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 |
|---|---|---|---|---|---|
| 01/12/2016 | 7,560.00p | 7,574.09p | 7,480.00p | 7,560.00p | 325684 |
| 30/11/2016 | 7,640.00p | 7,715.00p | 7,587.73p | 7,645.00p | 311675 |
| 29/11/2016 | 7,635.00p | 7,690.00p | 7,635.00p | 7,635.00p | 133107 |
| 28/11/2016 | 7,650.00p | 7,667.84p | 7,600.00p | 7,650.00p | 277605 |
| 25/11/2016 | 7,590.00p | 7,680.00p | 7,572.45p | 7,665.00p | 82493 |
| 24/11/2016 | 7,638.00p | 7,638.00p | 7,590.00p | 7,638.00p | 204508 |
| 23/11/2016 | 7,570.50p | 7,660.00p | 7,570.50p | 7,660.00p | 153811 |
| 22/11/2016 | 7,623.00p | 7,652.50p | 7,590.00p | 7,623.00p | 140683 |
| 21/11/2016 | 7,602.50p | 7,621.14p | 7,535.00p | 7,602.50p | 145645 |
| 18/11/2016 | 7,590.00p | 7,615.00p | 7,565.00p | 7,590.00p | 69405 |
| 17/11/2016 | 7,470.50p | 7,607.50p | 7,465.00p | 7,557.50p | 172180 |
| 16/11/2016 | 7,515.00p | 7,558.15p | 7,460.00p | 7,515.00p | 116788 |
| 15/11/2016 | 7,440.00p | 7,510.00p | 7,418.23p | 7,440.00p | 278176 |
| 14/11/2016 | 7,628.00p | 7,628.00p | 7,412.50p | 7,447.50p | 511879 |
| 11/11/2016 | 7,575.50p | 7,685.00p | 7,532.50p | 7,575.50p | 286997 |
| 10/11/2016 | 7,847.50p | 7,847.50p | 7,580.00p | 7,595.00p | 313451 |
| 09/11/2016 | 7,685.50p | 7,835.50p | 7,685.50p | 7,835.50p | 483067 |
| 08/11/2016 | 7,900.00p | 7,915.00p | 7,845.67p | 7,900.00p | 172187 |
| 07/11/2016 | 7,942.50p | 7,942.50p | 7,852.50p | 7,852.50p | 103012 |
| 04/11/2016 | 7,920.50p | 7,924.30p | 7,815.00p | 7,830.50p | 60934 |
| 03/11/2016 | 7,945.00p | 7,999.39p | 7,897.50p | 7,945.00p | 141144 |
| 02/11/2016 | 7,968.00p | 8,045.00p | 7,930.00p | 7,968.00p | 235135 |
| 01/11/2016 | 7,915.50p | 8,235.00p | 7,900.81p | 8,047.50p | 309467 |
| 31/10/2016 | 7,845.00p | 7,860.00p | 7,805.00p | 7,845.00p | 127517 |
| 28/10/2016 | 7,855.00p | 7,870.00p | 7,805.00p | 7,855.00p | 117198 |
| 27/10/2016 | 7,875.50p | 7,885.00p | 7,823.58p | 7,875.50p | 239956 |
| 26/10/2016 | 7,982.50p | 7,985.38p | 7,865.00p | 7,900.00p | 89963 |
| 25/10/2016 | 7,970.50p | 8,010.00p | 7,950.00p | 7,970.50p | 258089 |
| 24/10/2016 | 8,055.00p | 8,061.39p | 7,942.50p | 7,962.50p | 194687 |
| 21/10/2016 | 7,975.50p | 8,075.00p | 7,975.50p | 8,057.50p | 68483 |
| 20/10/2016 | 8,040.00p | 8,065.00p | 7,940.00p | 7,950.00p | 181069 |
| 19/10/2016 | 7,970.50p | 8,024.38p | 7,956.32p | 7,970.50p | 143358 |
| 18/10/2016 | 7,997.50p | 8,001.57p | 7,950.00p | 7,997.50p | 421997 |
| 17/10/2016 | 8,015.50p | 8,027.50p | 7,972.50p | 8,015.50p | 220153 |
| 14/10/2016 | 8,107.50p | 8,107.50p | 8,050.00p | 8,080.50p | 146609 |
| 13/10/2016 | 8,067.50p | 8,097.50p | 8,030.00p | 8,068.00p | 441227 |
| 12/10/2016 | 8,125.50p | 8,155.00p | 8,058.39p | 8,125.50p | 164453 |
| 11/10/2016 | 8,115.50p | 8,185.00p | 8,082.01p | 8,115.50p | 427444 |
| 10/10/2016 | 8,035.00p | 8,180.00p | 8,035.00p | 8,115.00p | 1020750 |
| 07/10/2016 | 8,192.50p | 8,201.42p | 8,045.00p | 8,102.50p | 761310 |
| 06/10/2016 | 8,130.50p | 8,215.00p | 8,095.00p | 8,215.00p | 585948 |
| 05/10/2016 | 8,223.00p | 8,280.00p | 8,145.00p | 8,223.00p | 319511 |
| 04/10/2016 | 8,260.00p | 8,355.00p | 8,240.00p | 8,355.00p | 492900 |
| 03/10/2016 | 8,295.00p | 8,368.85p | 8,230.00p | 8,295.00p | 1203588 |
| 30/09/2016 | 8,162.50p | 8,280.00p | 8,147.52p | 8,247.50p | 418321 |
| 29/09/2016 | 8,263.00p | 8,310.62p | 8,232.50p | 8,263.00p | 295602 |
| 28/09/2016 | 8,278.00p | 8,280.41p | 8,182.50p | 8,187.50p | 184593 |
| 27/09/2016 | 8,190.00p | 8,280.00p | 8,145.00p | 8,190.00p | 211490 |
| 26/09/2016 | 8,173.00p | 8,262.50p | 8,173.00p | 8,262.50p | 136546 |
| 23/09/2016 | 8,080.50p | 8,260.00p | 8,061.25p | 8,255.00p | 218172 |
| 22/09/2016 | 7,925.50p | 8,145.00p | 7,902.54p | 8,090.00p | 314547 |
| 21/09/2016 | 7,975.50p | 7,975.50p | 7,890.00p | 7,975.50p | 39214 |
| 20/09/2016 | 7,787.50p | 8,005.00p | 7,787.50p | 7,955.00p | 226560 |
| 19/09/2016 | 7,725.50p | 7,812.50p | 7,712.50p | 7,807.50p | 163724 |
| 16/09/2016 | 7,495.00p | 7,831.46p | 7,495.00p | 7,687.50p | 495079 |
| 15/09/2016 | 7,457.50p | 7,462.50p | 7,420.00p | 7,457.50p | 124948 |
| 14/09/2016 | 7,483.00p | 7,507.42p | 7,465.00p | 7,483.00p | 55900 |
| 13/09/2016 | 7,530.50p | 7,555.00p | 7,475.00p | 7,530.50p | 66348 |
| 12/09/2016 | 7,607.50p | 7,620.00p | 7,525.00p | 7,525.50p | 224377 |
| 09/09/2016 | 7,785.50p | 7,845.00p | 7,685.00p | 7,705.00p | 41233 |
| 08/09/2016 | 7,812.50p | 7,840.00p | 7,775.00p | 7,812.50p | 76226 |
| 07/09/2016 | 7,775.50p | 7,810.00p | 7,752.50p | 7,775.50p | 30651 |
| 06/09/2016 | 7,783.00p | 7,792.50p | 7,740.00p | 7,783.00p | 32484 |
| 05/09/2016 | 7,795.00p | 7,840.00p | 7,775.00p | 7,795.00p | 23152 |
| 02/09/2016 | 7,652.50p | 7,795.00p | 7,652.50p | 7,735.00p | 51911 |
| 01/09/2016 | 7,652.50p | 7,652.50p | 7,563.00p | 7,563.00p | 47587 |
| 31/08/2016 | 7,675.50p | 7,690.00p | 7,630.00p | 7,675.50p | 86196 |
| 30/08/2016 | 7,635.00p | 7,685.00p | 7,635.00p | 7,635.00p | 80751 |
| 26/08/2016 | 7,639.50p | 7,640.00p | 7,590.00p | 7,640.00p | 56650 |
| 25/08/2016 | 7,573.00p | 7,640.00p | 7,555.00p | 7,573.00p | 38905 |
| 24/08/2016 | 7,635.50p | 7,655.00p | 7,577.50p | 7,635.50p | 63466 |
| 23/08/2016 | 7,625.50p | 7,665.00p | 7,592.50p | 7,625.50p | 56442 |
| 22/08/2016 | 7,587.50p | 7,615.00p | 7,517.50p | 7,587.50p | 145132 |
| 19/08/2016 | 7,452.50p | 7,600.00p | 7,430.00p | 7,600.00p | 103467 |
| 18/08/2016 | 7,525.50p | 7,525.50p | 7,422.50p | 7,425.50p | 163387 |
| 17/08/2016 | 7,663.00p | 7,680.56p | 7,485.00p | 7,492.50p | 72616 |
| 16/08/2016 | 7,628.00p | 7,628.00p | 7,572.50p | 7,628.00p | 24573 |
| 15/08/2016 | 7,670.50p | 7,685.62p | 7,612.50p | 7,670.50p | 28110 |
| 12/08/2016 | 7,700.00p | 7,715.00p | 7,665.00p | 7,700.00p | 29787 |
| 11/08/2016 | 7,630.50p | 7,710.00p | 7,615.24p | 7,710.00p | 172461 |
| 10/08/2016 | 7,740.00p | 7,740.00p | 7,627.50p | 7,655.00p | 36412 |
| 09/08/2016 | 7,637.50p | 7,733.00p | 7,637.50p | 7,733.00p | 102573 |
| 08/08/2016 | 7,720.50p | 7,720.50p | 7,639.38p | 7,720.50p | 119270 |
| 05/08/2016 | 7,712.50p | 7,790.00p | 7,643.39p | 7,790.00p | 38634 |
| 04/08/2016 | 7,683.00p | 7,718.86p | 7,630.00p | 7,683.00p | 121072 |
| 03/08/2016 | 7,760.00p | 7,760.00p | 7,665.00p | 7,675.50p | 40107 |
| 02/08/2016 | 7,837.50p | 7,837.50p | 7,755.00p | 7,755.00p | 21335 |
| 01/08/2016 | 7,913.00p | 7,945.00p | 7,810.00p | 7,825.50p | 50867 |
| 29/07/2016 | 7,763.00p | 7,830.00p | 7,755.00p | 7,763.00p | 102865 |
| 28/07/2016 | 7,760.00p | 7,777.50p | 7,723.84p | 7,760.00p | 238286 |
| 27/07/2016 | 7,735.00p | 7,805.00p | 7,735.00p | 7,735.00p | 13841 |
| 26/07/2016 | 7,652.50p | 7,660.00p | 7,652.50p | 7,652.50p | 425 |
| 25/07/2016 | 7,647.50p | 7,675.00p | 7,625.00p | 7,647.50p | 24231 |
| 22/07/2016 | 7,650.00p | 7,680.00p | 7,605.62p | 7,618.00p | 10719 |
| 21/07/2016 | 7,780.50p | 7,780.50p | 7,617.50p | 7,695.00p | 51859 |
| 20/07/2016 | 7,730.50p | 7,835.00p | 7,730.50p | 7,730.50p | 10637 |
| 19/07/2016 | 7,747.50p | 7,770.00p | 7,747.50p | 7,747.50p | 10144 |
| 18/07/2016 | 7,848.50p | 7,848.50p | 7,747.50p | 7,747.50p | 9098 |
| 15/07/2016 | 7,630.50p | 7,815.00p | 7,630.50p | 7,805.00p | 34032 |
| 14/07/2016 | 7,485.50p | 7,500.00p | 7,485.50p | 7,485.50p | 16910 |
| 13/07/2016 | 7,495.00p | 7,495.00p | 7,470.00p | 7,495.00p | 586 |
| 12/07/2016 | 7,507.50p | 7,533.87p | 7,390.52p | 7,507.50p | 25908 |
| 11/07/2016 | 7,413.00p | 7,520.00p | 7,413.00p | 7,502.50p | 155468 |
| 08/07/2016 | 7,415.50p | 7,415.50p | 7,335.00p | 7,335.00p | 87983 |
| 07/07/2016 | 7,320.50p | 7,415.00p | 7,310.00p | 7,407.50p | 7647 |
| 06/07/2016 | 7,297.50p | 7,297.50p | 7,275.00p | 7,297.50p | 22537 |
| 05/07/2016 | 7,387.50p | 7,387.50p | 7,295.00p | 7,315.50p | 5144 |
| 04/07/2016 | 7,460.00p | 7,542.50p | 7,325.50p | 7,397.50p | 0 |
| 01/07/2016 | 7,402.50p | 7,460.00p | 7,402.50p | 7,402.50p | 955 |
| 30/06/2016 | 7,420.50p | 7,420.50p | 7,385.00p | 7,420.50p | 6382 |
| 29/06/2016 | 7,225.50p | 7,387.50p | 7,225.50p | 7,387.50p | 13419 |
| 28/06/2016 | 7,165.00p | 7,225.00p | 7,165.00p | 7,165.50p | 40478 |
| 27/06/2016 | 7,050.00p | 7,150.64p | 7,025.00p | 7,075.50p | 31213 |
| 24/06/2016 | 7,040.50p | 7,307.50p | 7,040.50p | 7,223.00p | 0 |
| 23/06/2016 | 7,307.50p | 7,307.50p | 7,295.00p | 7,307.50p | 4329 |
| 22/06/2016 | 7,428.00p | 7,428.00p | 7,295.00p | 7,335.00p | 40189 |
| 21/06/2016 | 7,258.00p | 7,260.00p | 7,237.50p | 7,258.00p | 124744 |
| 20/06/2016 | 7,130.50p | 7,242.50p | 7,130.50p | 7,215.00p | 4188 |
| 17/06/2016 | 7,093.00p | 7,105.26p | 7,050.00p | 7,093.00p | 161039 |
| 16/06/2016 | 7,135.50p | 7,136.25p | 7,045.00p | 7,047.50p | 84965 |
| 15/06/2016 | 7,170.00p | 7,247.50p | 7,170.00p | 7,247.50p | 191336 |
| 14/06/2016 | 7,180.50p | 7,180.50p | 7,115.00p | 7,152.50p | 85347 |
| 13/06/2016 | 7,235.50p | 7,235.50p | 7,210.00p | 7,235.50p | 6622 |
| 10/06/2016 | 7,440.00p | 7,440.00p | 7,285.00p | 7,285.00p | 618 |
| 09/06/2016 | 7,473.00p | 7,473.00p | 7,450.00p | 7,473.00p | 6849 |
| 08/06/2016 | 7,542.50p | 7,542.50p | 7,469.50p | 7,542.50p | 3380 |
| 07/06/2016 | 7,525.50p | 7,535.00p | 7,490.60p | 7,525.50p | 23668 |
| 06/06/2016 | 7,502.50p | 7,502.50p | 7,490.63p | 7,502.50p | 307 |
| 03/06/2016 | 7,520.50p | 7,596.00p | 7,459.50p | 7,520.50p | 0 |
| 02/06/2016 | 7,573.00p | 7,573.00p | 7,480.00p | 7,485.00p | 56854 |
| 01/06/2016 | 7,575.50p | 7,598.26p | 7,555.00p | 7,575.50p | 109635 |
| 31/05/2016 | 7,683.00p | 7,683.00p | 7,570.00p | 7,600.00p | 28465 |
| 27/05/2016 | 7,623.00p | 7,630.76p | 7,623.00p | 7,623.00p | 22837 |
| 26/05/2016 | 7,573.00p | 7,650.00p | 7,565.00p | 7,573.00p | 50135 |
| 25/05/2016 | 7,647.50p | 7,647.50p | 7,575.00p | 7,647.50p | 1954 |
| 24/05/2016 | 7,478.00p | 7,595.00p | 7,460.00p | 7,555.00p | 0 |
| 23/05/2016 | 7,460.00p | 7,470.00p | 7,460.00p | 7,460.00p | 16924 |
| 20/05/2016 | 7,460.00p | 7,495.00p | 7,460.00p | 7,460.00p | 53587 |
| 19/05/2016 | 7,455.00p | 7,455.00p | 7,450.00p | 7,455.00p | 1000 |
| 18/05/2016 | 7,528.00p | 7,528.00p | 7,445.00p | 7,445.00p | 127951 |
| 17/05/2016 | 7,490.00p | 7,490.00p | 7,440.50p | 7,490.00p | 0 |
| 16/05/2016 | 7,490.00p | 7,515.50p | 7,440.50p | 7,490.00p | 0 |
| 13/05/2016 | 7,600.00p | 7,600.00p | 7,495.00p | 7,515.50p | 5383 |
| 12/05/2016 | 7,515.00p | 7,570.00p | 7,485.00p | 7,515.00p | 5641 |
| 11/05/2016 | 7,535.00p | 7,560.00p | 7,517.54p | 7,535.00p | 44509 |
| 10/05/2016 | 7,543.00p | 7,563.31p | 7,535.00p | 7,543.00p | 21525 |
| 09/05/2016 | 7,425.50p | 7,505.00p | 7,425.50p | 7,505.00p | 0 |
| 06/05/2016 | 7,365.50p | 7,442.50p | 7,365.50p | 7,442.50p | 13521 |
| 05/05/2016 | 7,394.50p | 7,394.50p | 7,320.50p | 7,394.50p | 0 |
| 04/05/2016 | 7,215.50p | 7,395.00p | 7,215.50p | 7,375.50p | 5601 |
| 03/05/2016 | 7,218.00p | 7,250.00p | 7,050.00p | 7,120.50p | 19020660 |
| 29/04/2016 | 6,985.50p | 7,050.67p | 6,985.50p | 6,985.50p | 144248 |
| 28/04/2016 | 6,978.00p | 7,015.00p | 6,978.00p | 6,978.00p | 4316 |
| 27/04/2016 | 6,983.00p | 7,000.00p | 6,980.00p | 6,983.00p | 1000000 |
| 26/04/2016 | 6,955.00p | 6,970.00p | 6,865.00p | 6,955.00p | 14928 |
| 25/04/2016 | 6,865.00p | 6,915.00p | 6,840.00p | 6,865.00p | 435676 |
| 22/04/2016 | 6,880.50p | 6,920.00p | 6,855.00p | 6,880.50p | 81124 |
| 21/04/2016 | 7,015.50p | 7,091.00p | 6,839.50p | 6,935.00p | 0 |
| 20/04/2016 | 7,057.50p | 7,080.00p | 7,035.00p | 7,057.50p | 30315 |
| 19/04/2016 | 7,020.50p | 7,095.00p | 7,020.50p | 7,095.00p | 5208 |
| 18/04/2016 | 6,945.00p | 7,020.50p | 6,945.00p | 7,020.50p | 20611 |
| 15/04/2016 | 7,060.00p | 7,060.00p | 6,985.00p | 7,060.00p | 12419 |
| 14/04/2016 | 7,275.50p | 7,275.50p | 7,249.50p | 7,275.50p | 26172 |
| 13/04/2016 | 7,280.50p | 7,280.50p | 7,195.00p | 7,195.00p | 137877 |
| 12/04/2016 | 7,192.50p | 7,254.00p | 7,137.50p | 7,192.50p | 0 |
| 11/04/2016 | 7,155.00p | 7,175.00p | 7,152.50p | 7,152.50p | 14565 |
| 08/04/2016 | 7,307.50p | 7,307.50p | 7,137.50p | 7,137.50p | 5367 |
| 07/04/2016 | 7,383.00p | 7,390.00p | 7,330.00p | 7,383.00p | 15332 |
| 06/04/2016 | 7,418.00p | 7,500.00p | 7,390.00p | 7,497.50p | 110768 |
| 05/04/2016 | 7,455.00p | 7,465.13p | 7,410.00p | 7,415.50p | 34798 |
| 04/04/2016 | 7,435.50p | 7,515.00p | 7,410.00p | 7,515.00p | 26414 |
| 01/04/2016 | 7,395.00p | 7,415.17p | 7,390.00p | 7,395.00p | 167300 |
| 31/03/2016 | 7,543.00p | 7,543.00p | 7,495.00p | 7,543.00p | 3219 |
| 30/03/2016 | 7,540.00p | 7,570.00p | 7,535.00p | 7,540.00p | 20472 |
| 29/03/2016 | 7,633.00p | 7,670.00p | 7,507.50p | 7,520.50p | 8613 |
| 24/03/2016 | 7,585.00p | 7,585.00p | 7,511.50p | 7,585.00p | 0 |
| 23/03/2016 | 7,497.50p | 7,580.50p | 7,490.08p | 7,580.50p | 8147 |
| 22/03/2016 | 7,465.00p | 7,510.00p | 7,460.00p | 7,510.00p | 111205 |
| 21/03/2016 | 7,445.00p | 7,465.00p | 7,445.00p | 7,445.00p | 966 |
| 18/03/2016 | 7,324.00p | 7,485.00p | 7,324.00p | 7,485.00p | 4560 |
| 17/03/2016 | 7,405.00p | 7,440.00p | 7,350.00p | 7,428.00p | 10720 |
| 16/03/2016 | 7,360.00p | 7,405.00p | 7,352.50p | 7,352.50p | 93535 |
| 15/03/2016 | 7,325.50p | 7,360.00p | 7,317.50p | 7,325.50p | 5706 |
| 14/03/2016 | 7,225.00p | 7,350.00p | 7,225.00p | 7,325.50p | 2116 |
| 11/03/2016 | 7,218.00p | 7,225.00p | 7,218.00p | 7,218.00p | 122069 |
| 10/03/2016 | 7,220.00p | 7,230.00p | 7,220.00p | 7,220.00p | 2508 |
| 09/03/2016 | 7,168.00p | 7,242.50p | 7,168.00p | 7,242.50p | 75355 |
| 08/03/2016 | 7,157.50p | 7,190.00p | 7,157.50p | 7,157.50p | 53976 |
| 07/03/2016 | 7,205.00p | 7,205.00p | 7,175.00p | 7,205.00p | 13478 |
| 04/03/2016 | 7,215.50p | 7,225.00p | 7,172.50p | 7,215.50p | 38701 |
| 03/03/2016 | 7,207.50p | 7,220.50p | 7,180.00p | 7,207.50p | 2881 |
| 02/03/2016 | 7,375.50p | 7,375.50p | 7,195.00p | 7,220.50p | 3275 |
| 01/03/2016 | 7,195.00p | 7,330.00p | 7,195.00p | 7,273.00p | 15072 |
| 29/02/2016 | 7,180.50p | 7,200.00p | 7,155.00p | 7,180.50p | 21114 |
| 26/02/2016 | 7,167.50p | 7,235.50p | 7,167.50p | 7,235.50p | 7351 |
| 25/02/2016 | 7,173.00p | 7,180.00p | 7,111.00p | 7,173.00p | 0 |
| 24/02/2016 | 7,113.00p | 7,135.00p | 7,090.00p | 7,113.00p | 27413 |
| 23/02/2016 | 7,143.00p | 7,174.74p | 7,135.00p | 7,143.00p | 540624 |
| 22/02/2016 | 7,070.50p | 7,175.00p | 7,070.50p | 7,152.50p | 5030 |
| 19/02/2016 | 7,135.50p | 7,135.50p | 7,035.00p | 7,055.00p | 29905 |
*Close Price adjusted for both dividends and splits