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 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
- Sector Perform 3i Group (III) by RBC Capital
- Outperform B&M European Value Retail S.A. (DI) (BME) by RBC Capital
- Outperform XPS Pensions Group (XPS) by RBC Capital
Nolato AB B Ord Shs (0OA9) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 5,435.00p | 5,605.00p | 5,435.00p | 10,110.00p | 51557 |
| 30/06/2022 | 5,500.00p | 5,505.00p | 5,390.00p | 10,110.00p | 92840 |
| 29/06/2022 | 10,110.00p | 10,110.00p | 5,445.00p | 10,110.00p | 93674 |
| 28/06/2022 | 5,540.00p | 5,565.00p | 5,445.00p | 10,110.00p | 58466 |
| 27/06/2022 | 5,445.00p | 5,500.00p | 5,210.00p | 10,110.00p | 58835 |
| 24/06/2022 | 5,180.00p | 5,101.92p | 5,101.92p | 10,110.00p | 0 |
| 23/06/2022 | 5,180.00p | 5,225.00p | 5,095.00p | 10,110.00p | 53371 |
| 22/06/2022 | 5,140.00p | 5,230.00p | 5,095.00p | 10,110.00p | 73073 |
| 21/06/2022 | 5,370.00p | 5,430.00p | 5,215.00p | 10,110.00p | 41877 |
| 20/06/2022 | 5,415.00p | 5,445.00p | 5,260.00p | 10,110.00p | 116170 |
| 17/06/2022 | 5,290.00p | 5,435.00p | 5,285.00p | 10,110.00p | 59037 |
| 16/06/2022 | 5,430.00p | 5,430.00p | 5,200.00p | 10,110.00p | 70235 |
| 15/06/2022 | 5,640.00p | 5,640.00p | 5,420.00p | 10,110.00p | 20497 |
| 14/06/2022 | 5,670.00p | 5,700.00p | 5,420.00p | 10,110.00p | 61277 |
| 13/06/2022 | 5,575.00p | 5,680.00p | 5,530.00p | 10,110.00p | 103829 |
| 10/06/2022 | 5,880.00p | 5,899.69p | 5,695.00p | 10,110.00p | 45401 |
| 09/06/2022 | 6,215.00p | 6,215.00p | 5,930.00p | 10,110.00p | 54014 |
| 08/06/2022 | 6,240.00p | 6,305.00p | 6,190.00p | 10,110.00p | 56064 |
| 07/06/2022 | 6,155.00p | 6,210.00p | 6,095.00p | 10,110.00p | 85295 |
| 06/06/2022 | 6,200.00p | 6,200.00p | 6,200.00p | 10,110.00p | 0 |
| 01/06/2022 | 6,200.00p | 6,270.00p | 6,145.00p | 10,110.00p | 104192 |
| 31/05/2022 | 6,085.00p | 6,245.00p | 6,055.00p | 10,110.00p | 134867 |
| 27/05/2022 | 6,130.00p | 6,130.00p | 5,985.00p | 10,110.00p | 109438 |
| 26/05/2022 | 6,030.00p | 6,045.00p | 6,045.00p | 10,110.00p | 0 |
| 25/05/2022 | 6,030.00p | 6,090.00p | 5,980.00p | 10,110.00p | 17662 |
| 24/05/2022 | 6,030.00p | 6,115.00p | 5,950.00p | 10,110.00p | 34850 |
| 23/05/2022 | 6,255.00p | 6,255.00p | 6,040.00p | 10,110.00p | 25343 |
| 20/05/2022 | 6,075.00p | 6,122.49p | 6,049.75p | 10,110.00p | 36038 |
| 19/05/2022 | 5,845.00p | 5,990.00p | 5,790.00p | 10,110.00p | 89049 |
| 18/05/2022 | 5,960.00p | 5,960.00p | 5,862.52p | 10,110.00p | 76514 |
| 17/05/2022 | 5,850.00p | 6,035.00p | 5,825.00p | 10,110.00p | 157890 |
| 16/05/2022 | 5,725.00p | 5,810.00p | 5,670.00p | 10,110.00p | 87372 |
| 13/05/2022 | 5,555.00p | 5,725.00p | 5,555.00p | 10,110.00p | 60985 |
| 12/05/2022 | 5,515.00p | 5,595.00p | 5,465.00p | 10,110.00p | 60130 |
| 11/05/2022 | 5,520.00p | 5,605.00p | 5,465.00p | 10,110.00p | 180095 |
| 10/05/2022 | 5,465.00p | 5,640.00p | 5,455.00p | 10,110.00p | 137327 |
| 09/05/2022 | 5,415.00p | 5,420.00p | 5,290.00p | 10,110.00p | 88384 |
| 06/05/2022 | 5,700.00p | 5,785.00p | 5,480.00p | 10,110.00p | 45890 |
| 05/05/2022 | 5,995.00p | 6,020.00p | 5,660.00p | 10,110.00p | 138357 |
| 04/05/2022 | 5,855.00p | 5,920.00p | 5,650.00p | 10,110.00p | 260114 |
| 03/05/2022 | 6,730.00p | 6,770.00p | 6,105.00p | 10,110.00p | 315828 |
| 29/04/2022 | 6,860.00p | 6,940.00p | 6,850.00p | 10,110.00p | 118387 |
| 28/04/2022 | 6,915.00p | 6,940.00p | 6,815.00p | 10,110.00p | 122436 |
| 27/04/2022 | 6,765.00p | 6,905.45p | 6,765.00p | 10,110.00p | 39138 |
| 26/04/2022 | 7,000.00p | 7,095.00p | 6,790.00p | 10,110.00p | 62606 |
| 25/04/2022 | 7,230.00p | 7,245.00p | 6,990.00p | 10,110.00p | 27576 |
| 22/04/2022 | 7,300.00p | 7,430.00p | 7,300.00p | 10,110.00p | 481587 |
| 21/04/2022 | 7,310.00p | 7,530.00p | 7,245.00p | 10,110.00p | 366437 |
| 20/04/2022 | 7,280.00p | 7,370.00p | 7,245.00p | 10,110.00p | 14231 |
| 19/04/2022 | 7,110.00p | 7,225.00p | 7,015.00p | 10,110.00p | 55927 |
| 14/04/2022 | 7,125.00p | 7,215.00p | 7,125.00p | 10,110.00p | 12709 |
| 13/04/2022 | 7,130.00p | 7,195.00p | 7,065.00p | 10,110.00p | 26813 |
| 12/04/2022 | 7,040.00p | 7,125.00p | 7,025.00p | 10,110.00p | 39552 |
| 11/04/2022 | 7,260.00p | 7,325.00p | 7,180.00p | 10,110.00p | 59724 |
| 08/04/2022 | 7,020.00p | 7,220.00p | 7,020.00p | 10,110.00p | 55404 |
| 07/04/2022 | 7,050.00p | 7,095.00p | 6,995.00p | 10,110.00p | 39340 |
| 06/04/2022 | 7,150.00p | 7,155.00p | 6,920.00p | 10,110.00p | 88000 |
| 05/04/2022 | 7,330.00p | 7,395.00p | 7,138.60p | 10,110.00p | 54095 |
| 04/04/2022 | 7,275.00p | 7,380.00p | 7,170.00p | 10,110.00p | 124127 |
| 01/04/2022 | 7,035.00p | 7,155.00p | 6,985.00p | 10,110.00p | 34066 |
| 31/03/2022 | 7,020.00p | 7,071.44p | 6,980.00p | 10,110.00p | 21348 |
| 30/03/2022 | 7,250.00p | 7,250.00p | 7,045.00p | 10,110.00p | 17271 |
| 29/03/2022 | 7,185.00p | 7,270.00p | 7,160.00p | 10,110.00p | 95183 |
| 28/03/2022 | 7,280.00p | 7,325.00p | 7,080.00p | 10,110.00p | 158733 |
| 25/03/2022 | 7,420.00p | 7,565.00p | 7,320.00p | 10,110.00p | 110969 |
| 24/03/2022 | 8,175.00p | 8,261.97p | 7,570.00p | 10,110.00p | 90714 |
| 23/03/2022 | 8,885.00p | 8,925.00p | 8,770.00p | 10,110.00p | 73886 |
| 22/03/2022 | 9,020.00p | 9,045.00p | 8,865.00p | 10,110.00p | 68862 |
| 21/03/2022 | 9,200.00p | 9,200.00p | 8,990.00p | 10,110.00p | 171856 |
| 18/03/2022 | 9,060.00p | 9,195.00p | 8,985.00p | 10,110.00p | 49204 |
| 17/03/2022 | 9,065.00p | 9,170.00p | 8,945.00p | 10,110.00p | 45769 |
| 16/03/2022 | 8,695.00p | 9,040.00p | 8,695.00p | 10,110.00p | 36176 |
| 15/03/2022 | 8,670.00p | 8,670.00p | 8,470.00p | 10,110.00p | 44981 |
| 14/03/2022 | 8,730.00p | 8,860.00p | 8,630.00p | 10,110.00p | 204561 |
| 11/03/2022 | 8,585.00p | 8,795.00p | 8,500.00p | 10,110.00p | 60848 |
| 10/03/2022 | 8,715.00p | 8,850.00p | 8,540.00p | 10,110.00p | 44036 |
| 09/03/2022 | 8,405.00p | 8,795.00p | 8,360.00p | 10,110.00p | 189572 |
| 08/03/2022 | 7,945.00p | 8,230.00p | 7,930.00p | 10,110.00p | 135224 |
| 07/03/2022 | 8,060.00p | 8,270.00p | 7,855.00p | 10,110.00p | 64555 |
| 04/03/2022 | 8,695.00p | 8,695.00p | 8,320.00p | 10,110.00p | 16447 |
| 03/03/2022 | 8,985.00p | 8,985.00p | 8,695.00p | 10,110.00p | 37993 |
| 02/03/2022 | 8,780.00p | 9,050.00p | 8,610.00p | 10,110.00p | 41902 |
| 01/03/2022 | 8,850.00p | 8,905.00p | 8,785.00p | 10,110.00p | 35962 |
| 28/02/2022 | 8,805.00p | 8,975.00p | 8,790.00p | 10,110.00p | 26568 |
| 25/02/2022 | 8,755.00p | 8,945.00p | 8,605.00p | 10,110.00p | 38722 |
| 24/02/2022 | 8,625.00p | 8,650.00p | 8,380.00p | 10,110.00p | 95802 |
| 23/02/2022 | 8,975.00p | 9,047.06p | 8,830.00p | 10,110.00p | 57515 |
| 22/02/2022 | 8,675.00p | 9,030.00p | 8,675.00p | 10,110.00p | 64309 |
| 21/02/2022 | 9,150.00p | 9,150.00p | 8,790.00p | 10,110.00p | 31743 |
| 18/02/2022 | 9,140.00p | 9,275.00p | 9,040.00p | 10,110.00p | 415297 |
| 17/02/2022 | 9,350.00p | 9,458.73p | 9,185.00p | 10,110.00p | 54686 |
| 16/02/2022 | 9,575.00p | 9,590.00p | 9,348.98p | 10,110.00p | 42033 |
| 14/02/2022 | 9,030.00p | 9,230.00p | 8,950.00p | 10,110.00p | 69462 |
| 11/02/2022 | 9,500.00p | 9,550.00p | 9,380.00p | 10,110.00p | 49227 |
| 10/02/2022 | 10,060.00p | 10,060.00p | 9,530.00p | 10,110.00p | 121847 |
| 09/02/2022 | 9,850.00p | 10,350.00p | 9,850.00p | 10,110.00p | 76337 |
| 08/02/2022 | 9,645.00p | 9,925.00p | 9,645.00p | 10,110.00p | 63640 |
| 07/02/2022 | 9,220.00p | 9,887.68p | 9,190.00p | 10,110.00p | 102162 |
| 04/02/2022 | 9,420.00p | 9,600.00p | 9,250.00p | 10,110.00p | 49254 |
| 03/02/2022 | 9,875.00p | 9,875.00p | 9,380.00p | 10,110.00p | 20348 |
| 02/02/2022 | 9,885.00p | 10,000.00p | 9,815.00p | 10,110.00p | 34654 |
| 01/02/2022 | 9,645.00p | 9,790.00p | 9,595.00p | 10,110.00p | 6807 |
| 31/01/2022 | 9,345.00p | 9,570.00p | 9,310.00p | 10,110.00p | 8913 |
| 28/01/2022 | 9,085.00p | 9,180.00p | 9,015.00p | 10,110.00p | 5024 |
| 27/01/2022 | 9,045.00p | 9,200.00p | 9,045.00p | 10,110.00p | 10082 |
| 26/01/2022 | 9,045.00p | 9,180.00p | 9,040.00p | 10,110.00p | 3820 |
| 25/01/2022 | 9,020.00p | 9,105.00p | 8,810.00p | 10,110.00p | 105909 |
| 24/01/2022 | 9,410.00p | 9,410.00p | 8,920.00p | 10,110.00p | 25151 |
| 21/01/2022 | 9,570.00p | 9,570.00p | 9,430.00p | 10,110.00p | 9766 |
| 20/01/2022 | 10,050.00p | 10,050.00p | 9,520.00p | 10,110.00p | 7276 |
| 19/01/2022 | 9,755.00p | 10,080.00p | 9,755.00p | 10,110.00p | 9762 |
| 18/01/2022 | 9,670.00p | 9,771.22p | 9,605.00p | 10,110.00p | 3833 |
| 17/01/2022 | 9,455.00p | 9,965.00p | 9,455.00p | 10,110.00p | 32761 |
| 14/01/2022 | 9,920.00p | 9,970.00p | 9,785.00p | 10,110.00p | 12071 |
| 13/01/2022 | 10,120.00p | 10,160.00p | 9,955.00p | 10,110.00p | 6955 |
| 12/01/2022 | 10,160.00p | 10,260.00p | 9,935.00p | 10,110.00p | 39594 |
| 10/01/2022 | 9,990.00p | 10,050.00p | 9,910.00p | 8,813.33p | 13729 |
| 07/01/2022 | 10,420.00p | 10,420.00p | 10,170.00p | 8,813.33p | 32217 |
| 06/01/2022 | 8,813.33p | 10,480.00p | 10,480.00p | 8,813.33p | 0 |
| 04/01/2022 | 10,610.00p | 10,780.00p | 10,550.00p | 8,813.33p | 15747 |
| 31/12/2021 | 10,730.00p | 10,790.00p | 10,790.00p | 8,813.33p | 0 |
| 30/12/2021 | 10,730.00p | 10,820.00p | 10,670.00p | 8,813.33p | 16451 |
| 29/12/2021 | 10,660.00p | 10,730.00p | 10,660.00p | 8,813.33p | 4287 |
| 24/12/2021 | 10,340.00p | 10,410.00p | 10,410.00p | 8,813.33p | 0 |
| 23/12/2021 | 10,340.00p | 10,490.00p | 10,320.00p | 8,813.33p | 1661 |
| 22/12/2021 | 10,200.00p | 10,320.00p | 10,200.00p | 8,813.33p | 7639 |
| 21/12/2021 | 10,120.00p | 10,270.00p | 10,100.00p | 8,813.33p | 6218 |
| 20/12/2021 | 9,900.00p | 10,040.00p | 9,885.00p | 8,813.33p | 7316 |
| 17/12/2021 | 9,995.00p | 10,120.00p | 9,960.00p | 8,813.33p | 23089 |
| 16/12/2021 | 10,190.00p | 10,190.00p | 10,060.00p | 8,813.33p | 11988 |
| 15/12/2021 | 10,010.00p | 10,040.00p | 9,940.00p | 8,813.33p | 11428 |
| 14/12/2021 | 10,260.00p | 10,270.00p | 9,850.00p | 8,813.33p | 9484 |
| 13/12/2021 | 10,330.00p | 10,500.00p | 10,230.00p | 8,813.33p | 4528 |
| 10/12/2021 | 10,390.00p | 10,440.00p | 10,300.00p | 8,813.33p | 10114 |
| 09/12/2021 | 10,600.00p | 10,630.00p | 10,418.96p | 8,813.33p | 3825 |
| 08/12/2021 | 10,640.00p | 10,700.00p | 10,460.00p | 8,813.33p | 254033 |
| 07/12/2021 | 10,410.00p | 10,650.00p | 10,400.00p | 8,813.33p | 5551 |
| 06/12/2021 | 10,410.00p | 10,410.00p | 10,060.00p | 8,813.33p | 6080 |
| 03/12/2021 | 10,620.00p | 10,620.00p | 10,270.00p | 8,813.33p | 6014 |
| 02/12/2021 | 10,610.00p | 10,700.00p | 10,440.00p | 8,813.33p | 23650 |
| 01/12/2021 | 10,530.00p | 10,740.00p | 10,530.00p | 8,813.33p | 7601 |
| 30/11/2021 | 10,600.00p | 10,840.00p | 10,550.00p | 8,813.33p | 10216 |
| 29/11/2021 | 10,510.00p | 10,660.00p | 10,380.00p | 8,813.33p | 5584 |
| 26/11/2021 | 10,400.00p | 10,520.00p | 10,280.00p | 8,813.33p | 10251 |
| 25/11/2021 | 10,840.00p | 10,880.00p | 10,730.00p | 8,813.33p | 3370 |
| 24/11/2021 | 10,900.00p | 10,900.00p | 10,650.00p | 8,813.33p | 30224 |
| 23/11/2021 | 10,870.00p | 11,010.00p | 10,740.00p | 8,813.33p | 28441 |
| 22/11/2021 | 11,280.00p | 11,310.00p | 11,220.00p | 8,813.33p | 4404 |
| 19/11/2021 | 11,420.00p | 11,500.00p | 11,300.00p | 8,813.33p | 290811 |
| 18/11/2021 | 11,450.00p | 11,450.00p | 11,271.13p | 8,813.33p | 402335 |
| 17/11/2021 | 11,270.00p | 11,320.00p | 11,200.00p | 8,813.33p | 6839 |
| 16/11/2021 | 11,320.00p | 11,320.00p | 11,120.00p | 8,813.33p | 6880 |
| 15/11/2021 | 11,380.00p | 11,480.00p | 11,140.00p | 8,813.33p | 28134 |
| 12/11/2021 | 11,670.00p | 11,670.00p | 11,490.00p | 8,813.33p | 18119 |
| 11/11/2021 | 11,710.00p | 11,730.00p | 11,620.00p | 8,813.33p | 12940 |
| 10/11/2021 | 11,650.00p | 11,700.00p | 11,500.00p | 8,813.33p | 57932 |
| 09/11/2021 | 11,700.00p | 11,830.00p | 11,680.00p | 8,813.33p | 38050 |
| 08/11/2021 | 11,880.00p | 11,890.00p | 11,710.00p | 8,813.33p | 12805 |
| 05/11/2021 | 12,020.00p | 12,120.00p | 11,930.00p | 8,813.33p | 19752 |
| 04/11/2021 | 11,750.00p | 11,990.00p | 11,690.00p | 8,813.33p | 41399 |
| 03/11/2021 | 11,500.00p | 11,700.00p | 11,500.00p | 8,813.33p | 13649 |
| 02/11/2021 | 11,460.00p | 11,510.00p | 11,420.00p | 8,813.33p | 54144 |
| 01/11/2021 | 11,600.00p | 11,600.00p | 11,380.00p | 8,813.33p | 33033 |
| 29/10/2021 | 11,640.00p | 11,640.00p | 11,230.00p | 8,813.33p | 10060 |
| 28/10/2021 | 11,340.00p | 11,680.00p | 11,340.00p | 8,813.33p | 10054 |
| 27/10/2021 | 11,380.00p | 11,490.00p | 11,380.00p | 8,813.33p | 26525 |
| 26/10/2021 | 11,450.00p | 11,460.00p | 11,370.00p | 8,813.33p | 17350 |
| 25/10/2021 | 11,410.00p | 11,490.00p | 11,330.00p | 8,813.33p | 23671 |
| 22/10/2021 | 11,340.00p | 11,430.00p | 11,320.00p | 8,813.33p | 3644 |
| 21/10/2021 | 11,040.00p | 11,270.00p | 11,040.00p | 8,813.33p | 2212 |
| 20/10/2021 | 11,130.00p | 11,268.87p | 11,040.00p | 8,813.33p | 4563 |
| 19/10/2021 | 11,160.00p | 11,160.00p | 11,050.00p | 8,813.33p | 28452 |
| 18/10/2021 | 10,960.00p | 11,060.00p | 10,900.00p | 8,813.33p | 15715 |
| 15/10/2021 | 10,970.00p | 11,000.00p | 10,820.00p | 8,813.33p | 13699 |
| 14/10/2021 | 10,560.00p | 10,860.00p | 10,560.00p | 8,813.33p | 6462 |
| 13/10/2021 | 10,540.00p | 10,540.00p | 10,380.00p | 8,813.33p | 2804 |
| 12/10/2021 | 10,110.00p | 10,320.00p | 10,110.00p | 8,813.33p | 11642 |
| 11/10/2021 | 10,190.00p | 10,210.00p | 10,060.00p | 8,813.33p | 9425 |
| 08/10/2021 | 10,240.00p | 10,260.00p | 10,110.00p | 8,813.33p | 174615 |
| 07/10/2021 | 10,230.00p | 10,310.00p | 10,060.00p | 8,813.33p | 16897 |
| 06/10/2021 | 10,160.00p | 10,280.00p | 10,040.00p | 8,813.33p | 9879 |
| 05/10/2021 | 10,020.00p | 10,310.00p | 10,020.00p | 8,813.33p | 22268 |
| 04/10/2021 | 10,240.00p | 10,270.00p | 9,991.00p | 8,813.33p | 19014 |
| 01/10/2021 | 9,850.00p | 10,490.00p | 9,715.00p | 8,813.33p | 36345 |
| 30/09/2021 | 10,480.00p | 10,560.00p | 10,410.00p | 8,813.33p | 2593 |
| 29/09/2021 | 10,420.00p | 10,520.00p | 10,370.00p | 8,813.33p | 9494 |
| 28/09/2021 | 10,680.00p | 10,700.00p | 10,240.00p | 8,813.33p | 15671 |
| 27/09/2021 | 11,090.00p | 11,090.00p | 10,820.00p | 8,813.33p | 4321 |
| 24/09/2021 | 11,250.00p | 11,250.00p | 10,840.00p | 8,813.33p | 6854 |
| 23/09/2021 | 11,080.00p | 11,310.00p | 11,080.00p | 8,813.33p | 9927 |
| 22/09/2021 | 10,730.00p | 10,990.00p | 10,730.00p | 8,813.33p | 18710 |
| 21/09/2021 | 10,710.00p | 10,830.00p | 10,630.00p | 8,813.33p | 30254 |
| 20/09/2021 | 10,890.00p | 10,910.00p | 10,650.00p | 8,813.33p | 13229 |
| 17/09/2021 | 11,160.00p | 11,250.00p | 11,130.00p | 8,813.33p | 7300 |
| 16/09/2021 | 11,030.00p | 11,150.00p | 10,950.00p | 8,813.33p | 35938 |
| 15/09/2021 | 11,030.00p | 11,120.00p | 10,950.00p | 8,813.33p | 15615 |
| 14/09/2021 | 10,930.00p | 11,130.00p | 10,860.00p | 8,813.33p | 19373 |
| 13/09/2021 | 10,930.00p | 11,030.00p | 10,910.00p | 8,813.33p | 4064 |
| 10/09/2021 | 11,070.00p | 11,090.00p | 10,950.00p | 8,813.33p | 17758 |
| 09/09/2021 | 10,670.00p | 10,970.00p | 10,670.00p | 8,813.33p | 1954 |
*Close Price adjusted for both dividends and splits