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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Orkla ASA (0FIN) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2018 | 7,122.00p | 7,174.00p | 7,120.00p | 7,122.00p | 167895 |
| 04/07/2018 | 7,160.00p | 7,181.00p | 7,128.00p | 7,160.00p | 29129 |
| 03/07/2018 | 7,157.00p | 7,158.00p | 7,114.00p | 7,157.00p | 10138 |
| 02/07/2018 | 7,110.00p | 7,139.00p | 7,090.00p | 7,110.00p | 46504 |
| 29/06/2018 | 7,212.00p | 7,236.00p | 7,140.00p | 7,214.00p | 78830 |
| 28/06/2018 | 7,267.00p | 7,288.00p | 7,185.00p | 7,185.00p | 20991 |
| 27/06/2018 | 7,239.00p | 7,284.00p | 7,239.00p | 7,239.00p | 938 |
| 26/06/2018 | 7,219.00p | 7,251.00p | 7,210.00p | 7,219.00p | 1727 |
| 25/06/2018 | 7,324.00p | 7,335.00p | 7,239.00p | 7,239.00p | 2852 |
| 22/06/2018 | 7,349.00p | 7,460.00p | 7,232.00p | 7,349.00p | 22144 |
| 21/06/2018 | 7,359.00p | 7,363.50p | 7,358.00p | 7,359.00p | 4836 |
| 20/06/2018 | 7,405.00p | 7,409.20p | 7,364.00p | 7,405.00p | 5673 |
| 19/06/2018 | 7,394.00p | 7,398.00p | 7,350.12p | 7,394.00p | 8085 |
| 18/06/2018 | 7,517.00p | 7,517.00p | 7,425.88p | 7,431.00p | 2552 |
| 15/06/2018 | 7,330.00p | 7,538.00p | 7,330.00p | 7,486.00p | 69016 |
| 14/06/2018 | 7,394.00p | 7,394.00p | 7,316.00p | 7,316.00p | 46546 |
| 13/06/2018 | 7,440.00p | 7,498.80p | 7,410.00p | 7,446.00p | 8638 |
| 12/06/2018 | 7,438.00p | 7,546.00p | 7,334.00p | 7,438.00p | 0 |
| 11/06/2018 | 7,417.00p | 7,493.60p | 7,417.00p | 7,492.00p | 4467 |
| 08/06/2018 | 7,404.00p | 7,517.00p | 7,310.00p | 7,404.00p | 25498 |
| 07/06/2018 | 7,470.00p | 7,479.80p | 7,441.00p | 7,450.00p | 15336 |
| 06/06/2018 | 7,435.00p | 7,472.00p | 7,413.00p | 7,435.00p | 290736 |
| 05/06/2018 | 7,471.00p | 7,471.00p | 7,419.00p | 7,471.00p | 58982 |
| 04/06/2018 | 7,449.00p | 7,479.90p | 7,449.00p | 7,449.00p | 321129 |
| 01/06/2018 | 7,371.00p | 7,426.00p | 7,371.00p | 7,371.00p | 30313 |
| 31/05/2018 | 7,608.00p | 7,608.00p | 7,370.00p | 7,370.00p | 135494 |
| 30/05/2018 | 7,522.00p | 7,650.00p | 7,522.00p | 7,602.00p | 11025 |
| 29/05/2018 | 7,563.00p | 7,563.00p | 7,509.90p | 7,563.00p | 63381 |
| 25/05/2018 | 7,390.00p | 7,446.00p | 7,390.00p | 7,390.00p | 59344 |
| 24/05/2018 | 7,357.00p | 7,438.00p | 7,357.00p | 7,438.00p | 54680 |
| 23/05/2018 | 7,384.00p | 7,413.00p | 7,338.60p | 7,384.00p | 43112 |
| 22/05/2018 | 7,454.00p | 7,454.00p | 7,344.80p | 7,376.00p | 108187 |
| 21/05/2018 | 7,432.00p | 7,432.00p | 7,397.00p | 7,397.00p | 0 |
| 18/05/2018 | 7,406.00p | 7,424.10p | 7,369.60p | 7,397.00p | 35797 |
| 17/05/2018 | 7,398.00p | 7,398.00p | 7,389.00p | 7,389.00p | 0 |
| 16/05/2018 | 7,389.00p | 7,429.90p | 7,362.00p | 7,389.00p | 59361 |
| 15/05/2018 | 7,412.00p | 7,447.00p | 7,374.00p | 7,412.00p | 89256 |
| 14/05/2018 | 7,419.00p | 7,419.00p | 7,392.00p | 7,419.00p | 120533 |
| 11/05/2018 | 7,423.00p | 7,476.00p | 7,410.60p | 7,416.00p | 27587 |
| 10/05/2018 | 7,410.00p | 7,421.00p | 7,410.00p | 7,421.00p | 0 |
| 09/05/2018 | 7,508.00p | 7,508.00p | 7,401.00p | 7,421.00p | 17616 |
| 08/05/2018 | 7,464.00p | 7,523.00p | 7,454.60p | 7,464.00p | 30257 |
| 04/05/2018 | 7,390.00p | 7,418.10p | 7,338.10p | 7,390.00p | 140057 |
| 03/05/2018 | 7,393.00p | 7,393.00p | 7,357.00p | 7,393.00p | 14198 |
| 02/05/2018 | 7,454.00p | 7,454.00p | 7,364.00p | 7,369.00p | 128196 |
| 01/05/2018 | 7,445.00p | 7,465.00p | 7,445.00p | 7,465.00p | 0 |
| 30/04/2018 | 7,392.00p | 7,486.00p | 7,358.00p | 7,465.00p | 7793 |
| 27/04/2018 | 7,518.00p | 7,518.00p | 7,363.00p | 7,363.00p | 59450 |
| 26/04/2018 | 7,536.00p | 7,540.00p | 7,486.00p | 7,540.00p | 73281 |
| 25/04/2018 | 8,028.00p | 8,044.00p | 7,494.00p | 7,494.00p | 16376 |
| 24/04/2018 | 8,156.00p | 8,156.37p | 8,136.00p | 8,156.00p | 29174 |
| 23/04/2018 | 8,156.00p | 8,156.00p | 8,119.61p | 8,156.00p | 30547 |
| 20/04/2018 | 8,216.00p | 8,216.00p | 8,128.00p | 8,128.00p | 1018491 |
| 19/04/2018 | 8,190.00p | 8,203.00p | 8,156.00p | 8,190.00p | 814932 |
| 18/04/2018 | 8,105.00p | 8,186.00p | 8,105.00p | 8,105.00p | 9025137 |
| 17/04/2018 | 8,110.00p | 8,113.00p | 8,103.00p | 8,110.00p | 7414887 |
| 16/04/2018 | 8,110.00p | 8,124.00p | 8,110.00p | 8,110.00p | 112 |
| 13/04/2018 | 8,158.00p | 8,160.00p | 8,070.00p | 8,070.00p | 138079 |
| 12/04/2018 | 8,370.00p | 8,370.00p | 8,340.00p | 8,370.00p | 4072948 |
| 11/04/2018 | 8,475.00p | 8,475.00p | 8,352.00p | 8,385.00p | 23041736 |
| 10/04/2018 | 8,386.00p | 8,476.00p | 8,334.00p | 8,386.00p | 24103684 |
| 09/04/2018 | 8,225.00p | 8,320.00p | 8,225.00p | 8,320.00p | 15281505 |
| 06/04/2018 | 8,376.00p | 8,376.00p | 8,102.00p | 8,175.00p | 32619 |
| 05/04/2018 | 8,628.00p | 8,628.00p | 8,593.00p | 8,628.00p | 5745 |
| 04/04/2018 | 8,623.00p | 8,623.00p | 8,511.00p | 8,511.00p | 5520149 |
| 03/04/2018 | 8,386.00p | 8,645.00p | 8,386.00p | 8,645.00p | 6191 |
| 29/03/2018 | 8,410.00p | 8,420.00p | 8,410.00p | 8,420.00p | 0 |
| 28/03/2018 | 8,473.00p | 8,473.00p | 8,413.60p | 8,420.00p | 33566 |
| 27/03/2018 | 8,425.00p | 8,450.00p | 8,420.00p | 8,425.00p | 124 |
| 26/03/2018 | 8,401.00p | 8,401.00p | 8,317.00p | 8,317.00p | 8809 |
| 23/03/2018 | 8,373.00p | 8,396.00p | 8,242.00p | 8,366.00p | 28060 |
| 22/03/2018 | 8,438.00p | 8,438.00p | 8,389.60p | 8,438.00p | 6423 |
| 21/03/2018 | 8,490.00p | 8,490.00p | 8,418.00p | 8,490.00p | 20373 |
| 20/03/2018 | 8,460.00p | 8,474.00p | 8,460.00p | 8,460.00p | 342197 |
| 19/03/2018 | 8,517.00p | 8,517.00p | 8,424.00p | 8,424.00p | 1714 |
| 16/03/2018 | 8,552.00p | 8,675.00p | 8,399.00p | 8,547.00p | 30679 |
| 15/03/2018 | 8,565.00p | 8,565.00p | 8,522.00p | 8,565.00p | 9845 |
| 14/03/2018 | 8,549.00p | 8,558.00p | 8,526.00p | 8,549.00p | 4426 |
| 13/03/2018 | 8,612.00p | 8,612.00p | 8,551.00p | 8,612.00p | 7997 |
| 12/03/2018 | 8,646.00p | 8,646.00p | 8,563.00p | 8,646.00p | 317 |
| 09/03/2018 | 8,577.00p | 8,602.00p | 8,576.20p | 8,577.00p | 1647 |
| 08/03/2018 | 8,522.00p | 8,569.60p | 8,522.00p | 8,522.00p | 2426 |
| 07/03/2018 | 8,495.00p | 8,551.00p | 8,481.20p | 8,495.00p | 11293 |
| 06/03/2018 | 8,571.00p | 8,592.00p | 8,540.00p | 8,571.00p | 2762 |
| 05/03/2018 | 8,477.00p | 8,503.00p | 8,477.00p | 8,477.00p | 1440 |
| 02/03/2018 | 8,558.00p | 8,558.00p | 8,481.00p | 8,558.00p | 31978 |
| 01/03/2018 | 8,618.00p | 8,766.00p | 8,417.00p | 8,525.00p | 2148 |
| 28/02/2018 | 8,581.00p | 8,681.00p | 8,581.00p | 8,681.00p | 186642 |
| 27/02/2018 | 8,586.00p | 8,598.00p | 8,586.00p | 8,586.00p | 686 |
| 26/02/2018 | 8,584.00p | 8,624.00p | 8,573.00p | 8,584.00p | 6803 |
| 23/02/2018 | 8,480.00p | 8,573.00p | 8,480.00p | 8,573.00p | 9221 |
| 22/02/2018 | 8,480.00p | 8,480.00p | 8,417.50p | 8,480.00p | 1801 |
| 21/02/2018 | 8,443.00p | 8,566.00p | 8,443.00p | 8,536.00p | 62336 |
| 20/02/2018 | 8,430.00p | 8,486.00p | 8,430.00p | 8,430.00p | 260 |
| 19/02/2018 | 8,546.00p | 8,546.00p | 8,456.00p | 8,456.00p | 550 |
| 16/02/2018 | 8,511.00p | 8,535.00p | 8,511.00p | 8,511.00p | 951 |
| 15/02/2018 | 8,409.00p | 8,496.00p | 8,402.10p | 8,496.00p | 10497 |
| 14/02/2018 | 8,523.00p | 8,532.00p | 8,417.00p | 8,417.00p | 55381 |
| 13/02/2018 | 8,551.00p | 8,551.00p | 8,512.00p | 8,551.00p | 531 |
| 12/02/2018 | 8,326.00p | 8,532.00p | 8,283.90p | 8,495.00p | 22259 |
| 09/02/2018 | 8,266.00p | 8,307.00p | 8,229.00p | 8,266.00p | 4515 |
| 08/02/2018 | 8,074.00p | 8,399.90p | 8,074.00p | 8,360.00p | 25814 |
| 07/02/2018 | 7,831.00p | 7,933.00p | 7,831.00p | 7,831.00p | 2403 |
| 06/02/2018 | 7,687.00p | 7,819.00p | 7,687.00p | 7,773.00p | 4947 |
| 05/02/2018 | 7,958.00p | 7,958.00p | 7,888.00p | 7,958.00p | 13882 |
| 02/02/2018 | 8,069.00p | 8,081.20p | 7,984.00p | 7,984.00p | 4913 |
| 01/02/2018 | 8,068.00p | 8,096.00p | 8,056.00p | 8,068.00p | 5739 |
| 31/01/2018 | 7,974.00p | 8,081.90p | 7,974.00p | 8,061.00p | 3617 |
| 30/01/2018 | 8,014.00p | 8,036.00p | 7,902.19p | 8,014.00p | 7869 |
| 29/01/2018 | 8,056.00p | 8,056.00p | 8,005.00p | 8,056.00p | 9218 |
| 26/01/2018 | 8,068.00p | 8,096.00p | 8,068.00p | 8,068.00p | 253 |
| 25/01/2018 | 8,170.00p | 8,170.00p | 8,056.00p | 8,079.00p | 2472 |
| 24/01/2018 | 8,217.00p | 8,217.00p | 8,176.00p | 8,217.00p | 2641 |
| 23/01/2018 | 8,194.00p | 8,194.00p | 8,175.00p | 8,194.00p | 1469 |
| 22/01/2018 | 8,117.00p | 8,170.00p | 8,117.00p | 8,117.00p | 1861 |
| 19/01/2018 | 8,048.00p | 8,149.00p | 8,048.00p | 8,136.00p | 652 |
| 18/01/2018 | 8,168.00p | 8,168.00p | 8,063.00p | 8,079.00p | 71493 |
| 17/01/2018 | 8,115.00p | 8,149.00p | 8,115.00p | 8,115.00p | 760 |
| 16/01/2018 | 8,164.00p | 8,164.00p | 8,150.00p | 8,164.00p | 104994 |
| 15/01/2018 | 8,175.00p | 8,175.00p | 8,044.00p | 8,175.00p | 20926 |
| 12/01/2018 | 8,251.00p | 8,251.00p | 8,145.00p | 8,156.00p | 101 |
| 11/01/2018 | 8,269.00p | 8,269.00p | 8,224.10p | 8,269.00p | 5715 |
| 10/01/2018 | 8,362.00p | 8,431.00p | 8,271.00p | 8,271.00p | 2525 |
| 09/01/2018 | 8,599.00p | 8,599.00p | 8,540.00p | 8,548.00p | 71571 |
| 08/01/2018 | 8,565.00p | 8,614.00p | 8,532.00p | 8,565.00p | 1649 |
| 05/01/2018 | 8,488.00p | 8,581.00p | 8,488.00p | 8,581.00p | 2672 |
| 04/01/2018 | 8,613.00p | 8,613.00p | 8,474.00p | 8,524.00p | 1050 |
| 03/01/2018 | 8,626.00p | 8,664.00p | 8,554.00p | 8,624.00p | 5595 |
| 02/01/2018 | 8,717.00p | 8,717.00p | 8,596.10p | 8,637.00p | 91371 |
| 29/12/2017 | 8,690.00p | 8,710.00p | 8,670.00p | 8,690.00p | 8834 |
| 28/12/2017 | 8,655.00p | 8,715.00p | 8,576.54p | 8,655.00p | 150592 |
| 27/12/2017 | 8,623.00p | 8,660.00p | 8,615.00p | 8,623.00p | 55640 |
| 22/12/2017 | 8,610.00p | 8,640.00p | 8,580.00p | 8,610.00p | 27656 |
| 21/12/2017 | 8,585.50p | 8,661.91p | 8,567.50p | 8,585.50p | 179499 |
| 20/12/2017 | 8,638.00p | 8,655.00p | 8,575.00p | 8,638.00p | 131636 |
| 19/12/2017 | 8,660.00p | 8,675.00p | 8,590.00p | 8,660.00p | 346764 |
| 18/12/2017 | 8,512.50p | 8,650.00p | 8,485.00p | 8,602.50p | 494300 |
| 15/12/2017 | 8,463.00p | 8,545.00p | 8,420.00p | 8,463.00p | 189289 |
| 14/12/2017 | 8,460.00p | 8,590.00p | 8,430.00p | 8,550.00p | 318441 |
| 13/12/2017 | 8,470.50p | 8,515.43p | 8,450.00p | 8,470.50p | 380513 |
| 12/12/2017 | 8,480.50p | 8,495.00p | 8,445.00p | 8,480.50p | 210767 |
| 11/12/2017 | 8,365.00p | 8,490.00p | 8,316.22p | 8,452.50p | 403215 |
| 08/12/2017 | 8,365.50p | 8,377.01p | 8,295.00p | 8,365.50p | 292018 |
| 07/12/2017 | 8,385.00p | 8,455.00p | 8,325.00p | 8,385.00p | 262940 |
| 06/12/2017 | 8,302.50p | 8,400.00p | 8,270.00p | 8,395.00p | 241835 |
| 05/12/2017 | 8,340.00p | 8,380.00p | 8,310.00p | 8,340.00p | 373601 |
| 04/12/2017 | 8,412.50p | 8,422.70p | 8,320.00p | 8,323.00p | 590468 |
| 01/12/2017 | 8,323.00p | 8,375.00p | 8,265.00p | 8,323.00p | 426625 |
| 30/11/2017 | 8,300.00p | 8,355.63p | 8,245.00p | 8,300.00p | 252230 |
| 29/11/2017 | 8,328.00p | 8,350.00p | 8,265.00p | 8,328.00p | 229237 |
| 28/11/2017 | 8,225.50p | 8,380.75p | 8,170.00p | 8,317.50p | 320881 |
| 27/11/2017 | 8,235.50p | 8,275.00p | 8,181.30p | 8,235.50p | 287917 |
| 24/11/2017 | 8,297.50p | 8,312.60p | 8,255.00p | 8,297.50p | 126528 |
| 23/11/2017 | 8,307.50p | 8,347.50p | 8,251.06p | 8,307.50p | 314235 |
| 22/11/2017 | 8,265.00p | 8,335.00p | 8,237.74p | 8,265.00p | 199377 |
| 21/11/2017 | 8,215.00p | 8,264.38p | 8,170.00p | 8,215.00p | 159647 |
| 20/11/2017 | 8,110.00p | 8,245.00p | 8,095.00p | 8,197.50p | 302463 |
| 17/11/2017 | 8,183.00p | 8,220.63p | 8,105.00p | 8,183.00p | 642201 |
| 16/11/2017 | 8,120.50p | 8,160.00p | 8,047.50p | 8,120.50p | 2121947 |
| 15/11/2017 | 8,028.00p | 8,105.00p | 8,025.00p | 8,105.00p | 215493 |
| 14/11/2017 | 8,020.50p | 8,065.00p | 7,985.00p | 8,020.50p | 113119 |
| 13/11/2017 | 8,025.50p | 8,040.00p | 7,970.00p | 8,025.50p | 420653 |
| 10/11/2017 | 7,990.00p | 8,020.73p | 7,917.50p | 7,990.00p | 157789 |
| 09/11/2017 | 8,055.00p | 8,055.00p | 7,970.50p | 7,970.50p | 148383 |
| 08/11/2017 | 7,992.50p | 8,050.00p | 7,972.50p | 7,992.50p | 309113 |
| 07/11/2017 | 7,992.50p | 8,023.00p | 7,925.00p | 7,992.50p | 88877 |
| 06/11/2017 | 8,018.00p | 8,018.00p | 7,955.00p | 8,018.00p | 85943 |
| 03/11/2017 | 7,973.00p | 7,990.00p | 7,915.00p | 7,973.00p | 352547 |
| 02/11/2017 | 8,017.50p | 8,017.50p | 7,932.50p | 7,932.50p | 77740 |
| 01/11/2017 | 8,012.50p | 8,030.00p | 7,960.00p | 8,012.50p | 270456 |
| 31/10/2017 | 8,005.00p | 8,025.00p | 7,975.00p | 8,005.00p | 416387 |
| 30/10/2017 | 7,995.00p | 8,020.72p | 7,974.91p | 7,995.00p | 230556 |
| 27/10/2017 | 7,878.00p | 8,000.00p | 7,878.00p | 7,957.50p | 98496 |
| 26/10/2017 | 8,295.00p | 8,295.00p | 7,805.00p | 7,845.00p | 2123804 |
| 25/10/2017 | 8,387.50p | 8,387.50p | 8,225.00p | 8,250.00p | 161004 |
| 24/10/2017 | 8,452.50p | 8,452.50p | 8,330.00p | 8,365.00p | 90252 |
| 23/10/2017 | 8,485.50p | 8,500.00p | 8,437.50p | 8,485.50p | 53032 |
| 20/10/2017 | 8,475.50p | 8,495.76p | 8,420.00p | 8,475.50p | 69909 |
| 19/10/2017 | 8,405.00p | 8,480.00p | 8,400.00p | 8,405.00p | 471829 |
| 18/10/2017 | 8,410.00p | 8,457.50p | 8,360.00p | 8,410.00p | 138535 |
| 17/10/2017 | 8,488.00p | 8,515.00p | 8,385.00p | 8,387.50p | 136107 |
| 16/10/2017 | 8,512.50p | 8,512.50p | 8,440.00p | 8,512.50p | 321318 |
| 13/10/2017 | 8,425.50p | 8,510.00p | 8,378.00p | 8,425.50p | 273721 |
| 12/10/2017 | 8,378.00p | 8,431.00p | 8,292.50p | 8,378.00p | 41644 |
| 11/10/2017 | 8,387.50p | 8,461.00p | 8,238.50p | 8,292.50p | 234590 |
| 10/10/2017 | 8,305.00p | 8,388.50p | 8,253.00p | 8,305.00p | 54824 |
| 09/10/2017 | 8,297.50p | 8,360.00p | 8,197.50p | 8,297.50p | 54959 |
| 06/10/2017 | 8,367.50p | 8,446.50p | 8,142.00p | 8,197.50p | 156476 |
| 05/10/2017 | 8,205.00p | 8,360.00p | 8,155.00p | 8,290.00p | 680514 |
| 04/10/2017 | 8,155.00p | 8,252.50p | 8,092.50p | 8,155.00p | 155730 |
| 03/10/2017 | 8,237.50p | 8,309.50p | 8,080.50p | 8,150.00p | 121972 |
| 02/10/2017 | 8,225.50p | 8,276.50p | 8,115.00p | 8,225.50p | 146395 |
| 29/09/2017 | 8,033.00p | 8,170.00p | 7,992.50p | 8,115.00p | 220200 |
| 28/09/2017 | 7,992.50p | 8,070.00p | 7,924.50p | 7,992.50p | 425238 |
| 27/09/2017 | 7,975.50p | 8,047.50p | 7,907.50p | 7,975.50p | 185868 |
| 26/09/2017 | 7,982.50p | 8,057.00p | 7,888.00p | 7,982.50p | 231540 |
| 25/09/2017 | 7,915.50p | 8,002.50p | 7,870.00p | 7,915.50p | 111359 |
| 22/09/2017 | 7,890.00p | 7,971.50p | 7,844.50p | 7,890.00p | 125409 |
| 21/09/2017 | 7,892.50p | 7,974.50p | 7,825.50p | 7,892.50p | 170260 |
| 20/09/2017 | 7,915.00p | 7,997.00p | 7,835.50p | 7,915.00p | 151374 |
*Close Price adjusted for both dividends and splits