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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Accesso Technology Group (ACSO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2017 | 1,730.00p | 1,820.00p | 1,714.92p | 1,782.50p | 74700 |
| 24/04/2017 | 1,720.00p | 1,750.00p | 1,699.92p | 1,730.00p | 119175 |
| 21/04/2017 | 1,695.00p | 1,740.00p | 1,675.00p | 1,715.00p | 13184 |
| 20/04/2017 | 1,695.00p | 1,730.00p | 1,674.92p | 1,695.00p | 15673 |
| 19/04/2017 | 1,675.00p | 1,720.00p | 1,671.92p | 1,695.00p | 35398 |
| 18/04/2017 | 1,650.00p | 1,702.03p | 1,650.00p | 1,675.00p | 22309 |
| 13/04/2017 | 1,650.00p | 1,670.00p | 1,630.93p | 1,650.00p | 9505 |
| 12/04/2017 | 1,650.00p | 1,670.00p | 1,631.93p | 1,650.00p | 4104 |
| 11/04/2017 | 1,658.50p | 1,671.61p | 1,631.93p | 1,650.00p | 41414 |
| 10/04/2017 | 1,660.00p | 1,690.00p | 1,630.00p | 1,658.50p | 14465 |
| 07/04/2017 | 1,660.00p | 1,669.00p | 1,634.93p | 1,640.00p | 5056 |
| 06/04/2017 | 1,660.00p | 1,675.00p | 1,630.00p | 1,660.00p | 10356 |
| 05/04/2017 | 1,660.00p | 1,690.00p | 1,634.93p | 1,660.00p | 84168 |
| 04/04/2017 | 1,645.00p | 1,690.00p | 1,620.00p | 1,660.00p | 70451 |
| 03/04/2017 | 1,645.00p | 1,670.00p | 1,625.00p | 1,650.00p | 16477 |
| 31/03/2017 | 1,632.50p | 1,670.00p | 1,610.00p | 1,645.00p | 38805 |
| 30/03/2017 | 1,582.50p | 1,640.00p | 1,582.50p | 1,627.50p | 107058 |
| 29/03/2017 | 1,575.00p | 1,600.00p | 1,575.00p | 1,575.00p | 7927 |
| 28/03/2017 | 1,582.50p | 1,587.90p | 1,570.00p | 1,575.00p | 8644 |
| 27/03/2017 | 1,582.50p | 1,600.00p | 1,580.00p | 1,582.50p | 44148 |
| 24/03/2017 | 1,577.50p | 1,590.00p | 1,577.50p | 1,582.50p | 8327 |
| 23/03/2017 | 1,577.50p | 1,586.50p | 1,555.00p | 1,577.50p | 9363 |
| 22/03/2017 | 1,582.50p | 1,603.00p | 1,555.00p | 1,577.50p | 27683 |
| 21/03/2017 | 1,580.00p | 1,605.00p | 1,550.00p | 1,582.50p | 27721 |
| 20/03/2017 | 1,575.00p | 1,585.00p | 1,550.00p | 1,567.50p | 6543 |
| 17/03/2017 | 1,585.00p | 1,600.00p | 1,550.00p | 1,575.00p | 5403 |
| 16/03/2017 | 1,602.50p | 1,610.00p | 1,570.00p | 1,585.00p | 12901 |
| 15/03/2017 | 1,605.00p | 1,610.00p | 1,590.00p | 1,602.50p | 4015 |
| 14/03/2017 | 1,625.00p | 1,625.00p | 1,590.00p | 1,605.00p | 8039 |
| 13/03/2017 | 1,630.00p | 1,630.00p | 1,610.00p | 1,625.00p | 4832 |
| 10/03/2017 | 1,632.50p | 1,645.00p | 1,615.00p | 1,630.00p | 25325 |
| 09/03/2017 | 1,642.50p | 1,665.00p | 1,625.00p | 1,650.00p | 10055 |
| 08/03/2017 | 1,652.50p | 1,665.00p | 1,620.00p | 1,642.50p | 6611 |
| 07/03/2017 | 1,655.00p | 1,670.00p | 1,632.50p | 1,652.50p | 2322 |
| 06/03/2017 | 1,655.00p | 1,675.00p | 1,642.00p | 1,652.50p | 1107 |
| 03/03/2017 | 1,655.00p | 1,670.00p | 1,630.00p | 1,652.50p | 9002 |
| 02/03/2017 | 1,655.00p | 1,660.56p | 1,630.00p | 1,655.00p | 33795 |
| 01/03/2017 | 1,660.00p | 1,675.00p | 1,630.00p | 1,655.00p | 17822 |
| 28/02/2017 | 1,660.00p | 1,676.20p | 1,642.00p | 1,660.00p | 4153 |
| 27/02/2017 | 1,655.00p | 1,680.00p | 1,630.00p | 1,655.00p | 6050 |
| 24/02/2017 | 1,655.00p | 1,680.00p | 1,635.00p | 1,655.00p | 7592 |
| 23/02/2017 | 1,620.00p | 1,670.00p | 1,620.00p | 1,655.00p | 36012 |
| 22/02/2017 | 1,600.00p | 1,640.00p | 1,600.00p | 1,620.00p | 12208 |
| 21/02/2017 | 1,590.00p | 1,625.00p | 1,570.00p | 1,600.00p | 23343 |
| 20/02/2017 | 1,570.00p | 1,600.00p | 1,570.00p | 1,585.00p | 35208 |
| 17/02/2017 | 1,555.00p | 1,600.00p | 1,555.00p | 1,590.00p | 32348 |
| 16/02/2017 | 1,555.00p | 1,580.00p | 1,555.00p | 1,555.00p | 37067 |
| 15/02/2017 | 1,555.00p | 1,580.00p | 1,546.00p | 1,555.00p | 2817 |
| 14/02/2017 | 1,555.00p | 1,580.00p | 1,529.93p | 1,555.00p | 11301 |
| 13/02/2017 | 1,560.00p | 1,580.00p | 1,545.00p | 1,550.00p | 9269 |
| 10/02/2017 | 1,565.00p | 1,580.00p | 1,550.00p | 1,560.00p | 62519 |
| 09/02/2017 | 1,560.00p | 1,570.00p | 1,550.00p | 1,560.00p | 9906 |
| 08/02/2017 | 1,565.00p | 1,570.00p | 1,550.00p | 1,560.00p | 33719 |
| 07/02/2017 | 1,572.50p | 1,575.00p | 1,540.00p | 1,560.00p | 30504 |
| 06/02/2017 | 1,577.50p | 1,625.00p | 1,560.00p | 1,567.50p | 125482 |
| 03/02/2017 | 1,545.00p | 1,565.00p | 1,539.00p | 1,545.00p | 7367 |
| 02/02/2017 | 1,545.00p | 1,563.00p | 1,529.93p | 1,545.00p | 2858 |
| 01/02/2017 | 1,545.00p | 1,565.00p | 1,528.50p | 1,545.00p | 2655 |
| 31/01/2017 | 1,545.00p | 1,565.00p | 1,539.00p | 1,545.00p | 7235 |
| 30/01/2017 | 1,545.00p | 1,565.00p | 1,530.00p | 1,545.00p | 6309 |
| 27/01/2017 | 1,545.00p | 1,565.00p | 1,545.00p | 1,545.00p | 4685 |
| 26/01/2017 | 1,542.50p | 1,560.00p | 1,528.00p | 1,545.00p | 11291 |
| 25/01/2017 | 1,537.50p | 1,542.50p | 1,528.00p | 1,542.50p | 6410 |
| 24/01/2017 | 1,527.50p | 1,528.00p | 1,527.50p | 1,527.50p | 9112 |
| 23/01/2017 | 1,527.50p | 1,540.00p | 1,525.00p | 1,527.50p | 11799 |
| 20/01/2017 | 1,522.50p | 1,530.00p | 1,515.00p | 1,527.50p | 56643 |
| 19/01/2017 | 1,525.00p | 1,525.00p | 1,497.00p | 1,522.50p | 9927 |
| 18/01/2017 | 1,530.00p | 1,560.00p | 1,490.00p | 1,560.00p | 11046 |
| 17/01/2017 | 1,530.00p | 1,565.00p | 1,495.00p | 1,530.00p | 2915 |
| 16/01/2017 | 1,530.00p | 1,530.00p | 1,497.50p | 1,530.00p | 6348 |
| 13/01/2017 | 1,530.00p | 1,550.00p | 1,497.50p | 1,530.00p | 6648 |
| 12/01/2017 | 1,530.00p | 1,530.00p | 1,505.00p | 1,530.00p | 8942 |
| 11/01/2017 | 1,520.00p | 1,552.00p | 1,497.50p | 1,520.00p | 3661 |
| 10/01/2017 | 1,520.00p | 1,547.00p | 1,489.93p | 1,520.00p | 5266 |
| 09/01/2017 | 1,520.00p | 1,555.00p | 1,515.00p | 1,520.00p | 8482 |
| 06/01/2017 | 1,517.50p | 1,551.50p | 1,488.00p | 1,520.00p | 15203 |
| 05/01/2017 | 1,517.50p | 1,550.00p | 1,510.00p | 1,550.00p | 12618 |
| 04/01/2017 | 1,505.00p | 1,550.00p | 1,471.93p | 1,505.00p | 31606 |
| 03/01/2017 | 1,505.00p | 1,540.00p | 1,475.00p | 1,500.00p | 32795 |
| 30/12/2016 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 348 |
| 29/12/2016 | 1,528.00p | 1,557.00p | 1,464.30p | 1,500.00p | 7964 |
| 28/12/2016 | 1,540.00p | 1,540.00p | 1,524.00p | 1,540.00p | 1704 |
| 23/12/2016 | 1,550.00p | 1,550.00p | 1,470.00p | 1,510.00p | 5371 |
| 22/12/2016 | 1,492.00p | 1,550.00p | 1,440.00p | 1,548.00p | 203315 |
| 21/12/2016 | 1,490.00p | 1,495.00p | 1,417.00p | 1,417.00p | 17800 |
| 20/12/2016 | 1,490.00p | 1,495.00p | 1,432.15p | 1,490.00p | 2996 |
| 19/12/2016 | 1,450.00p | 1,495.00p | 1,400.00p | 1,475.00p | 12512 |
| 16/12/2016 | 1,450.00p | 1,450.00p | 1,380.00p | 1,450.00p | 38062 |
| 15/12/2016 | 1,500.00p | 1,525.00p | 1,365.80p | 1,400.00p | 33129 |
| 14/12/2016 | 1,530.00p | 1,530.00p | 1,480.00p | 1,530.00p | 10421 |
| 13/12/2016 | 1,500.00p | 1,550.00p | 1,500.00p | 1,515.00p | 4834 |
| 12/12/2016 | 1,585.00p | 1,585.00p | 1,511.50p | 1,550.00p | 4093 |
| 09/12/2016 | 1,532.00p | 1,550.00p | 1,495.00p | 1,540.00p | 5157 |
| 08/12/2016 | 1,505.00p | 1,555.00p | 1,505.00p | 1,527.50p | 1249 |
| 07/12/2016 | 1,550.00p | 1,551.00p | 1,500.00p | 1,515.00p | 7859 |
| 06/12/2016 | 1,570.00p | 1,621.00p | 1,530.00p | 1,565.00p | 8022 |
| 05/12/2016 | 1,600.00p | 1,601.95p | 1,570.00p | 1,585.00p | 5025 |
| 02/12/2016 | 1,532.50p | 1,585.00p | 1,532.50p | 1,585.00p | 30855 |
| 01/12/2016 | 1,570.00p | 1,600.00p | 1,565.00p | 1,600.00p | 77244 |
| 30/11/2016 | 1,551.00p | 1,600.00p | 1,532.50p | 1,600.00p | 3091 |
| 29/11/2016 | 1,630.00p | 1,630.00p | 1,570.00p | 1,600.00p | 2471 |
| 28/11/2016 | 1,630.00p | 1,630.00p | 1,540.00p | 1,630.00p | 8093 |
| 25/11/2016 | 1,580.00p | 1,623.00p | 1,565.20p | 1,614.00p | 5112 |
| 24/11/2016 | 1,630.00p | 1,630.00p | 1,565.00p | 1,630.00p | 5437 |
| 23/11/2016 | 1,600.00p | 1,630.00p | 1,535.00p | 1,630.00p | 18293 |
| 22/11/2016 | 1,530.00p | 1,600.00p | 1,530.00p | 1,530.00p | 3153 |
| 21/11/2016 | 1,565.00p | 1,620.00p | 1,500.00p | 1,619.00p | 125591 |
| 18/11/2016 | 1,500.00p | 1,620.00p | 1,500.00p | 1,500.00p | 8410 |
| 17/11/2016 | 1,550.00p | 1,600.00p | 1,497.00p | 1,550.00p | 44649 |
| 16/11/2016 | 1,540.00p | 1,595.00p | 1,533.40p | 1,550.00p | 29621 |
| 15/11/2016 | 1,510.00p | 1,535.00p | 1,489.60p | 1,530.00p | 5249 |
| 14/11/2016 | 1,502.50p | 1,503.40p | 1,489.60p | 1,495.00p | 2079 |
| 11/11/2016 | 1,509.00p | 1,510.00p | 1,480.00p | 1,495.00p | 3069 |
| 10/11/2016 | 1,450.00p | 1,520.00p | 1,450.00p | 1,505.00p | 17899 |
| 09/11/2016 | 1,450.00p | 1,500.00p | 1,380.00p | 1,500.00p | 95063 |
| 08/11/2016 | 1,491.25p | 1,492.50p | 1,454.00p | 1,472.50p | 2913 |
| 07/11/2016 | 1,435.00p | 1,491.25p | 1,435.00p | 1,475.00p | 8785 |
| 04/11/2016 | 1,510.00p | 1,510.00p | 1,440.00p | 1,472.50p | 2497 |
| 03/11/2016 | 1,450.00p | 1,476.00p | 1,443.25p | 1,450.00p | 5834 |
| 02/11/2016 | 1,460.00p | 1,471.00p | 1,460.00p | 1,460.00p | 3394 |
| 01/11/2016 | 1,470.00p | 1,515.00p | 1,430.00p | 1,500.00p | 18792 |
| 31/10/2016 | 1,575.00p | 1,575.00p | 1,465.00p | 1,470.00p | 4542 |
| 28/10/2016 | 1,475.00p | 1,540.00p | 1,471.00p | 1,475.00p | 1348 |
| 27/10/2016 | 1,485.00p | 1,549.00p | 1,445.00p | 1,475.00p | 31427 |
| 26/10/2016 | 1,565.00p | 1,565.00p | 1,485.00p | 1,520.00p | 5589 |
| 25/10/2016 | 1,525.00p | 1,570.00p | 1,460.50p | 1,500.00p | 27766 |
| 24/10/2016 | 1,600.00p | 1,630.00p | 1,550.00p | 1,585.00p | 45746 |
| 21/10/2016 | 1,650.00p | 1,658.70p | 1,607.33p | 1,625.00p | 9190 |
| 20/10/2016 | 1,610.00p | 1,670.00p | 1,610.00p | 1,630.00p | 131118 |
| 19/10/2016 | 1,680.00p | 1,680.00p | 1,610.00p | 1,610.00p | 37181 |
| 18/10/2016 | 1,650.00p | 1,690.22p | 1,631.00p | 1,650.00p | 13423 |
| 17/10/2016 | 1,600.00p | 1,630.00p | 1,580.00p | 1,620.00p | 11763 |
| 14/10/2016 | 1,580.00p | 1,595.00p | 1,574.37p | 1,580.00p | 76821 |
| 13/10/2016 | 1,592.50p | 1,595.98p | 1,574.00p | 1,585.00p | 4264 |
| 12/10/2016 | 1,592.50p | 1,608.48p | 1,575.00p | 1,592.50p | 7214 |
| 11/10/2016 | 1,600.00p | 1,601.60p | 1,580.00p | 1,592.50p | 5164 |
| 10/10/2016 | 1,600.00p | 1,606.58p | 1,590.00p | 1,600.00p | 10182 |
| 07/10/2016 | 1,600.00p | 1,615.00p | 1,590.00p | 1,600.00p | 6116 |
| 06/10/2016 | 1,602.50p | 1,612.30p | 1,590.00p | 1,600.00p | 62208 |
| 05/10/2016 | 1,600.00p | 1,618.92p | 1,585.00p | 1,605.00p | 27753 |
| 04/10/2016 | 1,545.00p | 1,629.10p | 1,545.00p | 1,590.00p | 53714 |
| 03/10/2016 | 1,462.50p | 1,555.00p | 1,462.50p | 1,545.00p | 26940 |
| 30/09/2016 | 1,462.50p | 1,485.00p | 1,450.00p | 1,469.00p | 22581 |
| 29/09/2016 | 1,381.00p | 1,474.50p | 1,375.00p | 1,462.50p | 92812 |
| 28/09/2016 | 1,382.50p | 1,390.41p | 1,372.00p | 1,381.00p | 66589 |
| 27/09/2016 | 1,405.00p | 1,405.00p | 1,360.00p | 1,382.50p | 41484 |
| 26/09/2016 | 1,445.00p | 1,445.43p | 1,398.00p | 1,405.00p | 44722 |
| 23/09/2016 | 1,460.00p | 1,460.00p | 1,430.00p | 1,445.00p | 15232 |
| 22/09/2016 | 1,465.00p | 1,465.00p | 1,440.00p | 1,460.00p | 7701 |
| 21/09/2016 | 1,465.00p | 1,475.00p | 1,450.00p | 1,465.00p | 29449 |
| 20/09/2016 | 1,485.00p | 1,485.00p | 1,450.00p | 1,465.00p | 105306 |
| 19/09/2016 | 1,512.50p | 1,512.50p | 1,480.00p | 1,485.00p | 36251 |
| 16/09/2016 | 1,512.50p | 1,525.00p | 1,490.00p | 1,512.50p | 12299 |
| 15/09/2016 | 1,515.00p | 1,525.00p | 1,490.00p | 1,512.50p | 59765 |
| 14/09/2016 | 1,610.00p | 1,618.00p | 1,497.25p | 1,512.50p | 84951 |
| 13/09/2016 | 1,605.00p | 1,615.00p | 1,590.00p | 1,602.50p | 11250 |
| 12/09/2016 | 1,622.50p | 1,622.50p | 1,590.00p | 1,605.00p | 15733 |
| 09/09/2016 | 1,660.00p | 1,665.00p | 1,615.00p | 1,622.50p | 20911 |
| 08/09/2016 | 1,687.50p | 1,695.00p | 1,650.00p | 1,660.00p | 30653 |
| 07/09/2016 | 1,700.00p | 1,717.50p | 1,670.00p | 1,687.50p | 8174 |
| 06/09/2016 | 1,680.00p | 1,733.75p | 1,670.25p | 1,700.00p | 71328 |
| 05/09/2016 | 1,640.00p | 1,700.00p | 1,640.00p | 1,680.00p | 63042 |
| 02/09/2016 | 1,595.00p | 1,660.00p | 1,580.00p | 1,640.00p | 14192 |
| 01/09/2016 | 1,555.00p | 1,609.90p | 1,555.00p | 1,586.00p | 10656 |
| 31/08/2016 | 1,547.50p | 1,567.00p | 1,541.25p | 1,555.00p | 22586 |
| 30/08/2016 | 1,547.50p | 1,557.50p | 1,540.00p | 1,547.50p | 15655 |
| 26/08/2016 | 1,532.50p | 1,557.00p | 1,528.00p | 1,547.50p | 21977 |
| 25/08/2016 | 1,612.50p | 1,612.50p | 1,525.00p | 1,532.50p | 32877 |
| 24/08/2016 | 1,615.00p | 1,630.00p | 1,595.00p | 1,612.50p | 40949 |
| 23/08/2016 | 1,605.00p | 1,625.00p | 1,601.79p | 1,610.00p | 117599 |
| 22/08/2016 | 1,532.50p | 1,620.00p | 1,530.00p | 1,605.00p | 50597 |
| 19/08/2016 | 1,530.00p | 1,544.00p | 1,530.00p | 1,532.50p | 20560 |
| 18/08/2016 | 1,490.00p | 1,540.00p | 1,490.00p | 1,530.00p | 20842 |
| 17/08/2016 | 1,440.00p | 1,505.00p | 1,439.50p | 1,490.00p | 25138 |
| 16/08/2016 | 1,415.00p | 1,450.00p | 1,415.00p | 1,440.00p | 16910 |
| 15/08/2016 | 1,415.00p | 1,429.90p | 1,400.00p | 1,415.00p | 5837 |
| 12/08/2016 | 1,415.00p | 1,429.90p | 1,415.00p | 1,415.00p | 7692 |
| 11/08/2016 | 1,415.00p | 1,421.77p | 1,415.00p | 1,415.00p | 10724 |
| 10/08/2016 | 1,417.50p | 1,425.75p | 1,403.00p | 1,415.00p | 13485 |
| 09/08/2016 | 1,420.00p | 1,433.00p | 1,411.25p | 1,417.50p | 10248 |
| 08/08/2016 | 1,415.00p | 1,435.00p | 1,412.50p | 1,420.00p | 6986 |
| 05/08/2016 | 1,412.50p | 1,424.00p | 1,410.00p | 1,415.00p | 21487 |
| 04/08/2016 | 1,427.50p | 1,440.00p | 1,406.53p | 1,412.50p | 11667 |
| 03/08/2016 | 1,427.50p | 1,444.90p | 1,415.10p | 1,427.50p | 78420 |
| 02/08/2016 | 1,422.50p | 1,444.90p | 1,411.25p | 1,427.50p | 7021 |
| 01/08/2016 | 1,437.50p | 1,445.00p | 1,410.00p | 1,422.50p | 212235 |
| 29/07/2016 | 1,377.50p | 1,450.00p | 1,377.50p | 1,445.00p | 21194 |
| 28/07/2016 | 1,343.50p | 1,400.00p | 1,330.00p | 1,377.50p | 32926 |
| 27/07/2016 | 1,332.50p | 1,360.00p | 1,320.00p | 1,343.50p | 7787 |
| 26/07/2016 | 1,277.50p | 1,350.00p | 1,277.50p | 1,332.50p | 9322 |
| 25/07/2016 | 1,277.50p | 1,290.00p | 1,277.50p | 1,277.50p | 4219 |
| 22/07/2016 | 1,275.00p | 1,290.00p | 1,275.00p | 1,277.50p | 49333 |
| 21/07/2016 | 1,275.00p | 1,290.00p | 1,264.35p | 1,275.00p | 5409 |
| 20/07/2016 | 1,262.50p | 1,285.00p | 1,260.00p | 1,272.50p | 10867 |
| 19/07/2016 | 1,262.50p | 1,274.75p | 1,261.10p | 1,262.50p | 10390 |
| 18/07/2016 | 1,257.50p | 1,275.00p | 1,250.00p | 1,262.50p | 4441 |
| 15/07/2016 | 1,245.00p | 1,275.00p | 1,235.50p | 1,257.50p | 241032 |
| 14/07/2016 | 1,227.50p | 1,260.00p | 1,213.86p | 1,245.00p | 11885 |
| 13/07/2016 | 1,207.50p | 1,240.38p | 1,202.20p | 1,225.00p | 8550 |
| 12/07/2016 | 1,200.00p | 1,230.00p | 1,187.62p | 1,230.00p | 13062 |
*Close Price adjusted for both dividends and splits