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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Peab AB (0MHT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2014 | 5,100.00p | 5,140.00p | 5,048.50p | 5,130.00p | 613 |
| 22/07/2014 | 5,085.50p | 5,191.50p | 4,973.50p | 5,130.00p | 0 |
| 21/07/2014 | 5,030.50p | 5,191.50p | 4,973.50p | 5,130.00p | 0 |
| 18/07/2014 | 5,038.00p | 5,191.50p | 4,999.50p | 5,130.00p | 0 |
| 17/07/2014 | 5,080.50p | 5,191.50p | 5,080.50p | 5,130.00p | 0 |
| 16/07/2014 | 5,168.00p | 5,168.00p | 5,125.00p | 5,130.00p | 6163 |
| 15/07/2014 | 5,190.00p | 5,200.00p | 5,053.50p | 5,130.00p | 3043 |
| 14/07/2014 | 5,185.50p | 5,429.00p | 5,088.50p | 5,130.00p | 0 |
| 11/07/2014 | 5,175.50p | 5,429.00p | 5,088.50p | 5,130.00p | 0 |
| 10/07/2014 | 5,275.50p | 5,429.00p | 5,125.00p | 5,130.00p | 0 |
| 09/07/2014 | 5,310.00p | 5,429.00p | 5,130.00p | 5,130.00p | 0 |
| 08/07/2014 | 5,335.50p | 5,429.00p | 5,130.00p | 5,130.00p | 0 |
| 07/07/2014 | 5,380.50p | 5,429.00p | 5,130.00p | 5,130.00p | 0 |
| 04/07/2014 | 5,373.00p | 5,426.50p | 5,130.00p | 5,130.00p | 0 |
| 03/07/2014 | 5,263.00p | 5,377.50p | 5,263.00p | 5,130.00p | 1866 |
| 02/07/2014 | 5,223.00p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 01/07/2014 | 5,238.00p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 30/06/2014 | 5,205.00p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 27/06/2014 | 5,217.50p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 26/06/2014 | 5,222.50p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 25/06/2014 | 5,257.50p | 5,325.50p | 5,108.00p | 5,130.00p | 0 |
| 24/06/2014 | 5,325.50p | 5,325.50p | 5,209.50p | 5,130.00p | 2064 |
| 23/06/2014 | 5,280.50p | 5,333.50p | 5,130.00p | 5,130.00p | 0 |
| 20/06/2014 | 5,300.00p | 5,301.06p | 5,130.00p | 5,130.00p | 0 |
| 19/06/2014 | 5,270.50p | 5,301.06p | 5,234.50p | 5,130.00p | 5286 |
| 18/06/2014 | 5,247.50p | 5,397.50p | 5,130.00p | 5,130.00p | 0 |
| 17/06/2014 | 5,280.50p | 5,397.50p | 5,130.00p | 5,130.00p | 0 |
| 16/06/2014 | 5,397.50p | 5,397.50p | 5,237.00p | 5,130.00p | 789 |
| 13/06/2014 | 5,442.50p | 5,442.50p | 5,336.00p | 5,130.00p | 90 |
| 12/06/2014 | 5,417.50p | 5,550.00p | 5,130.00p | 5,130.00p | 0 |
| 11/06/2014 | 5,497.50p | 5,550.00p | 5,130.00p | 5,130.00p | 0 |
| 10/06/2014 | 5,425.50p | 5,490.00p | 5,425.50p | 5,130.00p | 4124 |
| 09/06/2014 | 5,335.50p | 5,445.00p | 5,130.00p | 5,130.00p | 0 |
| 06/06/2014 | 5,315.00p | 5,330.00p | 5,130.00p | 5,130.00p | 0 |
| 05/06/2014 | 5,270.50p | 5,330.00p | 5,270.50p | 5,130.00p | 1303 |
| 04/06/2014 | 5,247.50p | 5,357.50p | 5,130.00p | 5,130.00p | 0 |
| 03/06/2014 | 5,357.50p | 5,357.50p | 5,197.50p | 5,130.00p | 0 |
| 02/06/2014 | 5,317.50p | 5,355.00p | 5,317.50p | 5,130.00p | 4646 |
| 30/05/2014 | 5,323.00p | 5,389.00p | 5,130.00p | 5,130.00p | 0 |
| 29/05/2014 | 5,350.00p | 5,350.00p | 5,130.00p | 5,130.00p | 0 |
| 28/05/2014 | 5,328.00p | 5,350.00p | 5,310.00p | 5,130.00p | 1379 |
| 27/05/2014 | 5,267.50p | 5,345.50p | 5,130.00p | 5,130.00p | 0 |
| 23/05/2014 | 5,270.50p | 5,345.50p | 5,130.00p | 5,130.00p | 0 |
| 22/05/2014 | 5,252.50p | 5,345.50p | 5,130.00p | 5,130.00p | 0 |
| 21/05/2014 | 5,255.00p | 5,345.50p | 5,130.00p | 5,130.00p | 0 |
| 20/05/2014 | 5,270.50p | 5,325.50p | 5,252.50p | 5,130.00p | 434 |
| 19/05/2014 | 5,180.50p | 5,255.00p | 5,070.00p | 5,130.00p | 0 |
| 16/05/2014 | 5,130.50p | 5,210.00p | 5,070.00p | 5,130.00p | 0 |
| 15/05/2014 | 5,140.00p | 5,210.00p | 5,070.00p | 5,130.00p | 0 |
| 14/05/2014 | 5,165.50p | 5,165.50p | 5,070.00p | 5,130.00p | 6010 |
| 13/05/2014 | 5,305.00p | 5,348.00p | 5,070.50p | 5,280.00p | 0 |
| 12/05/2014 | 5,257.50p | 5,315.00p | 5,070.50p | 5,290.00p | 0 |
| 09/05/2014 | 5,140.50p | 5,200.00p | 5,070.50p | 5,195.00p | 0 |
| 08/05/2014 | 5,070.50p | 5,170.00p | 5,070.50p | 5,170.00p | 897 |
| 07/05/2014 | 5,068.00p | 5,080.00p | 5,068.00p | 5,070.00p | 864 |
| 06/05/2014 | 5,080.50p | 5,105.00p | 5,036.50p | 5,085.00p | 135 |
| 02/05/2014 | 5,060.00p | 5,125.00p | 4,957.00p | 4,957.00p | 0 |
| 01/05/2014 | 5,020.00p | 5,067.50p | 4,957.00p | 4,957.00p | 0 |
| 30/04/2014 | 5,012.50p | 5,067.50p | 4,957.00p | 4,957.00p | 0 |
| 29/04/2014 | 5,067.50p | 5,067.50p | 4,969.50p | 4,957.00p | 418 |
| 28/04/2014 | 5,015.50p | 5,112.50p | 4,648.00p | 4,957.00p | 0 |
| 25/04/2014 | 4,965.00p | 5,004.00p | 4,648.00p | 4,957.00p | 0 |
| 24/04/2014 | 4,889.00p | 4,974.00p | 4,648.00p | 4,974.00p | 0 |
| 23/04/2014 | 4,911.50p | 4,949.50p | 4,648.00p | 4,872.00p | 0 |
| 22/04/2014 | 4,852.00p | 4,924.00p | 4,648.00p | 4,924.00p | 0 |
| 17/04/2014 | 4,737.00p | 4,810.00p | 4,648.00p | 4,810.00p | 0 |
| 16/04/2014 | 4,695.00p | 4,730.00p | 4,648.00p | 4,730.00p | 0 |
| 15/04/2014 | 4,697.00p | 4,697.00p | 4,648.00p | 4,669.00p | 1555 |
| 14/04/2014 | 4,702.50p | 4,702.50p | 4,692.00p | 4,692.00p | 2258 |
| 11/04/2014 | 4,754.50p | 4,754.50p | 4,661.00p | 4,710.00p | 1269 |
| 10/04/2014 | 4,800.00p | 4,839.00p | 4,704.50p | 4,790.00p | 0 |
| 09/04/2014 | 4,704.50p | 4,805.00p | 4,704.50p | 4,805.00p | 699 |
| 08/04/2014 | 4,731.00p | 4,731.00p | 4,679.50p | 4,698.00p | 1732 |
| 07/04/2014 | 4,684.00p | 4,801.00p | 4,641.50p | 4,699.00p | 0 |
| 04/04/2014 | 4,692.00p | 4,772.00p | 4,641.50p | 4,772.00p | 0 |
| 03/04/2014 | 4,672.50p | 4,692.00p | 4,641.50p | 4,682.00p | 2071 |
| 02/04/2014 | 4,702.50p | 4,732.50p | 4,588.50p | 4,675.00p | 0 |
| 01/04/2014 | 4,588.50p | 4,692.00p | 4,588.50p | 4,692.00p | 2398 |
| 31/03/2014 | 4,556.50p | 4,574.50p | 4,497.00p | 4,574.00p | 0 |
| 28/03/2014 | 4,497.00p | 4,568.00p | 4,497.00p | 4,525.00p | 597 |
| 27/03/2014 | 4,444.00p | 4,490.00p | 4,279.00p | 4,490.00p | 0 |
| 26/03/2014 | 4,485.00p | 4,485.00p | 4,279.00p | 4,453.00p | 0 |
| 25/03/2014 | 4,313.50p | 4,441.00p | 4,279.00p | 4,402.00p | 0 |
| 24/03/2014 | 4,388.50p | 4,409.00p | 4,279.00p | 4,300.00p | 0 |
| 21/03/2014 | 4,337.00p | 4,371.50p | 4,286.50p | 4,364.00p | 0 |
| 20/03/2014 | 4,332.00p | 4,371.50p | 4,286.50p | 4,306.00p | 0 |
| 19/03/2014 | 4,324.00p | 4,345.00p | 4,301.50p | 4,345.00p | 31 |
| 18/03/2014 | 4,253.00p | 4,313.00p | 4,253.00p | 4,313.00p | 77 |
| 17/03/2014 | 4,245.00p | 4,257.00p | 4,218.50p | 4,257.00p | 7 |
| 14/03/2014 | 4,232.50p | 4,370.00p | 4,153.50p | 4,235.50p | 0 |
| 13/03/2014 | 4,293.00p | 4,370.00p | 4,246.50p | 4,271.00p | 0 |
| 12/03/2014 | 4,335.00p | 4,370.00p | 4,246.50p | 4,288.00p | 0 |
| 11/03/2014 | 4,347.50p | 4,348.00p | 4,339.00p | 4,339.00p | 61 |
| 10/03/2014 | 4,352.50p | 4,386.50p | 4,301.50p | 4,338.00p | 0 |
| 07/03/2014 | 4,354.50p | 4,384.00p | 4,301.50p | 4,324.00p | 0 |
| 06/03/2014 | 4,321.00p | 4,348.00p | 4,301.50p | 4,348.00p | 2023 |
| 05/03/2014 | 4,291.00p | 4,319.50p | 4,145.50p | 4,307.00p | 0 |
| 04/03/2014 | 4,263.50p | 4,277.00p | 4,145.50p | 4,277.00p | 0 |
| 03/03/2014 | 4,181.50p | 4,181.50p | 4,145.50p | 4,173.00p | 1248 |
| 28/02/2014 | 4,341.50p | 4,370.50p | 4,322.50p | 4,370.00p | 0 |
| 27/02/2014 | 4,344.50p | 4,344.50p | 4,334.00p | 4,334.00p | 912 |
| 26/02/2014 | 4,280.00p | 4,339.00p | 4,122.00p | 4,336.00p | 0 |
| 25/02/2014 | 4,213.00p | 4,251.00p | 4,122.00p | 4,231.50p | 0 |
| 24/02/2014 | 4,175.00p | 4,225.00p | 4,122.00p | 4,225.00p | 0 |
| 21/02/2014 | 4,206.00p | 4,206.00p | 4,122.00p | 4,164.00p | 0 |
| 20/02/2014 | 4,135.00p | 4,160.00p | 4,135.00p | 4,147.00p | 115 |
| 19/02/2014 | 4,132.00p | 4,149.00p | 4,132.00p | 4,145.00p | 2292 |
| 18/02/2014 | 4,121.00p | 4,152.50p | 4,040.00p | 4,127.50p | 0 |
| 17/02/2014 | 4,097.00p | 4,129.00p | 4,040.00p | 4,118.00p | 0 |
| 14/02/2014 | 4,102.50p | 4,119.00p | 4,040.00p | 4,099.00p | 10447 |
| 13/02/2014 | 4,024.50p | 4,169.00p | 3,986.00p | 4,069.00p | 0 |
| 12/02/2014 | 4,141.50p | 4,166.50p | 3,986.00p | 4,148.00p | 0 |
| 11/02/2014 | 4,058.00p | 4,129.00p | 3,986.00p | 4,129.00p | 0 |
| 10/02/2014 | 4,095.00p | 4,118.50p | 3,986.00p | 4,050.00p | 0 |
| 07/02/2014 | 4,035.50p | 4,093.00p | 3,986.00p | 4,079.50p | 0 |
| 06/02/2014 | 4,008.00p | 4,026.00p | 3,986.00p | 4,026.00p | 2685 |
| 05/02/2014 | 4,011.00p | 4,029.50p | 3,894.00p | 3,996.00p | 0 |
| 04/02/2014 | 3,894.00p | 4,017.00p | 3,894.00p | 3,988.00p | 0 |
| 03/02/2014 | 4,017.00p | 4,017.00p | 3,966.00p | 3,974.00p | 126 |
| 31/01/2014 | 4,104.50p | 4,253.00p | 4,027.50p | 4,069.00p | 0 |
| 30/01/2014 | 4,150.50p | 4,253.00p | 4,056.50p | 4,092.00p | 10811 |
| 29/01/2014 | 4,253.00p | 4,253.00p | 4,104.00p | 4,140.00p | 0 |
| 28/01/2014 | 4,126.00p | 4,189.00p | 4,126.00p | 4,170.00p | 9814 |
| 27/01/2014 | 4,081.00p | 4,229.50p | 4,081.00p | 4,110.00p | 0 |
| 24/01/2014 | 4,229.50p | 4,229.50p | 4,128.00p | 4,149.00p | 1556 |
| 23/01/2014 | 4,360.00p | 4,399.00p | 4,250.00p | 4,271.00p | 0 |
| 22/01/2014 | 4,349.50p | 4,399.00p | 4,322.00p | 4,361.00p | 0 |
| 21/01/2014 | 4,382.50p | 4,399.00p | 4,349.00p | 4,349.00p | 6909 |
| 20/01/2014 | 4,308.50p | 4,372.00p | 4,253.50p | 4,368.00p | 0 |
| 17/01/2014 | 4,272.50p | 4,317.50p | 4,253.50p | 4,300.00p | 0 |
| 16/01/2014 | 4,317.50p | 4,317.50p | 4,267.50p | 4,284.00p | 4128 |
| 15/01/2014 | 4,282.00p | 4,315.00p | 4,136.00p | 4,315.00p | 0 |
| 14/01/2014 | 4,136.00p | 4,269.37p | 4,136.00p | 4,267.00p | 0 |
| 13/01/2014 | 4,189.50p | 4,269.37p | 4,189.50p | 4,221.00p | 1395 |
| 10/01/2014 | 4,128.00p | 4,186.50p | 3,608.00p | 4,164.50p | 799 |
| 09/01/2014 | 4,049.00p | 4,165.00p | 3,608.00p | 4,101.00p | 0 |
| 08/01/2014 | 4,000.00p | 4,059.00p | 3,608.00p | 4,011.00p | 0 |
| 07/01/2014 | 3,988.50p | 4,045.00p | 3,608.00p | 4,001.00p | 0 |
| 06/01/2014 | 3,950.00p | 3,992.00p | 3,608.00p | 3,950.00p | 0 |
| 03/01/2014 | 3,942.50p | 3,992.00p | 3,608.00p | 3,987.00p | 0 |
| 02/01/2014 | 3,956.50p | 3,992.00p | 3,608.00p | 3,950.00p | 0 |
| 31/12/2013 | 3,934.50p | 3,936.00p | 3,608.00p | 3,934.50p | 0 |
| 30/12/2013 | 3,880.00p | 3,936.00p | 3,608.00p | 3,935.00p | 0 |
| 27/12/2013 | 3,786.50p | 3,881.00p | 3,608.00p | 3,881.00p | 0 |
| 24/12/2013 | 3,765.00p | 3,789.50p | 3,608.00p | 3,765.00p | 0 |
| 23/12/2013 | 3,714.50p | 3,789.50p | 3,608.00p | 3,766.00p | 4318 |
| 20/12/2013 | 3,738.00p | 3,789.50p | 3,608.00p | 3,720.00p | 0 |
| 19/12/2013 | 3,771.00p | 3,788.00p | 3,608.00p | 3,732.00p | 0 |
| 18/12/2013 | 3,710.50p | 3,788.00p | 3,608.00p | 3,720.00p | 0 |
| 17/12/2013 | 3,675.50p | 3,788.00p | 3,608.00p | 3,700.00p | 0 |
| 16/12/2013 | 3,685.00p | 3,788.00p | 3,608.00p | 3,697.00p | 0 |
| 13/12/2013 | 3,642.00p | 3,788.00p | 3,608.00p | 3,629.00p | 0 |
| 12/12/2013 | 3,686.00p | 3,788.00p | 3,609.50p | 3,640.00p | 0 |
| 11/12/2013 | 3,702.50p | 3,788.00p | 3,671.00p | 3,695.00p | 0 |
| 10/12/2013 | 3,762.00p | 3,788.00p | 3,675.50p | 3,705.00p | 0 |
| 09/12/2013 | 3,768.00p | 3,788.00p | 3,710.00p | 3,750.00p | 0 |
| 06/12/2013 | 3,782.50p | 3,782.50p | 3,710.00p | 3,751.00p | 200 |
| 05/12/2013 | 3,786.50p | 3,790.00p | 3,758.00p | 3,758.00p | 9005 |
| 04/12/2013 | 3,824.50p | 3,937.00p | 3,768.00p | 3,788.00p | 0 |
| 03/12/2013 | 3,937.00p | 3,937.00p | 3,787.50p | 3,805.00p | 653 |
| 02/12/2013 | 3,952.50p | 3,990.00p | 3,876.00p | 3,929.00p | 2331 |
| 29/11/2013 | 3,947.50p | 3,990.00p | 3,876.00p | 3,942.00p | 0 |
| 28/11/2013 | 3,960.00p | 3,990.00p | 3,876.00p | 3,946.00p | 0 |
| 27/11/2013 | 3,922.00p | 3,956.50p | 3,876.00p | 3,941.00p | 0 |
| 26/11/2013 | 3,924.00p | 3,952.50p | 3,876.00p | 3,930.50p | 0 |
| 25/11/2013 | 3,921.00p | 3,952.50p | 3,876.00p | 3,920.00p | 0 |
| 22/11/2013 | 3,907.00p | 3,952.50p | 3,876.00p | 3,917.00p | 0 |
| 21/11/2013 | 3,910.50p | 3,952.50p | 3,876.00p | 3,900.00p | 0 |
| 20/11/2013 | 3,952.50p | 3,952.50p | 3,920.00p | 3,920.00p | 1041 |
| 19/11/2013 | 3,928.00p | 3,977.50p | 3,858.00p | 3,940.00p | 0 |
| 18/11/2013 | 3,904.50p | 3,977.50p | 3,858.00p | 3,939.00p | 0 |
| 15/11/2013 | 3,937.00p | 3,977.50p | 3,858.00p | 3,910.00p | 0 |
| 14/11/2013 | 3,914.50p | 3,977.50p | 3,858.00p | 3,930.50p | 0 |
| 13/11/2013 | 3,947.50p | 3,977.50p | 3,858.00p | 3,888.00p | 0 |
| 12/11/2013 | 3,973.00p | 3,973.00p | 3,870.00p | 3,942.00p | 0 |
| 11/11/2013 | 3,917.50p | 3,947.00p | 3,870.00p | 3,947.00p | 0 |
| 08/11/2013 | 3,876.50p | 3,876.50p | 3,870.00p | 3,870.00p | 156 |
| 07/11/2013 | 3,898.00p | 3,898.00p | 3,765.00p | 3,866.00p | 0 |
| 06/11/2013 | 3,867.50p | 3,891.00p | 3,765.00p | 3,891.00p | 0 |
| 05/11/2013 | 3,824.50p | 3,840.00p | 3,765.00p | 3,836.00p | 0 |
| 04/11/2013 | 3,765.00p | 3,840.00p | 3,765.00p | 3,825.00p | 0 |
| 01/11/2013 | 3,822.50p | 3,840.00p | 3,778.00p | 3,790.00p | 0 |
| 31/10/2013 | 3,840.00p | 3,840.00p | 3,814.50p | 3,814.50p | 187 |
| 30/10/2013 | 3,889.00p | 3,929.00p | 3,841.00p | 3,850.00p | 0 |
| 29/10/2013 | 3,929.00p | 3,929.00p | 3,855.00p | 3,896.50p | 0 |
| 28/10/2013 | 3,902.50p | 3,929.00p | 3,874.50p | 3,906.00p | 0 |
| 25/10/2013 | 3,929.00p | 3,929.00p | 3,900.00p | 3,900.00p | 532 |
| 24/10/2013 | 3,957.50p | 3,957.50p | 3,160.00p | 3,932.00p | 0 |
| 23/10/2013 | 3,948.50p | 3,955.00p | 3,160.00p | 3,955.00p | 0 |
| 22/10/2013 | 3,914.50p | 3,950.00p | 3,160.00p | 3,950.00p | 0 |
| 21/10/2013 | 3,867.50p | 3,932.00p | 3,160.00p | 3,867.50p | 0 |
| 18/10/2013 | 3,871.50p | 3,932.00p | 3,160.00p | 3,859.50p | 0 |
| 17/10/2013 | 3,868.50p | 3,932.00p | 3,160.00p | 3,850.00p | 0 |
| 16/10/2013 | 3,862.50p | 3,932.00p | 3,160.00p | 3,850.00p | 0 |
| 15/10/2013 | 3,837.50p | 3,932.00p | 3,160.00p | 3,880.00p | 0 |
| 14/10/2013 | 3,835.50p | 3,932.00p | 3,160.00p | 3,816.00p | 0 |
| 11/10/2013 | 3,875.50p | 3,932.00p | 3,160.00p | 3,850.00p | 0 |
| 10/10/2013 | 3,795.50p | 3,932.00p | 3,160.00p | 3,850.00p | 0 |
| 09/10/2013 | 3,816.00p | 3,932.00p | 3,160.00p | 3,755.50p | 230 |
| 08/10/2013 | 3,837.50p | 3,932.00p | 3,160.00p | 3,829.50p | 0 |
*Close Price adjusted for both dividends and splits