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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- 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
Subsea 7 SA (0OGK) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2015 | 8,361.00p | 8,361.00p | 8,240.29p | 11,787.50p | 34545 |
| 07/05/2015 | 8,600.00p | 8,600.00p | 8,212.50p | 11,787.50p | 49489 |
| 06/05/2015 | 8,812.50p | 8,812.50p | 8,600.00p | 11,787.50p | 9661 |
| 05/05/2015 | 8,495.50p | 8,812.50p | 8,391.25p | 11,787.50p | 6893 |
| 01/05/2015 | 8,360.00p | 8,362.50p | 8,360.00p | 11,787.50p | 0 |
| 30/04/2015 | 8,087.50p | 8,365.00p | 8,087.50p | 11,787.50p | 106077 |
| 29/04/2015 | 8,187.50p | 8,620.00p | 8,080.00p | 11,787.50p | 389203 |
| 28/04/2015 | 8,225.00p | 8,370.00p | 8,140.00p | 11,787.50p | 22026 |
| 27/04/2015 | 8,212.50p | 8,225.00p | 7,855.00p | 11,787.50p | 18328 |
| 24/04/2015 | 8,313.00p | 8,420.00p | 8,210.00p | 11,787.50p | 3549 |
| 23/04/2015 | 7,983.00p | 8,330.00p | 7,983.00p | 11,787.50p | 48145 |
| 22/04/2015 | 8,162.50p | 8,162.50p | 8,000.00p | 11,787.50p | 76937 |
| 21/04/2015 | 8,275.00p | 8,275.00p | 8,085.00p | 11,787.50p | 14091 |
| 20/04/2015 | 8,272.00p | 8,340.00p | 8,196.64p | 11,787.50p | 175772 |
| 17/04/2015 | 8,275.00p | 8,388.38p | 8,215.00p | 11,787.50p | 6687 |
| 16/04/2015 | 8,325.00p | 8,566.00p | 8,275.00p | 11,787.50p | 205013 |
| 15/04/2015 | 7,700.00p | 8,330.00p | 7,700.00p | 11,787.50p | 116126 |
| 14/04/2015 | 7,550.00p | 7,720.00p | 7,550.00p | 11,787.50p | 288579 |
| 13/04/2015 | 7,537.50p | 7,830.00p | 7,537.50p | 11,787.50p | 46559 |
| 10/04/2015 | 7,325.00p | 7,543.13p | 7,325.00p | 11,787.50p | 18709 |
| 09/04/2015 | 7,300.00p | 7,325.00p | 7,250.00p | 11,787.50p | 24373 |
| 08/04/2015 | 7,300.00p | 7,440.00p | 7,300.00p | 11,787.50p | 2070 |
| 07/04/2015 | 6,787.50p | 7,300.00p | 6,787.50p | 11,787.50p | 17650 |
| 02/04/2015 | 6,790.00p | 6,790.00p | 6,718.00p | 11,787.50p | 0 |
| 01/04/2015 | 6,937.50p | 6,937.50p | 6,701.36p | 11,787.50p | 7627 |
| 31/03/2015 | 7,050.00p | 7,050.00p | 6,917.42p | 11,787.50p | 57734 |
| 30/03/2015 | 7,050.00p | 7,160.00p | 7,050.00p | 11,787.50p | 1157 |
| 27/03/2015 | 7,175.00p | 7,175.00p | 7,050.00p | 11,787.50p | 1924 |
| 26/03/2015 | 7,175.00p | 7,359.26p | 7,175.00p | 11,787.50p | 21933 |
| 25/03/2015 | 7,200.00p | 7,233.75p | 7,040.00p | 11,787.50p | 6125 |
| 24/03/2015 | 7,312.50p | 7,312.50p | 7,195.00p | 11,787.50p | 3037 |
| 23/03/2015 | 7,150.00p | 7,335.00p | 7,150.00p | 11,787.50p | 813 |
| 20/03/2015 | 7,180.50p | 7,180.50p | 7,040.00p | 11,787.50p | 16638 |
| 19/03/2015 | 7,037.50p | 7,240.00p | 7,037.50p | 11,787.50p | 3923 |
| 18/03/2015 | 6,955.00p | 7,089.00p | 6,944.00p | 11,787.50p | 85896 |
| 17/03/2015 | 6,812.50p | 7,000.00p | 6,812.50p | 11,787.50p | 2902 |
| 16/03/2015 | 6,837.50p | 6,837.50p | 6,762.50p | 11,787.50p | 53774 |
| 13/03/2015 | 7,150.00p | 7,155.63p | 6,802.50p | 11,787.50p | 34074 |
| 12/03/2015 | 7,150.00p | 7,275.00p | 7,107.50p | 11,787.50p | 35124 |
| 11/03/2015 | 7,150.00p | 7,165.00p | 7,000.00p | 11,787.50p | 16483 |
| 10/03/2015 | 7,562.50p | 7,562.50p | 7,150.00p | 11,787.50p | 700 |
| 09/03/2015 | 7,562.50p | 7,562.50p | 7,390.00p | 11,787.50p | 138315 |
| 06/03/2015 | 7,361.00p | 7,610.00p | 7,361.00p | 11,787.50p | 34262 |
| 05/03/2015 | 7,416.00p | 7,416.00p | 7,100.00p | 11,787.50p | 3914 |
| 04/03/2015 | 7,475.50p | 7,500.00p | 7,325.00p | 11,787.50p | 97479 |
| 03/03/2015 | 7,487.50p | 7,805.00p | 7,487.50p | 11,787.50p | 601 |
| 02/03/2015 | 7,600.00p | 7,743.45p | 7,420.00p | 11,787.50p | 248317 |
| 27/02/2015 | 7,750.00p | 7,750.00p | 7,600.00p | 11,787.50p | 63431 |
| 26/02/2015 | 7,712.50p | 7,873.00p | 7,619.50p | 11,787.50p | 0 |
| 25/02/2015 | 7,800.00p | 7,800.00p | 7,515.00p | 11,787.50p | 155369 |
| 24/02/2015 | 7,537.50p | 7,800.00p | 7,463.50p | 11,787.50p | 6985 |
| 23/02/2015 | 7,800.00p | 7,883.45p | 7,453.51p | 11,787.50p | 57453 |
| 20/02/2015 | 7,700.00p | 7,928.41p | 7,700.00p | 11,787.50p | 6609 |
| 19/02/2015 | 7,873.00p | 7,873.00p | 7,700.00p | 11,787.50p | 51487 |
| 18/02/2015 | 7,725.00p | 8,000.00p | 7,725.00p | 11,787.50p | 14726 |
| 17/02/2015 | 7,825.00p | 8,280.00p | 7,725.00p | 11,787.50p | 4746 |
| 16/02/2015 | 7,250.00p | 7,838.75p | 7,250.00p | 11,787.50p | 307854 |
| 13/02/2015 | 7,337.50p | 7,337.50p | 7,085.00p | 11,787.50p | 31963 |
| 12/02/2015 | 6,937.50p | 7,337.50p | 6,937.50p | 11,787.50p | 609 |
| 11/02/2015 | 7,300.00p | 7,313.00p | 6,902.50p | 11,787.50p | 0 |
| 10/02/2015 | 7,487.50p | 7,487.50p | 7,300.00p | 11,787.50p | 19426 |
| 09/02/2015 | 7,387.50p | 7,490.00p | 7,387.50p | 11,787.50p | 450 |
| 06/02/2015 | 7,400.00p | 7,517.46p | 7,387.50p | 11,787.50p | 7154 |
| 05/02/2015 | 7,025.00p | 7,325.00p | 7,025.00p | 11,787.50p | 252441 |
| 04/02/2015 | 7,587.50p | 7,587.50p | 6,945.00p | 11,787.50p | 84338 |
| 03/02/2015 | 7,175.00p | 7,590.00p | 7,175.00p | 11,787.50p | 16148 |
| 02/02/2015 | 6,600.00p | 7,212.50p | 6,600.00p | 11,787.50p | 18721 |
| 30/01/2015 | 6,500.00p | 6,606.32p | 6,406.28p | 11,787.50p | 63386 |
| 29/01/2015 | 6,675.00p | 6,675.00p | 6,482.50p | 11,787.50p | 2161 |
| 28/01/2015 | 7,100.00p | 7,110.00p | 6,675.00p | 11,787.50p | 28370 |
| 27/01/2015 | 7,087.50p | 7,100.00p | 7,049.74p | 11,787.50p | 4835 |
| 26/01/2015 | 6,987.50p | 7,090.00p | 6,755.00p | 11,787.50p | 28142 |
| 23/01/2015 | 7,112.50p | 7,134.29p | 6,987.50p | 11,787.50p | 15200 |
| 22/01/2015 | 6,723.00p | 7,295.63p | 6,723.00p | 11,787.50p | 39836 |
| 21/01/2015 | 6,450.00p | 6,712.50p | 6,450.00p | 11,787.50p | 28901 |
| 20/01/2015 | 6,887.50p | 6,887.50p | 6,400.41p | 11,787.50p | 61206 |
| 19/01/2015 | 6,737.50p | 6,887.50p | 6,737.50p | 11,787.50p | 1370 |
| 16/01/2015 | 6,937.50p | 6,937.50p | 6,737.50p | 11,787.50p | 3539 |
| 15/01/2015 | 6,878.00p | 6,940.00p | 6,640.66p | 11,787.50p | 11914 |
| 14/01/2015 | 6,740.50p | 6,919.31p | 6,740.50p | 11,787.50p | 267718 |
| 13/01/2015 | 6,912.50p | 6,912.50p | 6,885.00p | 11,787.50p | 11109 |
| 12/01/2015 | 7,337.50p | 7,337.50p | 6,912.50p | 11,787.50p | 419490 |
| 09/01/2015 | 7,445.00p | 7,520.50p | 7,278.50p | 11,787.50p | 0 |
| 08/01/2015 | 7,512.50p | 7,620.00p | 7,437.50p | 11,787.50p | 3297 |
| 07/01/2015 | 7,462.50p | 7,520.00p | 7,380.00p | 11,787.50p | 3524 |
| 06/01/2015 | 7,370.50p | 7,518.00p | 7,218.00p | 11,787.50p | 0 |
| 05/01/2015 | 7,725.00p | 7,818.05p | 7,375.00p | 11,787.50p | 960 |
| 02/01/2015 | 7,650.00p | 7,750.00p | 7,650.00p | 11,787.50p | 1393 |
| 31/12/2014 | 7,650.00p | 7,650.00p | 7,571.50p | 11,787.50p | 0 |
| 30/12/2014 | 7,945.50p | 7,945.50p | 7,600.00p | 11,787.50p | 19488 |
| 29/12/2014 | 7,982.50p | 8,045.00p | 7,937.50p | 11,787.50p | 1257 |
| 24/12/2014 | 7,982.50p | 8,003.00p | 7,962.50p | 11,787.50p | 0 |
| 23/12/2014 | 7,893.50p | 7,972.54p | 7,830.51p | 11,787.50p | 51936 |
| 22/12/2014 | 7,950.00p | 7,950.00p | 7,825.00p | 11,787.50p | 799 |
| 19/12/2014 | 9,000.00p | 9,000.00p | 7,945.00p | 11,787.50p | 3172 |
| 18/12/2014 | 7,597.50p | 8,015.00p | 7,456.49p | 11,787.50p | 66772 |
| 17/12/2014 | 6,837.50p | 7,912.50p | 6,837.50p | 11,787.50p | 62654 |
| 16/12/2014 | 6,687.50p | 7,912.50p | 6,687.50p | 11,787.50p | 30987 |
| 15/12/2014 | 6,690.00p | 7,040.00p | 6,687.50p | 11,787.50p | 257760 |
| 12/12/2014 | 6,687.50p | 6,817.50p | 6,640.00p | 11,787.50p | 129447 |
| 11/12/2014 | 6,700.00p | 6,790.00p | 6,687.50p | 11,787.50p | 61198 |
| 10/12/2014 | 6,817.50p | 6,859.50p | 6,632.00p | 11,787.50p | 0 |
| 09/12/2014 | 6,475.00p | 6,825.00p | 6,475.00p | 11,787.50p | 1569 |
| 08/12/2014 | 6,828.00p | 6,875.00p | 6,475.00p | 11,787.50p | 1937 |
| 05/12/2014 | 7,170.00p | 7,170.00p | 6,837.50p | 11,787.50p | 2697 |
| 04/12/2014 | 7,167.50p | 7,189.74p | 7,120.00p | 11,787.50p | 36620 |
| 03/12/2014 | 7,235.00p | 7,235.00p | 7,150.00p | 11,787.50p | 2324 |
| 02/12/2014 | 7,111.00p | 7,400.00p | 7,111.00p | 11,787.50p | 53081 |
| 01/12/2014 | 6,987.50p | 7,220.00p | 6,985.00p | 11,787.50p | 117992 |
| 28/11/2014 | 7,437.50p | 7,437.50p | 6,834.00p | 11,787.50p | 5175 |
| 27/11/2014 | 7,722.00p | 7,722.00p | 7,375.00p | 11,787.50p | 17898 |
| 26/11/2014 | 7,885.50p | 7,885.50p | 7,712.50p | 11,787.50p | 402 |
| 25/11/2014 | 7,904.50p | 7,950.00p | 7,890.26p | 11,787.50p | 11725 |
| 24/11/2014 | 8,248.00p | 8,248.00p | 7,901.71p | 11,787.50p | 9114 |
| 21/11/2014 | 7,900.00p | 8,250.00p | 7,900.00p | 11,787.50p | 49 |
| 20/11/2014 | 7,804.50p | 7,943.50p | 7,773.00p | 11,787.50p | 0 |
| 19/11/2014 | 8,013.00p | 8,013.00p | 7,800.00p | 11,787.50p | 2696 |
| 18/11/2014 | 7,957.00p | 8,170.00p | 7,957.00p | 11,787.50p | 6295 |
| 17/11/2014 | 7,865.00p | 8,090.00p | 7,790.00p | 11,787.50p | 154465 |
| 14/11/2014 | 7,482.50p | 7,860.00p | 7,457.50p | 11,787.50p | 53639 |
| 13/11/2014 | 8,000.00p | 8,000.00p | 7,487.50p | 11,787.50p | 51484 |
| 12/11/2014 | 8,037.50p | 8,037.50p | 7,740.00p | 11,787.50p | 57947 |
| 11/11/2014 | 8,265.00p | 8,265.00p | 7,975.00p | 11,787.50p | 23990 |
| 10/11/2014 | 7,993.00p | 8,300.00p | 7,993.00p | 11,787.50p | 7074 |
| 07/11/2014 | 7,545.50p | 8,030.00p | 7,545.50p | 11,787.50p | 14848 |
| 06/11/2014 | 7,125.00p | 7,619.00p | 7,125.00p | 11,787.50p | 4760 |
| 05/11/2014 | 7,200.00p | 7,200.00p | 7,125.00p | 11,787.50p | 2462 |
| 04/11/2014 | 7,374.50p | 7,374.50p | 7,114.50p | 11,787.50p | 20204 |
| 03/11/2014 | 7,262.50p | 7,495.00p | 7,262.50p | 11,787.50p | 33604 |
| 31/10/2014 | 7,424.50p | 7,424.50p | 7,250.00p | 11,787.50p | 1166 |
| 30/10/2014 | 7,680.50p | 7,680.50p | 7,390.00p | 11,787.50p | 93851 |
| 29/10/2014 | 7,885.00p | 7,885.00p | 7,505.00p | 11,787.50p | 0 |
| 28/10/2014 | 7,885.00p | 7,885.00p | 7,595.00p | 11,787.50p | 1544 |
| 27/10/2014 | 7,625.00p | 7,708.00p | 7,600.00p | 11,787.50p | 1237 |
| 24/10/2014 | 7,725.00p | 7,725.00p | 7,585.00p | 11,787.50p | 17130 |
| 23/10/2014 | 7,885.00p | 7,885.00p | 7,706.88p | 11,787.50p | 54815 |
| 22/10/2014 | 7,885.00p | 7,955.00p | 7,802.50p | 11,787.50p | 57812 |
| 21/10/2014 | 7,450.00p | 7,875.00p | 7,450.00p | 11,787.50p | 13049 |
| 20/10/2014 | 7,900.00p | 7,900.00p | 7,450.00p | 11,787.50p | 9278 |
| 17/10/2014 | 7,900.00p | 7,900.00p | 7,827.50p | 11,787.50p | 212162 |
| 16/10/2014 | 7,800.00p | 7,849.16p | 7,669.50p | 11,787.50p | 11784 |
| 15/10/2014 | 8,078.00p | 8,078.00p | 7,695.00p | 11,787.50p | 155969 |
| 14/10/2014 | 7,847.50p | 8,045.00p | 7,847.50p | 11,787.50p | 131932 |
| 13/10/2014 | 7,975.00p | 7,975.00p | 7,555.34p | 11,787.50p | 80292 |
| 10/10/2014 | 8,202.50p | 8,202.50p | 7,940.56p | 11,787.50p | 22301 |
| 09/10/2014 | 8,262.50p | 8,365.24p | 8,262.50p | 11,787.50p | 7323 |
| 08/10/2014 | 8,294.50p | 8,294.50p | 8,013.57p | 11,787.50p | 25284 |
| 07/10/2014 | 8,450.00p | 8,450.00p | 8,290.00p | 11,787.50p | 11396 |
| 06/10/2014 | 8,674.50p | 8,674.50p | 8,286.60p | 11,787.50p | 25978 |
| 03/10/2014 | 8,668.00p | 8,668.00p | 8,530.00p | 11,787.50p | 7199 |
| 02/10/2014 | 8,800.00p | 8,800.00p | 8,600.00p | 11,787.50p | 893 |
| 01/10/2014 | 9,175.00p | 9,175.00p | 8,762.50p | 11,787.50p | 101176 |
| 30/09/2014 | 8,674.50p | 9,217.50p | 8,674.50p | 11,787.50p | 7765 |
| 29/09/2014 | 8,674.50p | 8,930.00p | 8,672.50p | 11,787.50p | 42015 |
| 26/09/2014 | 8,687.50p | 8,824.00p | 8,655.00p | 11,787.50p | 66798 |
| 25/09/2014 | 8,900.00p | 8,925.00p | 8,675.00p | 11,787.50p | 252369 |
| 24/09/2014 | 9,110.50p | 9,110.50p | 8,720.00p | 11,787.50p | 170448 |
| 23/09/2014 | 8,925.00p | 8,990.00p | 8,727.50p | 11,787.50p | 27253 |
| 22/09/2014 | 9,125.00p | 9,125.00p | 8,915.00p | 11,787.50p | 34209 |
| 19/09/2014 | 9,000.00p | 9,195.00p | 9,000.00p | 11,787.50p | 231404 |
| 18/09/2014 | 9,262.50p | 9,340.62p | 9,220.50p | 11,787.50p | 70036 |
| 17/09/2014 | 10,000.00p | 10,000.00p | 9,220.50p | 11,787.50p | 168972 |
| 16/09/2014 | 10,000.00p | 10,000.00p | 9,084.50p | 11,787.50p | 215432 |
| 15/09/2014 | 9,262.50p | 9,262.50p | 9,079.10p | 11,787.50p | 216696 |
| 12/09/2014 | 9,300.00p | 9,362.50p | 9,272.50p | 11,787.50p | 74508 |
| 11/09/2014 | 9,487.50p | 9,487.50p | 9,270.00p | 11,787.50p | 107415 |
| 10/09/2014 | 11,000.00p | 11,000.00p | 9,445.00p | 11,787.50p | 62526 |
| 09/09/2014 | 9,462.50p | 9,470.73p | 9,460.00p | 11,787.50p | 31069 |
| 08/09/2014 | 9,625.00p | 9,632.50p | 9,445.00p | 11,787.50p | 171492 |
| 05/09/2014 | 10,087.50p | 10,087.50p | 9,630.00p | 11,787.50p | 668780 |
| 04/09/2014 | 10,000.00p | 10,090.00p | 10,000.00p | 11,787.50p | 17298 |
| 03/09/2014 | 9,962.50p | 10,025.00p | 9,962.50p | 11,787.50p | 35954 |
| 02/09/2014 | 10,062.50p | 10,100.00p | 9,939.38p | 11,787.50p | 10138 |
| 01/09/2014 | 10,300.00p | 10,300.00p | 9,917.50p | 11,787.50p | 5156 |
| 29/08/2014 | 10,350.00p | 10,370.00p | 10,270.00p | 11,787.50p | 1178374 |
| 28/08/2014 | 10,525.00p | 10,525.00p | 10,375.00p | 11,787.50p | 378767 |
| 27/08/2014 | 10,462.50p | 10,537.50p | 10,401.25p | 11,787.50p | 14484 |
| 26/08/2014 | 10,500.00p | 10,500.00p | 10,425.00p | 11,787.50p | 100 |
| 22/08/2014 | 10,562.50p | 10,562.50p | 10,365.00p | 11,787.50p | 18027 |
| 21/08/2014 | 10,525.00p | 10,600.00p | 10,400.00p | 11,787.50p | 6509 |
| 20/08/2014 | 10,500.00p | 10,537.50p | 10,450.00p | 11,787.50p | 4220 |
| 19/08/2014 | 10,500.00p | 10,500.00p | 10,360.00p | 11,787.50p | 362 |
| 18/08/2014 | 10,500.00p | 10,500.00p | 10,390.00p | 11,787.50p | 128517 |
| 15/08/2014 | 10,500.00p | 10,500.00p | 10,399.91p | 11,787.50p | 136811 |
| 14/08/2014 | 10,500.00p | 10,500.00p | 10,262.50p | 11,787.50p | 46748 |
| 13/08/2014 | 10,500.00p | 10,500.00p | 10,400.00p | 11,787.50p | 754 |
| 12/08/2014 | 10,500.00p | 10,500.00p | 10,450.00p | 11,787.50p | 554 |
| 11/08/2014 | 10,500.00p | 10,600.00p | 10,475.00p | 11,787.50p | 21804 |
| 08/08/2014 | 10,500.00p | 10,500.00p | 10,487.50p | 11,787.50p | 155 |
| 07/08/2014 | 10,587.50p | 10,587.50p | 10,287.50p | 11,787.50p | 1608 |
| 06/08/2014 | 10,500.00p | 10,620.00p | 10,440.00p | 11,787.50p | 72230 |
| 05/08/2014 | 10,587.50p | 10,650.00p | 10,475.00p | 11,787.50p | 15317 |
| 04/08/2014 | 10,500.00p | 10,580.00p | 10,500.00p | 11,787.50p | 360 |
| 01/08/2014 | 11,000.00p | 11,000.00p | 10,390.00p | 11,787.50p | 61368 |
| 31/07/2014 | 10,300.00p | 11,787.50p | 10,230.00p | 11,787.50p | 0 |
| 30/07/2014 | 10,300.00p | 10,300.00p | 10,230.00p | 11,787.50p | 41052 |
| 29/07/2014 | 10,450.00p | 10,450.00p | 10,137.50p | 11,787.50p | 29673 |
| 28/07/2014 | 10,500.00p | 10,587.50p | 10,460.00p | 11,787.50p | 15814 |
| 25/07/2014 | 10,800.00p | 10,800.00p | 10,500.00p | 11,787.50p | 985 |
| 24/07/2014 | 10,800.00p | 10,800.00p | 10,525.00p | 11,787.50p | 310214 |
*Close Price adjusted for both dividends and splits