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
Alpha Group International (ALPH) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2025 | 4,250.00p | 4,245.00p | 4,245.00p | 4,245.00p | 0 |
| 30/10/2025 | 4,250.00p | 4,245.00p | 4,245.00p | 4,245.00p | 0 |
| 29/10/2025 | 4,250.00p | 4,250.00p | 4,240.00p | 4,245.00p | 1207679 |
| 28/10/2025 | 4,240.00p | 4,250.00p | 4,240.00p | 4,245.00p | 2202975 |
| 27/10/2025 | 4,235.00p | 4,250.00p | 4,235.00p | 4,235.00p | 129298 |
| 24/10/2025 | 4,240.00p | 4,240.00p | 4,235.00p | 4,240.00p | 93324 |
| 23/10/2025 | 4,240.00p | 4,240.00p | 4,235.00p | 4,240.00p | 197020 |
| 22/10/2025 | 4,230.00p | 4,240.00p | 4,230.00p | 4,235.00p | 2158810 |
| 21/10/2025 | 4,230.00p | 4,240.00p | 4,230.00p | 4,235.00p | 71254 |
| 20/10/2025 | 4,230.00p | 4,240.00p | 4,230.00p | 4,230.00p | 631298 |
| 17/10/2025 | 4,230.00p | 4,240.00p | 4,230.00p | 4,235.00p | 641896 |
| 16/10/2025 | 4,235.00p | 4,240.00p | 4,230.00p | 4,235.00p | 900042 |
| 15/10/2025 | 4,205.00p | 4,205.00p | 4,200.00p | 4,200.00p | 106459 |
| 14/10/2025 | 4,200.00p | 4,205.00p | 4,200.00p | 4,200.00p | 360058 |
| 13/10/2025 | 4,200.00p | 4,210.00p | 4,200.00p | 4,200.00p | 57590 |
| 10/10/2025 | 4,205.00p | 4,205.60p | 4,200.00p | 4,200.00p | 188997 |
| 09/10/2025 | 4,200.00p | 4,210.00p | 4,200.00p | 4,200.00p | 73367 |
| 08/10/2025 | 4,205.00p | 4,205.00p | 4,200.00p | 4,205.00p | 166043 |
| 07/10/2025 | 4,205.00p | 4,220.00p | 4,200.00p | 4,200.00p | 237715 |
| 06/10/2025 | 4,210.00p | 4,210.00p | 4,200.00p | 4,200.00p | 140784 |
| 03/10/2025 | 4,210.00p | 4,210.00p | 4,195.00p | 4,205.00p | 518895 |
| 02/10/2025 | 4,205.00p | 4,215.00p | 4,195.00p | 4,195.00p | 358947 |
| 01/10/2025 | 4,205.00p | 4,205.00p | 4,195.00p | 4,205.00p | 178979 |
| 30/09/2025 | 4,200.00p | 4,205.00p | 4,197.51p | 4,200.00p | 100594 |
| 29/09/2025 | 4,200.00p | 4,210.00p | 4,190.00p | 4,200.00p | 251228 |
| 26/09/2025 | 4,190.00p | 4,200.00p | 4,185.00p | 4,200.00p | 402433 |
| 25/09/2025 | 4,185.00p | 4,190.01p | 4,185.00p | 4,185.00p | 169087 |
| 24/09/2025 | 4,185.00p | 4,267.50p | 4,082.50p | 4,185.00p | 269020 |
| 23/09/2025 | 4,185.00p | 4,195.00p | 4,175.00p | 4,185.00p | 314338 |
| 22/09/2025 | 4,190.00p | 4,190.00p | 4,185.00p | 4,185.00p | 131326 |
| 19/09/2025 | 4,180.00p | 4,195.00p | 4,180.00p | 4,190.00p | 2240293 |
| 18/09/2025 | 4,185.00p | 4,190.00p | 4,180.00p | 4,180.00p | 126296 |
| 17/09/2025 | 4,195.00p | 4,195.00p | 4,180.00p | 4,185.00p | 324994 |
| 16/09/2025 | 4,180.00p | 4,185.00p | 4,180.00p | 4,180.00p | 171518 |
| 15/09/2025 | 4,180.00p | 4,185.00p | 4,180.00p | 4,185.00p | 157917 |
| 12/09/2025 | 4,180.00p | 4,185.00p | 4,175.00p | 4,175.00p | 399791 |
| 11/09/2025 | 4,180.00p | 4,190.00p | 4,180.00p | 4,175.00p | 509995 |
| 10/09/2025 | 4,180.00p | 4,190.00p | 4,175.00p | 4,190.00p | 125374 |
| 09/09/2025 | 4,185.00p | 4,190.40p | 4,175.00p | 4,180.00p | 223026 |
| 08/09/2025 | 4,180.00p | 4,180.00p | 4,170.82p | 4,175.00p | 723178 |
| 05/09/2025 | 4,180.00p | 4,180.01p | 4,175.00p | 4,180.00p | 276179 |
| 04/09/2025 | 4,180.00p | 4,180.01p | 4,170.00p | 4,180.00p | 465516 |
| 03/09/2025 | 4,170.00p | 4,180.00p | 4,170.00p | 4,175.00p | 1821646 |
| 02/09/2025 | 4,175.00p | 4,175.00p | 4,170.00p | 4,170.00p | 511360 |
| 01/09/2025 | 4,180.00p | 4,180.00p | 4,170.00p | 4,170.00p | 305744 |
| 29/08/2025 | 4,190.00p | 4,195.00p | 4,175.00p | 4,175.00p | 682227 |
| 28/08/2025 | 4,180.00p | 4,185.00p | 4,175.00p | 4,180.00p | 134103 |
| 27/08/2025 | 4,210.00p | 4,210.00p | 4,175.00p | 4,175.00p | 133263 |
| 26/08/2025 | 4,180.00p | 4,325.00p | 4,035.00p | 4,180.00p | 614780 |
| 22/08/2025 | 4,180.00p | 4,185.01p | 4,175.00p | 4,180.00p | 470566 |
| 21/08/2025 | 4,185.00p | 4,190.00p | 4,175.00p | 4,180.00p | 663523 |
| 20/08/2025 | 4,175.00p | 4,185.00p | 4,170.00p | 4,175.00p | 547747 |
| 19/08/2025 | 4,185.00p | 4,215.00p | 4,170.00p | 4,170.00p | 124702 |
| 18/08/2025 | 4,180.00p | 4,180.00p | 4,165.00p | 4,175.00p | 687685 |
| 15/08/2025 | 4,175.00p | 4,175.00p | 4,165.00p | 4,170.00p | 366116 |
| 14/08/2025 | 4,185.00p | 4,195.00p | 4,167.50p | 4,170.00p | 708470 |
| 13/08/2025 | 4,180.00p | 4,200.00p | 4,170.00p | 4,175.00p | 2054882 |
| 12/08/2025 | 4,180.00p | 4,282.50p | 4,115.00p | 4,175.00p | 91190 |
| 11/08/2025 | 4,170.00p | 4,175.00p | 4,160.00p | 4,170.00p | 1695675 |
| 08/08/2025 | 4,180.00p | 4,195.00p | 4,160.00p | 4,160.00p | 912261 |
| 07/08/2025 | 4,170.00p | 4,186.80p | 4,162.47p | 4,180.00p | 603011 |
| 06/08/2025 | 4,170.00p | 4,200.00p | 4,160.00p | 4,170.00p | 1661190 |
| 05/08/2025 | 4,165.00p | 4,173.16p | 4,160.00p | 4,165.00p | 1001738 |
| 04/08/2025 | 4,165.00p | 4,165.00p | 4,160.00p | 4,165.00p | 607243 |
| 01/08/2025 | 4,165.00p | 4,166.24p | 4,160.00p | 4,160.00p | 320572 |
| 31/07/2025 | 4,165.00p | 4,220.00p | 4,015.00p | 4,165.00p | 1001905 |
| 30/07/2025 | 4,165.00p | 4,165.00p | 4,160.00p | 4,165.00p | 1011998 |
| 29/07/2025 | 4,165.00p | 4,165.00p | 4,160.00p | 4,160.00p | 196649 |
| 28/07/2025 | 4,160.00p | 4,170.00p | 4,155.00p | 4,160.00p | 807839 |
| 25/07/2025 | 4,165.00p | 4,180.00p | 4,155.00p | 4,170.00p | 340273 |
| 24/07/2025 | 4,160.00p | 4,170.00p | 4,150.00p | 4,165.00p | 2356629 |
| 23/07/2025 | 3,335.00p | 4,175.00p | 3,297.86p | 4,165.00p | 8105834 |
| 22/07/2025 | 3,310.00p | 3,335.00p | 3,255.00p | 3,315.00p | 189298 |
| 21/07/2025 | 3,335.00p | 3,345.00p | 3,280.00p | 3,305.00p | 267962 |
| 18/07/2025 | 3,330.00p | 3,350.00p | 3,305.00p | 3,320.00p | 82071 |
| 17/07/2025 | 3,340.00p | 3,380.00p | 3,301.60p | 3,335.00p | 62328 |
| 16/07/2025 | 3,345.00p | 3,385.00p | 3,345.00p | 3,355.00p | 537753 |
| 15/07/2025 | 3,380.00p | 3,390.00p | 3,335.00p | 3,365.00p | 51934 |
| 14/07/2025 | 3,350.00p | 3,395.00p | 3,325.00p | 3,370.00p | 138700 |
| 11/07/2025 | 3,365.00p | 3,410.00p | 3,345.00p | 3,395.00p | 101919 |
| 10/07/2025 | 3,355.00p | 3,400.00p | 3,320.00p | 3,400.00p | 94515 |
| 09/07/2025 | 3,360.00p | 3,365.00p | 3,275.00p | 3,345.00p | 208034 |
| 08/07/2025 | 3,360.00p | 3,360.00p | 3,305.00p | 3,345.00p | 959721 |
| 07/07/2025 | 3,320.00p | 3,380.00p | 3,293.20p | 3,315.00p | 135285 |
| 04/07/2025 | 3,160.00p | 3,313.40p | 3,160.00p | 3,290.00p | 954357 |
| 03/07/2025 | 3,130.00p | 3,185.00p | 3,100.00p | 3,185.00p | 374213 |
| 02/07/2025 | 3,195.00p | 3,195.00p | 3,075.00p | 3,100.00p | 112128 |
| 01/07/2025 | 3,185.00p | 3,200.00p | 3,135.00p | 3,175.00p | 66284 |
| 30/06/2025 | 3,200.00p | 3,235.00p | 3,166.83p | 3,185.00p | 80471 |
| 27/06/2025 | 3,200.00p | 3,200.00p | 3,130.00p | 3,175.00p | 142239 |
| 26/06/2025 | 3,170.00p | 3,225.00p | 3,145.00p | 3,145.00p | 108304 |
| 25/06/2025 | 3,140.00p | 3,195.00p | 3,070.00p | 3,160.00p | 236807 |
| 24/06/2025 | 2,925.00p | 3,090.00p | 2,925.00p | 3,080.00p | 207031 |
| 23/06/2025 | 2,930.00p | 2,945.00p | 2,888.56p | 2,910.00p | 187020 |
| 20/06/2025 | 2,950.00p | 2,980.00p | 2,940.00p | 2,945.00p | 204099 |
| 19/06/2025 | 3,010.00p | 3,010.00p | 2,930.00p | 2,945.00p | 95196 |
| 18/06/2025 | 2,990.00p | 3,035.00p | 2,980.00p | 3,005.00p | 81993 |
| 17/06/2025 | 2,985.00p | 3,045.00p | 2,960.00p | 3,000.00p | 114538 |
| 16/06/2025 | 3,035.00p | 3,050.00p | 2,975.00p | 2,995.00p | 118234 |
| 13/06/2025 | 3,030.00p | 3,045.00p | 2,975.00p | 3,025.00p | 169108 |
| 12/06/2025 | 3,065.00p | 3,135.00p | 3,045.00p | 3,050.00p | 96568 |
| 11/06/2025 | 3,050.00p | 3,125.00p | 3,050.00p | 3,125.00p | 90069 |
| 10/06/2025 | 3,135.00p | 3,135.00p | 3,045.00p | 3,065.00p | 144212 |
| 09/06/2025 | 3,120.00p | 3,130.00p | 3,050.00p | 3,065.00p | 199093 |
| 06/06/2025 | 3,090.00p | 3,130.00p | 3,035.00p | 3,115.00p | 58644 |
| 05/06/2025 | 3,100.00p | 3,130.00p | 3,050.00p | 3,090.00p | 78262 |
| 04/06/2025 | 3,135.00p | 3,140.00p | 3,110.00p | 3,115.00p | 55354 |
| 03/06/2025 | 3,145.00p | 3,195.00p | 3,075.00p | 3,100.00p | 156485 |
| 02/06/2025 | 3,175.00p | 3,185.00p | 3,080.00p | 3,100.00p | 87686 |
| 30/05/2025 | 3,100.00p | 3,230.00p | 3,090.00p | 3,160.00p | 203362 |
| 29/05/2025 | 3,020.00p | 3,100.00p | 2,987.50p | 3,055.00p | 440075 |
| 28/05/2025 | 3,050.00p | 3,095.00p | 2,985.00p | 3,000.00p | 239658 |
| 27/05/2025 | 3,050.00p | 3,085.00p | 3,020.00p | 3,075.00p | 398842 |
| 23/05/2025 | 3,030.00p | 3,055.00p | 2,950.00p | 3,020.00p | 190072 |
| 22/05/2025 | 3,020.00p | 3,050.00p | 3,000.00p | 3,020.00p | 97123 |
| 21/05/2025 | 3,080.00p | 3,080.00p | 3,025.00p | 3,050.00p | 162634 |
| 20/05/2025 | 3,100.00p | 3,140.00p | 3,045.00p | 3,065.00p | 143662 |
| 19/05/2025 | 3,100.00p | 3,135.00p | 3,070.00p | 3,110.00p | 83681 |
| 16/05/2025 | 3,115.00p | 3,142.00p | 3,090.00p | 3,120.00p | 103366 |
| 15/05/2025 | 3,070.00p | 3,118.00p | 3,060.00p | 3,095.00p | 112254 |
| 14/05/2025 | 3,060.00p | 3,140.00p | 3,050.00p | 3,090.00p | 394001 |
| 13/05/2025 | 3,100.00p | 3,105.00p | 3,050.00p | 3,060.00p | 285101 |
| 12/05/2025 | 3,200.00p | 3,210.00p | 3,075.00p | 3,085.00p | 92798 |
| 09/05/2025 | 3,135.00p | 3,180.00p | 3,100.00p | 3,140.00p | 513103 |
| 08/05/2025 | 3,125.00p | 3,190.00p | 3,100.00p | 3,115.00p | 468676 |
| 07/05/2025 | 3,050.00p | 3,145.00p | 3,040.00p | 3,110.00p | 240036 |
| 06/05/2025 | 2,815.00p | 3,060.00p | 2,805.00p | 3,050.00p | 532321 |
| 02/05/2025 | 2,750.00p | 2,920.00p | 2,730.00p | 2,810.00p | 532287 |
| 01/05/2025 | 2,735.00p | 2,760.00p | 2,720.00p | 2,745.00p | 134595 |
| 30/04/2025 | 2,720.00p | 2,740.00p | 2,680.00p | 2,730.00p | 258331 |
| 29/04/2025 | 2,660.00p | 2,715.00p | 2,630.00p | 2,700.00p | 394959 |
| 28/04/2025 | 2,690.00p | 2,710.00p | 2,625.00p | 2,645.00p | 120423 |
| 25/04/2025 | 2,680.00p | 2,695.00p | 2,645.00p | 2,690.00p | 111545 |
| 24/04/2025 | 2,635.00p | 2,680.00p | 2,619.58p | 2,645.00p | 156387 |
| 23/04/2025 | 2,635.00p | 2,695.00p | 2,605.00p | 2,670.00p | 192015 |
| 22/04/2025 | 2,580.00p | 2,635.00p | 2,505.00p | 2,585.00p | 220357 |
| 17/04/2025 | 2,535.00p | 2,590.00p | 2,530.00p | 2,570.00p | 102751 |
| 16/04/2025 | 2,490.00p | 2,560.00p | 2,480.00p | 2,555.00p | 41212 |
| 15/04/2025 | 2,425.00p | 2,520.00p | 2,425.00p | 2,500.00p | 74998 |
| 14/04/2025 | 2,410.00p | 2,440.00p | 2,395.00p | 2,425.00p | 50209 |
| 11/04/2025 | 2,335.00p | 2,375.00p | 2,280.00p | 2,360.00p | 121401 |
| 10/04/2025 | 2,440.00p | 2,510.00p | 2,350.00p | 2,355.00p | 384341 |
| 09/04/2025 | 2,250.00p | 2,290.00p | 2,215.00p | 2,270.00p | 314514 |
| 08/04/2025 | 2,285.00p | 2,365.00p | 2,240.00p | 2,335.00p | 303793 |
| 07/04/2025 | 2,340.00p | 2,340.00p | 2,150.00p | 2,200.00p | 365788 |
| 04/04/2025 | 2,435.00p | 2,450.00p | 2,270.00p | 2,300.00p | 212800 |
| 03/04/2025 | 2,450.00p | 2,505.00p | 2,424.21p | 2,450.00p | 154826 |
| 02/04/2025 | 2,555.00p | 2,570.00p | 2,480.00p | 2,500.00p | 226842 |
| 01/04/2025 | 2,530.00p | 2,580.00p | 2,510.00p | 2,575.00p | 58226 |
| 31/03/2025 | 2,610.00p | 2,610.00p | 2,500.00p | 2,530.00p | 162683 |
| 28/03/2025 | 2,600.00p | 2,620.00p | 2,550.00p | 2,560.00p | 291626 |
| 27/03/2025 | 2,650.00p | 2,650.00p | 2,560.00p | 2,600.00p | 60247 |
| 26/03/2025 | 2,550.00p | 2,650.00p | 2,550.00p | 2,590.00p | 105020 |
| 25/03/2025 | 2,460.00p | 2,560.00p | 2,460.00p | 2,560.00p | 71908 |
| 24/03/2025 | 2,500.00p | 2,500.00p | 2,460.00p | 2,500.00p | 202791 |
| 21/03/2025 | 2,490.00p | 2,520.00p | 2,440.00p | 2,450.00p | 175956 |
| 20/03/2025 | 2,440.00p | 2,520.00p | 2,413.20p | 2,480.00p | 244000 |
| 19/03/2025 | 2,500.00p | 2,580.00p | 2,300.00p | 2,420.00p | 351722 |
| 18/03/2025 | 2,430.00p | 2,500.00p | 2,410.00p | 2,470.00p | 110776 |
| 17/03/2025 | 2,450.00p | 2,500.00p | 2,430.00p | 2,440.00p | 60607 |
| 14/03/2025 | 2,460.00p | 2,490.00p | 2,380.00p | 2,470.00p | 239753 |
| 13/03/2025 | 2,400.00p | 2,470.00p | 2,390.00p | 2,390.00p | 272344 |
| 12/03/2025 | 2,450.00p | 2,460.00p | 2,380.00p | 2,450.00p | 235875 |
| 11/03/2025 | 2,400.00p | 2,460.00p | 2,370.00p | 2,390.00p | 110177 |
| 10/03/2025 | 2,670.00p | 2,690.00p | 2,390.00p | 2,390.00p | 436811 |
| 07/03/2025 | 2,640.00p | 2,680.00p | 2,610.00p | 2,660.00p | 185842 |
| 06/03/2025 | 2,580.00p | 2,700.00p | 2,580.00p | 2,660.00p | 120388 |
| 05/03/2025 | 2,640.00p | 2,680.00p | 2,590.00p | 2,640.00p | 153959 |
| 04/03/2025 | 2,650.00p | 2,720.00p | 2,580.00p | 2,600.00p | 113125 |
| 03/03/2025 | 2,730.00p | 2,730.00p | 2,670.00p | 2,680.00p | 271871 |
| 28/02/2025 | 2,740.00p | 2,780.00p | 2,670.00p | 2,710.00p | 235351 |
| 27/02/2025 | 2,770.00p | 2,830.00p | 2,740.00p | 2,770.00p | 183953 |
| 26/02/2025 | 2,720.00p | 2,820.00p | 2,670.00p | 2,780.00p | 478386 |
| 25/02/2025 | 2,650.00p | 2,710.00p | 2,620.00p | 2,670.00p | 249189 |
| 24/02/2025 | 2,610.00p | 2,690.00p | 2,590.00p | 2,620.00p | 459880 |
| 21/02/2025 | 2,580.00p | 2,670.00p | 2,520.00p | 2,650.00p | 715752 |
| 20/02/2025 | 2,540.00p | 2,560.00p | 2,526.01p | 2,550.00p | 135817 |
| 19/02/2025 | 2,580.00p | 2,580.00p | 2,520.00p | 2,540.00p | 228506 |
| 18/02/2025 | 2,580.00p | 2,580.00p | 2,533.11p | 2,550.00p | 318976 |
| 17/02/2025 | 2,560.00p | 2,560.00p | 2,510.00p | 2,550.00p | 551260 |
| 14/02/2025 | 2,560.00p | 2,560.00p | 2,520.00p | 2,530.00p | 171281 |
| 13/02/2025 | 2,540.00p | 2,550.00p | 2,490.00p | 2,540.00p | 53828 |
| 12/02/2025 | 2,540.00p | 2,560.00p | 2,490.00p | 2,530.00p | 449917 |
| 11/02/2025 | 2,520.00p | 2,540.00p | 2,500.00p | 2,540.00p | 165336 |
| 10/02/2025 | 2,520.00p | 2,560.00p | 2,500.00p | 2,520.00p | 186833 |
| 07/02/2025 | 2,570.00p | 2,570.00p | 2,510.00p | 2,530.00p | 366508 |
| 06/02/2025 | 2,500.00p | 2,570.00p | 2,480.00p | 2,530.00p | 279809 |
| 05/02/2025 | 2,500.00p | 2,520.00p | 2,460.00p | 2,480.00p | 197390 |
| 04/02/2025 | 2,540.00p | 2,600.00p | 2,480.00p | 2,500.00p | 44738 |
| 03/02/2025 | 2,570.00p | 2,600.00p | 2,500.00p | 2,540.00p | 208575 |
| 31/01/2025 | 2,600.00p | 2,630.00p | 2,560.00p | 2,590.00p | 371096 |
| 30/01/2025 | 2,500.00p | 2,580.00p | 2,450.00p | 2,580.00p | 614639 |
| 29/01/2025 | 2,480.00p | 2,490.00p | 2,450.00p | 2,460.00p | 931870 |
| 28/01/2025 | 2,440.00p | 2,470.00p | 2,410.00p | 2,450.00p | 226597 |
| 27/01/2025 | 2,500.00p | 2,500.00p | 2,400.00p | 2,430.00p | 380872 |
| 24/01/2025 | 2,500.00p | 2,510.00p | 2,440.00p | 2,470.00p | 180312 |
| 23/01/2025 | 2,510.00p | 2,520.00p | 2,446.02p | 2,490.00p | 297894 |
| 22/01/2025 | 2,390.00p | 2,510.00p | 2,360.00p | 2,500.00p | 563520 |
| 21/01/2025 | 2,270.00p | 2,470.00p | 2,270.00p | 2,380.00p | 725185 |
| 20/01/2025 | 2,300.00p | 2,300.00p | 2,223.91p | 2,250.00p | 62072 |
*Close Price adjusted for both dividends and splits