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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Storebrand ASA (0NO0) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2018 | 6,600.00p | 6,686.00p | 6,486.00p | 6,539.00p | 231999 |
| 05/07/2018 | 6,600.00p | 6,632.00p | 6,600.00p | 6,632.00p | 16500 |
| 04/07/2018 | 6,600.00p | 6,642.00p | 6,537.00p | 6,620.00p | 14999 |
| 03/07/2018 | 6,650.00p | 6,650.00p | 6,494.00p | 6,535.00p | 771 |
| 02/07/2018 | 6,650.00p | 6,650.00p | 6,481.40p | 6,515.00p | 8079 |
| 29/06/2018 | 6,650.00p | 6,650.00p | 6,537.00p | 6,552.00p | 2379 |
| 28/06/2018 | 6,650.00p | 6,650.00p | 6,478.00p | 6,494.00p | 1513 |
| 27/06/2018 | 6,650.00p | 6,650.00p | 6,537.00p | 6,594.00p | 44352 |
| 26/06/2018 | 6,800.00p | 6,800.00p | 6,606.00p | 6,640.00p | 2125 |
| 25/06/2018 | 6,902.00p | 6,902.00p | 6,655.00p | 6,655.00p | 99 |
| 22/06/2018 | 6,902.00p | 6,902.00p | 6,771.00p | 6,771.00p | 24516 |
| 21/06/2018 | 6,902.00p | 6,902.00p | 6,749.00p | 6,778.00p | 35281 |
| 20/06/2018 | 6,902.00p | 6,983.00p | 6,830.00p | 6,911.00p | 73578 |
| 19/06/2018 | 6,902.00p | 6,913.00p | 6,803.88p | 6,913.00p | 53708 |
| 18/06/2018 | 6,902.00p | 6,946.00p | 6,875.00p | 6,943.00p | 26501 |
| 15/06/2018 | 6,838.00p | 6,950.00p | 6,838.00p | 6,920.00p | 697418 |
| 14/06/2018 | 6,838.00p | 6,986.00p | 6,838.00p | 6,944.00p | 242508 |
| 13/06/2018 | 6,838.00p | 6,942.40p | 6,838.00p | 6,925.00p | 60123 |
| 12/06/2018 | 6,838.00p | 6,975.00p | 6,838.00p | 6,975.00p | 3917 |
| 11/06/2018 | 6,838.00p | 6,962.00p | 6,838.00p | 6,922.00p | 25684 |
| 08/06/2018 | 6,838.00p | 6,867.00p | 6,830.00p | 6,853.00p | 6688 |
| 07/06/2018 | 6,838.00p | 6,931.00p | 6,838.00p | 6,903.00p | 42256 |
| 06/06/2018 | 6,838.00p | 6,885.00p | 6,838.00p | 6,885.00p | 10750 |
| 05/06/2018 | 6,838.00p | 6,943.00p | 6,783.00p | 6,888.00p | 0 |
| 04/06/2018 | 6,838.00p | 6,900.00p | 6,810.00p | 6,885.00p | 7193 |
| 01/06/2018 | 6,838.00p | 6,838.00p | 6,798.00p | 6,812.00p | 25479 |
| 31/05/2018 | 6,838.00p | 6,878.00p | 6,697.00p | 6,763.00p | 32602 |
| 30/05/2018 | 6,838.00p | 6,838.00p | 6,698.00p | 6,704.00p | 14709 |
| 29/05/2018 | 6,890.00p | 6,890.00p | 6,745.00p | 6,745.00p | 49156 |
| 25/05/2018 | 6,838.00p | 6,882.00p | 6,808.00p | 6,865.00p | 14601 |
| 24/05/2018 | 6,838.00p | 6,838.00p | 6,725.00p | 6,738.00p | 38092 |
| 23/05/2018 | 6,940.00p | 6,984.00p | 6,699.00p | 6,724.00p | 0 |
| 22/05/2018 | 6,940.00p | 6,940.00p | 6,838.00p | 6,892.00p | 72517 |
| 21/05/2018 | 6,873.00p | 6,881.00p | 6,873.00p | 6,881.00p | 0 |
| 18/05/2018 | 6,940.00p | 6,940.00p | 6,859.80p | 6,881.00p | 13652 |
| 17/05/2018 | 6,940.00p | 6,940.00p | 6,813.00p | 6,813.00p | 0 |
| 16/05/2018 | 6,800.00p | 6,995.00p | 6,800.00p | 6,813.00p | 1707 |
| 15/05/2018 | 6,800.00p | 6,855.00p | 6,732.00p | 6,824.00p | 24117 |
| 14/05/2018 | 6,800.00p | 6,800.00p | 6,740.00p | 6,762.00p | 139700 |
| 11/05/2018 | 6,800.00p | 6,862.00p | 6,800.00p | 6,854.00p | 15866 |
| 10/05/2018 | 6,838.00p | 6,871.00p | 6,838.00p | 6,871.00p | 0 |
| 09/05/2018 | 6,871.00p | 6,877.50p | 6,829.90p | 6,871.00p | 65486 |
| 08/05/2018 | 6,820.00p | 6,893.00p | 6,820.00p | 6,820.00p | 34365 |
| 04/05/2018 | 6,865.00p | 6,875.60p | 6,819.00p | 6,865.00p | 8507 |
| 03/05/2018 | 6,876.00p | 6,926.00p | 6,852.00p | 6,876.00p | 8510 |
| 02/05/2018 | 6,861.00p | 6,890.00p | 6,841.80p | 6,861.00p | 2514778 |
| 01/05/2018 | 6,865.00p | 6,908.00p | 6,865.00p | 6,908.00p | 0 |
| 30/04/2018 | 6,908.00p | 6,908.00p | 6,865.00p | 6,908.00p | 3335 |
| 27/04/2018 | 6,944.00p | 6,993.00p | 6,897.60p | 6,941.00p | 61569 |
| 26/04/2018 | 6,827.00p | 6,937.40p | 6,827.00p | 6,887.00p | 10086 |
| 25/04/2018 | 6,726.00p | 6,807.00p | 6,726.00p | 6,807.00p | 19322 |
| 24/04/2018 | 6,556.00p | 6,599.90p | 6,554.00p | 6,558.00p | 10668 |
| 23/04/2018 | 6,462.00p | 6,556.00p | 6,462.00p | 6,555.00p | 13729 |
| 20/04/2018 | 6,367.00p | 6,450.60p | 6,360.00p | 6,437.00p | 996594 |
| 19/04/2018 | 6,338.00p | 6,380.00p | 6,336.00p | 6,336.00p | 62038 |
| 18/04/2018 | 6,387.00p | 6,392.00p | 6,336.00p | 6,387.00p | 458447 |
| 17/04/2018 | 6,368.00p | 6,411.80p | 6,358.00p | 6,368.00p | 77951 |
| 16/04/2018 | 6,380.00p | 6,380.00p | 6,354.00p | 6,368.00p | 102 |
| 13/04/2018 | 6,357.00p | 6,376.00p | 6,329.00p | 6,357.00p | 37635 |
| 12/04/2018 | 6,259.00p | 6,312.00p | 6,259.00p | 6,259.00p | 26681 |
| 11/04/2018 | 6,461.00p | 6,548.00p | 6,358.00p | 6,454.00p | 42355 |
| 10/04/2018 | 6,397.00p | 6,444.00p | 6,380.00p | 6,397.00p | 43664 |
| 09/04/2018 | 6,356.00p | 6,400.00p | 6,342.00p | 6,353.00p | 6002474 |
| 06/04/2018 | 6,363.00p | 6,363.00p | 6,319.00p | 6,363.00p | 8156 |
| 05/04/2018 | 6,332.00p | 6,409.90p | 6,332.00p | 6,400.00p | 3685 |
| 04/04/2018 | 6,406.00p | 6,406.00p | 6,198.00p | 6,270.00p | 730 |
| 03/04/2018 | 6,389.00p | 6,451.00p | 6,368.00p | 6,451.00p | 6868 |
| 29/03/2018 | 6,398.00p | 6,398.00p | 6,382.00p | 6,382.00p | 0 |
| 28/03/2018 | 6,471.00p | 6,471.00p | 6,362.00p | 6,382.00p | 677 |
| 27/03/2018 | 6,526.00p | 6,579.00p | 6,526.00p | 6,535.00p | 24721 |
| 26/03/2018 | 6,513.00p | 6,560.00p | 6,510.00p | 6,513.00p | 1857 |
| 23/03/2018 | 6,375.00p | 6,509.00p | 6,375.00p | 6,509.00p | 923 |
| 22/03/2018 | 6,646.00p | 6,646.00p | 6,506.00p | 6,506.00p | 20997 |
| 21/03/2018 | 6,713.00p | 6,713.00p | 6,623.00p | 6,623.00p | 47844 |
| 20/03/2018 | 6,626.00p | 6,713.00p | 6,626.00p | 6,703.00p | 880531 |
| 19/03/2018 | 6,678.00p | 6,678.00p | 6,602.00p | 6,606.00p | 229 |
| 16/03/2018 | 6,738.00p | 6,738.00p | 6,662.00p | 6,662.00p | 3491 |
| 15/03/2018 | 6,749.00p | 6,838.00p | 6,643.00p | 6,749.00p | 42553 |
| 14/03/2018 | 6,769.00p | 6,869.00p | 6,655.00p | 6,769.00p | 34233 |
| 13/03/2018 | 6,846.00p | 6,846.00p | 6,772.00p | 6,846.00p | 24428 |
| 12/03/2018 | 6,910.00p | 6,913.60p | 6,831.00p | 6,831.00p | 4250 |
| 09/03/2018 | 6,880.00p | 6,900.00p | 6,813.00p | 6,813.00p | 2806 |
| 08/03/2018 | 6,756.00p | 6,870.00p | 6,746.00p | 6,825.00p | 27825 |
| 07/03/2018 | 6,765.00p | 6,765.00p | 6,723.20p | 6,757.00p | 47661 |
| 06/03/2018 | 6,733.00p | 6,819.00p | 6,733.00p | 6,810.00p | 345 |
| 05/03/2018 | 6,585.00p | 6,655.00p | 6,585.00p | 6,655.00p | 4039 |
| 02/03/2018 | 6,811.00p | 6,811.00p | 6,590.00p | 6,590.00p | 44647 |
| 01/03/2018 | 6,878.00p | 6,878.00p | 6,824.00p | 6,878.00p | 33419 |
| 28/02/2018 | 6,863.00p | 6,945.20p | 6,863.00p | 6,933.00p | 13423 |
| 27/02/2018 | 6,798.00p | 6,900.00p | 6,797.60p | 6,869.00p | 12390 |
| 26/02/2018 | 6,635.00p | 6,746.00p | 6,635.00p | 6,704.00p | 29788 |
| 23/02/2018 | 6,612.00p | 6,690.00p | 6,515.00p | 6,612.00p | 31556 |
| 22/02/2018 | 6,675.00p | 6,675.00p | 6,580.00p | 6,608.00p | 32 |
| 21/02/2018 | 6,795.00p | 6,800.00p | 6,622.10p | 6,687.00p | 571473 |
| 20/02/2018 | 6,923.00p | 6,997.00p | 6,923.00p | 6,997.00p | 11601 |
| 19/02/2018 | 6,942.00p | 7,018.00p | 6,942.00p | 7,018.00p | 1335 |
| 16/02/2018 | 6,893.00p | 6,920.10p | 6,879.00p | 6,893.00p | 21040 |
| 15/02/2018 | 6,937.00p | 6,937.00p | 6,860.00p | 6,860.00p | 1192 |
| 14/02/2018 | 6,913.00p | 6,913.00p | 6,840.00p | 6,840.00p | 273166 |
| 13/02/2018 | 6,923.00p | 7,003.00p | 6,826.00p | 6,923.00p | 0 |
| 12/02/2018 | 6,813.00p | 6,921.90p | 6,813.00p | 6,882.00p | 1475 |
| 09/02/2018 | 6,860.00p | 6,875.90p | 6,769.00p | 6,779.00p | 1584 |
| 08/02/2018 | 6,915.00p | 7,087.00p | 6,889.00p | 7,011.00p | 3920 |
| 07/02/2018 | 6,763.00p | 6,945.00p | 6,585.00p | 6,942.00p | 55683 |
| 06/02/2018 | 6,639.00p | 6,898.00p | 6,639.00p | 6,818.00p | 24115 |
| 05/02/2018 | 6,886.00p | 6,983.00p | 6,880.00p | 6,947.00p | 6142 |
| 02/02/2018 | 6,965.00p | 7,004.00p | 6,964.00p | 6,965.00p | 8377 |
| 01/02/2018 | 6,918.00p | 7,040.00p | 6,916.00p | 6,980.00p | 5825 |
| 31/01/2018 | 6,786.00p | 6,934.00p | 6,786.00p | 6,934.00p | 10711 |
| 30/01/2018 | 6,863.00p | 6,863.00p | 6,780.00p | 6,795.00p | 9582 |
| 29/01/2018 | 6,926.00p | 7,023.00p | 6,806.00p | 6,926.00p | 0 |
| 26/01/2018 | 6,942.00p | 6,942.00p | 6,916.00p | 6,935.00p | 2870 |
| 25/01/2018 | 7,011.00p | 7,011.00p | 6,950.00p | 7,011.00p | 875 |
| 24/01/2018 | 6,978.00p | 7,026.00p | 6,978.00p | 6,978.00p | 978 |
| 23/01/2018 | 7,079.00p | 7,079.00p | 6,989.00p | 6,989.00p | 1868 |
| 22/01/2018 | 7,089.00p | 7,089.00p | 7,057.00p | 7,089.00p | 140 |
| 19/01/2018 | 6,969.00p | 7,067.00p | 6,934.00p | 7,049.00p | 14800 |
| 18/01/2018 | 6,972.00p | 6,972.00p | 6,954.00p | 6,972.00p | 23606 |
| 17/01/2018 | 6,942.00p | 6,944.00p | 6,938.00p | 6,942.00p | 50403 |
| 16/01/2018 | 7,035.00p | 7,035.00p | 6,936.00p | 6,963.00p | 103729 |
| 15/01/2018 | 7,038.00p | 7,136.00p | 6,916.00p | 7,038.00p | 0 |
| 12/01/2018 | 7,027.00p | 7,031.00p | 7,023.56p | 7,027.00p | 21000 |
| 11/01/2018 | 7,045.00p | 7,045.00p | 7,020.00p | 7,045.00p | 221 |
| 10/01/2018 | 6,839.00p | 7,074.00p | 6,839.00p | 7,056.00p | 579 |
| 09/01/2018 | 6,763.00p | 6,844.00p | 6,763.00p | 6,821.00p | 6769 |
| 08/01/2018 | 6,770.00p | 6,770.00p | 6,729.90p | 6,770.00p | 124091 |
| 05/01/2018 | 6,789.00p | 6,794.00p | 6,789.00p | 6,789.00p | 464 |
| 04/01/2018 | 6,714.00p | 6,760.00p | 6,713.00p | 6,713.00p | 958 |
| 03/01/2018 | 6,693.00p | 6,780.00p | 6,680.00p | 6,686.00p | 6842 |
| 02/01/2018 | 6,723.00p | 6,723.00p | 6,630.00p | 6,646.00p | 44342 |
| 29/12/2017 | 6,702.50p | 6,740.00p | 6,670.00p | 6,702.50p | 29842 |
| 28/12/2017 | 6,695.00p | 6,710.00p | 6,680.00p | 6,695.00p | 59040 |
| 27/12/2017 | 6,557.50p | 6,690.00p | 6,555.00p | 6,625.50p | 131648 |
| 22/12/2017 | 6,600.00p | 6,625.00p | 6,557.50p | 6,600.00p | 15395 |
| 21/12/2017 | 6,600.00p | 6,657.58p | 6,520.00p | 6,525.50p | 119326 |
| 20/12/2017 | 6,565.00p | 6,615.60p | 6,535.00p | 6,565.00p | 79090 |
| 19/12/2017 | 6,545.00p | 6,659.38p | 6,528.33p | 6,542.50p | 213631 |
| 18/12/2017 | 6,502.50p | 6,565.00p | 6,480.00p | 6,555.00p | 356595 |
| 15/12/2017 | 6,585.50p | 6,600.80p | 6,402.50p | 6,502.50p | 427602 |
| 14/12/2017 | 6,460.00p | 6,640.00p | 6,449.34p | 6,602.50p | 355777 |
| 13/12/2017 | 6,345.00p | 6,515.00p | 6,345.00p | 6,482.50p | 360108 |
| 12/12/2017 | 6,287.50p | 6,365.00p | 6,240.00p | 6,360.00p | 162302 |
| 11/12/2017 | 6,423.00p | 6,423.00p | 6,275.00p | 6,278.00p | 113117 |
| 08/12/2017 | 6,362.50p | 6,435.00p | 6,360.00p | 6,365.00p | 102507 |
| 07/12/2017 | 6,242.50p | 6,390.00p | 6,190.00p | 6,385.00p | 111450 |
| 06/12/2017 | 6,415.50p | 6,435.00p | 6,270.62p | 6,278.00p | 256306 |
| 05/12/2017 | 6,635.00p | 6,674.34p | 6,455.00p | 6,490.00p | 204383 |
| 04/12/2017 | 6,673.00p | 6,770.00p | 6,651.42p | 6,742.50p | 293997 |
| 01/12/2017 | 6,625.50p | 6,665.00p | 6,540.00p | 6,615.00p | 400614 |
| 30/11/2017 | 6,717.50p | 6,717.84p | 6,632.50p | 6,650.00p | 158286 |
| 29/11/2017 | 6,602.50p | 6,725.00p | 6,593.84p | 6,685.00p | 225121 |
| 28/11/2017 | 6,512.50p | 6,570.50p | 6,440.00p | 6,570.50p | 282801 |
| 27/11/2017 | 6,665.50p | 6,737.50p | 6,520.00p | 6,587.50p | 317657 |
| 24/11/2017 | 6,690.00p | 6,720.00p | 6,679.40p | 6,690.00p | 83721 |
| 23/11/2017 | 6,705.00p | 6,716.74p | 6,644.37p | 6,705.00p | 270090 |
| 22/11/2017 | 6,810.00p | 6,817.58p | 6,710.00p | 6,740.00p | 91309 |
| 21/11/2017 | 6,773.00p | 6,815.00p | 6,768.75p | 6,773.00p | 121659 |
| 20/11/2017 | 6,765.00p | 6,773.12p | 6,670.00p | 6,765.00p | 54721 |
| 17/11/2017 | 6,792.50p | 6,835.00p | 6,761.53p | 6,792.50p | 100250 |
| 16/11/2017 | 6,718.00p | 6,792.50p | 6,681.20p | 6,792.50p | 169701 |
| 15/11/2017 | 6,692.50p | 6,725.27p | 6,640.00p | 6,692.50p | 409386 |
| 14/11/2017 | 6,690.00p | 6,750.00p | 6,690.00p | 6,690.00p | 295052 |
| 13/11/2017 | 6,823.00p | 6,825.00p | 6,640.00p | 6,685.00p | 178906 |
| 10/11/2017 | 6,797.50p | 6,860.00p | 6,770.00p | 6,797.50p | 65624 |
| 09/11/2017 | 6,810.00p | 6,825.00p | 6,780.00p | 6,810.00p | 105020 |
| 08/11/2017 | 6,902.50p | 6,902.50p | 6,755.00p | 6,835.00p | 225994 |
| 07/11/2017 | 6,917.50p | 6,945.00p | 6,890.00p | 6,917.50p | 196372 |
| 06/11/2017 | 6,965.50p | 6,975.00p | 6,895.00p | 6,965.50p | 130200 |
| 03/11/2017 | 6,982.50p | 6,982.50p | 6,905.00p | 6,907.50p | 107162 |
| 02/11/2017 | 7,040.00p | 7,040.00p | 6,955.00p | 6,965.00p | 170695 |
| 01/11/2017 | 7,033.00p | 7,080.00p | 7,010.00p | 7,033.00p | 329171 |
| 31/10/2017 | 7,042.50p | 7,055.00p | 6,995.00p | 7,042.50p | 125021 |
| 30/10/2017 | 7,033.00p | 7,070.00p | 6,985.00p | 7,033.00p | 440278 |
| 27/10/2017 | 7,025.00p | 7,085.00p | 6,990.00p | 7,015.50p | 169611 |
| 26/10/2017 | 6,837.50p | 7,070.00p | 6,835.00p | 6,980.50p | 229820 |
| 25/10/2017 | 7,112.50p | 7,112.50p | 6,830.00p | 6,840.00p | 490230 |
| 24/10/2017 | 6,952.50p | 6,958.75p | 6,845.00p | 6,867.50p | 129353 |
| 23/10/2017 | 6,985.50p | 6,985.50p | 6,920.00p | 6,985.50p | 156763 |
| 20/10/2017 | 6,860.00p | 7,005.00p | 6,860.00p | 7,002.50p | 83172 |
| 19/10/2017 | 6,865.00p | 6,905.00p | 6,790.00p | 6,792.50p | 216599 |
| 18/10/2017 | 6,757.50p | 6,855.00p | 6,757.50p | 6,837.50p | 108461 |
| 17/10/2017 | 6,695.00p | 6,755.00p | 6,684.38p | 6,695.00p | 181205 |
| 16/10/2017 | 6,770.50p | 6,770.50p | 6,680.60p | 6,685.00p | 197676 |
| 13/10/2017 | 6,780.50p | 6,843.00p | 6,651.50p | 6,707.50p | 62682 |
| 12/10/2017 | 6,795.00p | 6,873.50p | 6,724.50p | 6,795.00p | 302709 |
| 11/10/2017 | 6,942.50p | 6,986.00p | 6,777.00p | 6,862.50p | 342741 |
| 10/10/2017 | 6,952.50p | 7,022.50p | 6,861.00p | 6,952.50p | 48303 |
| 09/10/2017 | 6,955.00p | 7,004.00p | 6,887.50p | 6,955.00p | 115644 |
| 06/10/2017 | 6,937.50p | 6,994.00p | 6,861.00p | 6,937.50p | 131035 |
| 05/10/2017 | 6,807.50p | 6,925.00p | 6,805.00p | 6,878.00p | 115673 |
| 04/10/2017 | 6,810.00p | 6,855.00p | 6,734.50p | 6,805.00p | 89997 |
| 03/10/2017 | 6,795.00p | 6,845.00p | 6,710.00p | 6,795.00p | 88037 |
| 02/10/2017 | 6,778.00p | 6,850.00p | 6,712.00p | 6,775.50p | 104506 |
| 29/09/2017 | 6,847.50p | 6,908.50p | 6,709.50p | 6,780.50p | 183362 |
| 28/09/2017 | 6,745.00p | 6,890.00p | 6,662.50p | 6,820.50p | 788058 |
| 27/09/2017 | 6,455.00p | 6,685.00p | 6,420.50p | 6,662.50p | 348488 |
| 26/09/2017 | 6,407.50p | 6,490.00p | 6,365.50p | 6,420.50p | 128642 |
| 25/09/2017 | 6,468.00p | 6,533.00p | 6,323.50p | 6,387.50p | 143538 |
| 22/09/2017 | 6,425.50p | 6,497.50p | 6,360.00p | 6,497.50p | 324851 |
| 21/09/2017 | 6,185.00p | 6,447.50p | 6,185.00p | 6,447.50p | 569279 |
*Close Price adjusted for both dividends and splits