1,165.00p | 3906 |
| 30/07/2019 | 1,140.00p | 1,148.60p | 1,077.50p | 1,145.00p | 3910 |
| 29/07/2019 | 1,068.83p | 1,129.00p | 1,068.83p | 1,080.00p | 1442 |
| 26/07/2019 | 1,122.00p | 1,129.00p | 1,071.00p | 1,080.00p | 548 |
| 25/07/2019 | 1,130.00p | 1,130.00p | 1,071.00p | 1,080.00p | 406 |
| 24/07/2019 | 1,100.00p | 1,122.00p | 1,071.00p | 1,080.00p | 754 |
| 23/07/2019 | 1,140.00p | 1,140.00p | 1,071.00p | 1,140.00p | 1009 |
| 22/07/2019 | 1,120.00p | 1,122.00p | 1,057.00p | 1,080.00p | 1651 |
| 19/07/2019 | 1,057.00p | 1,100.00p | 1,057.00p | 1,070.00p | 455 |
| 18/07/2019 | 1,050.00p | 1,095.50p | 1,050.00p | 1,050.00p | 1366 |
| 17/07/2019 | 1,091.30p | 1,091.30p | 1,070.00p | 1,070.00p | 671 |
| 16/07/2019 | 1,050.00p | 1,100.00p | 1,050.00p | 1,085.00p | 15978 |
| 15/07/2019 | 1,121.60p | 1,121.60p | 1,070.50p | 1,080.00p | 6310 |
| 12/07/2019 | 1,090.00p | 1,100.00p | 1,070.50p | 1,080.00p | 3075 |
| 11/07/2019 | 1,081.90p | 1,087.90p | 1,070.00p | 1,070.00p | 1344 |
| 10/07/2019 | 1,067.50p | 1,081.90p | 1,067.50p | 1,070.00p | 522 |
| 09/07/2019 | 1,054.00p | 1,079.20p | 1,033.00p | 1,070.00p | 11057 |
| 08/07/2019 | 1,050.00p | 1,079.95p | 1,050.00p | 1,070.00p | 3314 |
| 05/07/2019 | 1,079.95p | 1,079.95p | 1,051.26p | 1,065.00p | 635 |
| 04/07/2019 | 1,079.95p | 1,085.00p | 1,059.00p | 1,085.00p | 2496 |
| 03/07/2019 | 1,050.00p | 1,080.00p | 1,050.00p | 1,065.00p | 1110 |
| 02/07/2019 | 1,079.90p | 1,094.00p | 1,065.00p | 1,065.00p | 6000 |
| 01/07/2019 | 1,051.20p | 1,080.00p | 1,051.20p | 1,065.00p | 2203 |
| 28/06/2019 | 1,060.00p | 1,093.20p | 1,051.20p | 1,065.00p | 2846 |
| 27/06/2019 | 1,094.00p | 1,094.00p | 1,080.00p | 1,080.00p | 1390 |
| 26/06/2019 | 1,094.00p | 1,065.00p | 1,065.00p | 1,065.00p | 4870 |
| 25/06/2019 | 1,094.00p | 1,094.00p | 1,065.00p | 1,065.00p | 583 |
| 24/06/2019 | 1,050.00p | 1,094.00p | 1,050.00p | 1,065.00p | 3223 |
| 21/06/2019 | 1,090.00p | 1,095.00p | 1,051.26p | 1,090.00p | 191 |
| 20/06/2019 | 1,051.26p | 1,065.00p | 1,051.26p | 1,065.00p | 37 |
| 19/06/2019 | 1,055.00p | 1,104.00p | 1,055.00p | 1,075.00p | 516 |
| 18/06/2019 | 1,060.00p | 1,104.40p | 1,060.00p | 1,060.00p | 30050 |
| 17/06/2019 | 1,104.40p | 1,104.40p | 1,060.00p | 1,070.00p | 147 |
| 14/06/2019 | 1,069.25p | 1,080.00p | 1,052.00p | 1,080.00p | 3390 |
| 13/06/2019 | 1,052.00p | 1,069.25p | 1,051.00p | 1,055.00p | 1729 |
| 12/06/2019 | 1,100.00p | 1,100.00p | 1,052.00p | 1,055.00p | 19806 |
| 11/06/2019 | 1,112.50p | 1,112.50p | 1,080.00p | 1,080.00p | 148 |
| 10/06/2019 | 1,070.00p | 1,133.00p | 1,070.00p | 1,110.00p | 2002 |
| 07/06/2019 | 1,148.00p | 1,148.00p | 1,115.00p | 1,115.00p | 667 |
| 06/06/2019 | 1,138.00p | 1,138.00p | 1,090.00p | 1,090.00p | 803 |
| 05/06/2019 | 1,080.00p | 1,130.00p | 1,080.00p | 1,095.00p | 4703 |
| 04/06/2019 | 1,130.00p | 1,188.00p | 1,090.00p | 1,090.00p | 15796 |
| 03/06/2019 | 1,145.00p | 1,150.00p | 1,145.00p | 1,150.00p | 2 |
| 31/05/2019 | 1,188.00p | 1,188.00p | 1,165.00p | 1,165.00p | 2119 |
| 30/05/2019 | 1,188.00p | 1,188.00p | 1,162.00p | 1,175.00p | 3663 |
| 29/05/2019 | 1,170.00p | 1,188.00p | 1,160.00p | 1,165.00p | 13127 |
| 28/05/2019 | 1,198.00p | 1,198.00p | 1,190.00p | 1,190.00p | 1117 |
| 24/05/2019 | 1,228.00p | 1,238.00p | 1,190.00p | 1,190.00p | 548 |
| 23/05/2019 | 1,200.00p | 1,219.50p | 1,172.00p | 1,180.00p | 44887 |
*Close Price adjusted for both dividends and splits