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
Bank of Georgia Group (BGEO) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 4,270.00p | 4,375.00p | 4,110.00p | 4,140.00p | 241025 |
| 16/05/2024 | 4,140.00p | 4,215.00p | 3,955.00p | 4,185.00p | 237299 |
| 15/05/2024 | 4,700.00p | 4,715.00p | 3,820.00p | 4,105.00p | 502406 |
| 14/05/2024 | 5,000.00p | 5,020.00p | 4,720.00p | 4,720.00p | 116624 |
| 13/05/2024 | 4,940.00p | 5,050.00p | 4,885.00p | 4,970.00p | 285004 |
| 10/05/2024 | 4,890.00p | 5,020.00p | 4,740.00p | 4,940.00p | 58079 |
| 09/05/2024 | 4,760.00p | 4,870.00p | 4,670.00p | 4,850.00p | 134498 |
| 08/05/2024 | 4,805.00p | 4,805.00p | 4,690.00p | 4,735.00p | 215620 |
| 07/05/2024 | 4,750.00p | 4,780.00p | 4,640.00p | 4,680.00p | 94119 |
| 03/05/2024 | 5,110.00p | 5,140.00p | 4,505.00p | 4,725.00p | 271058 |
| 02/05/2024 | 5,410.00p | 5,440.00p | 5,069.09p | 5,090.00p | 102945 |
| 01/05/2024 | 5,360.00p | 5,449.91p | 5,356.98p | 5,420.00p | 38245 |
| 30/04/2024 | 5,250.00p | 5,510.00p | 5,250.00p | 5,380.00p | 74742 |
| 29/04/2024 | 5,400.00p | 5,430.00p | 5,280.00p | 5,380.00p | 111550 |
| 26/04/2024 | 5,320.00p | 5,394.00p | 5,250.00p | 5,360.00p | 195495 |
| 25/04/2024 | 5,170.00p | 5,305.74p | 5,150.00p | 5,290.00p | 33716 |
| 24/04/2024 | 5,190.00p | 5,320.00p | 5,130.00p | 5,200.00p | 74046 |
| 23/04/2024 | 4,830.00p | 5,170.00p | 4,830.00p | 5,160.00p | 63110 |
| 22/04/2024 | 4,870.00p | 4,930.00p | 4,816.69p | 4,895.00p | 80480 |
| 19/04/2024 | 4,770.00p | 4,914.50p | 4,770.00p | 4,835.00p | 55106 |
| 18/04/2024 | 4,750.00p | 4,900.00p | 4,750.00p | 4,900.00p | 39942 |
| 17/04/2024 | 4,850.00p | 4,899.86p | 4,790.00p | 4,840.00p | 44049 |
| 16/04/2024 | 4,865.00p | 4,935.00p | 4,805.00p | 4,850.00p | 59099 |
| 15/04/2024 | 4,940.00p | 5,040.00p | 4,920.00p | 4,965.00p | 32864 |
| 12/04/2024 | 5,020.00p | 5,020.00p | 4,940.00p | 4,950.00p | 50727 |
| 11/04/2024 | 5,000.00p | 5,032.30p | 4,880.00p | 4,920.00p | 42338 |
| 10/04/2024 | 5,000.00p | 5,008.30p | 4,905.00p | 4,980.00p | 54460 |
| 09/04/2024 | 5,100.00p | 5,147.09p | 4,985.00p | 4,985.00p | 56294 |
| 08/04/2024 | 5,130.00p | 5,150.00p | 5,070.00p | 5,100.00p | 47756 |
| 05/04/2024 | 5,090.00p | 5,120.00p | 4,990.00p | 5,120.00p | 34608 |
| 04/04/2024 | 5,010.00p | 5,090.00p | 5,010.00p | 5,090.00p | 39000 |
| 03/04/2024 | 4,985.00p | 5,100.00p | 4,985.00p | 5,050.00p | 42709 |
| 02/04/2024 | 5,050.00p | 5,130.12p | 5,000.00p | 5,000.00p | 38307 |
| 28/03/2024 | 5,000.00p | 5,190.00p | 4,800.00p | 5,050.00p | 121896 |
| 27/03/2024 | 4,860.00p | 5,060.00p | 4,860.00p | 5,060.00p | 142351 |
| 26/03/2024 | 4,785.00p | 4,910.00p | 4,769.04p | 4,905.00p | 54359 |
| 25/03/2024 | 4,785.00p | 4,830.00p | 4,730.00p | 4,770.00p | 60934 |
| 22/03/2024 | 4,885.00p | 4,890.00p | 4,770.00p | 4,785.00p | 58986 |
| 21/03/2024 | 4,825.00p | 4,915.00p | 4,730.00p | 4,880.00p | 66488 |
| 20/03/2024 | 4,830.00p | 4,830.00p | 4,745.00p | 4,770.00p | 77500 |
| 19/03/2024 | 4,830.00p | 4,899.00p | 4,745.00p | 4,745.00p | 70265 |
| 18/03/2024 | 4,890.00p | 4,950.00p | 4,830.00p | 4,855.00p | 108531 |
| 15/03/2024 | 5,250.00p | 5,250.00p | 4,682.84p | 4,845.00p | 219343 |
| 14/03/2024 | 5,210.00p | 5,270.00p | 5,152.69p | 5,180.00p | 32606 |
| 13/03/2024 | 5,180.00p | 5,310.00p | 5,130.00p | 5,130.00p | 185314 |
| 12/03/2024 | 5,140.00p | 5,190.00p | 5,120.00p | 5,180.00p | 32609 |
| 11/03/2024 | 5,160.00p | 5,199.40p | 5,060.00p | 5,110.00p | 45533 |
| 08/03/2024 | 5,140.00p | 5,190.00p | 5,079.55p | 5,160.00p | 91230 |
| 07/03/2024 | 5,130.00p | 5,170.00p | 4,980.00p | 5,150.00p | 113826 |
| 06/03/2024 | 5,040.00p | 5,180.00p | 5,028.80p | 5,150.00p | 43912 |
| 05/03/2024 | 4,995.00p | 5,190.00p | 4,950.00p | 5,020.00p | 111728 |
| 04/03/2024 | 5,030.00p | 5,171.25p | 4,953.28p | 4,995.00p | 136092 |
| 01/03/2024 | 4,745.00p | 5,020.00p | 4,720.00p | 5,020.00p | 121538 |
| 29/02/2024 | 4,560.00p | 4,740.00p | 4,560.00p | 4,710.00p | 119619 |
| 28/02/2024 | 4,650.00p | 4,650.00p | 4,500.00p | 4,600.00p | 97030 |
| 27/02/2024 | 4,580.00p | 4,637.65p | 4,520.00p | 4,520.00p | 69955 |
| 26/02/2024 | 4,560.00p | 4,630.00p | 4,545.00p | 4,600.00p | 46111 |
| 23/02/2024 | 4,590.00p | 4,705.00p | 4,512.35p | 4,560.00p | 82789 |
| 22/02/2024 | 4,395.00p | 4,570.00p | 4,355.00p | 4,570.00p | 85216 |
| 21/02/2024 | 4,290.00p | 4,385.00p | 4,175.00p | 4,385.00p | 84094 |
| 20/02/2024 | 4,260.00p | 4,360.00p | 4,185.00p | 4,245.00p | 52461 |
| 19/02/2024 | 4,055.00p | 4,285.00p | 3,980.00p | 4,225.00p | 468114 |
| 16/02/2024 | 4,000.00p | 4,140.00p | 3,950.00p | 3,965.00p | 52869 |
| 15/02/2024 | 3,895.00p | 4,030.00p | 3,820.00p | 4,030.00p | 49150 |
| 14/02/2024 | 3,850.00p | 3,940.00p | 3,850.00p | 3,870.00p | 25001 |
| 13/02/2024 | 3,780.00p | 3,843.51p | 3,780.00p | 3,835.00p | 14877 |
| 12/02/2024 | 3,695.00p | 3,840.00p | 3,695.00p | 3,840.00p | 29313 |
| 09/02/2024 | 3,690.00p | 3,764.94p | 3,654.22p | 3,750.00p | 25048 |
| 08/02/2024 | 3,720.00p | 3,749.96p | 3,685.00p | 3,695.00p | 17709 |
| 07/02/2024 | 3,810.00p | 3,820.80p | 3,710.00p | 3,740.00p | 18288 |
| 06/02/2024 | 3,820.00p | 3,820.00p | 3,750.00p | 3,800.00p | 26472 |
| 05/02/2024 | 3,775.00p | 3,805.00p | 3,735.00p | 3,745.00p | 108374 |
| 02/02/2024 | 3,810.00p | 3,845.00p | 3,780.00p | 3,790.00p | 21267 |
| 01/02/2024 | 3,735.00p | 3,845.00p | 3,735.00p | 3,795.00p | 31322 |
| 31/01/2024 | 3,800.00p | 3,815.00p | 3,770.00p | 3,795.00p | 275729 |
| 30/01/2024 | 3,710.00p | 3,795.00p | 3,710.00p | 3,785.00p | 31047 |
| 29/01/2024 | 3,725.00p | 3,800.00p | 3,725.00p | 3,755.00p | 175325 |
| 26/01/2024 | 3,745.00p | 3,780.00p | 3,720.00p | 3,780.00p | 19320 |
| 25/01/2024 | 3,735.00p | 3,770.00p | 3,715.00p | 3,745.00p | 26622 |
| 24/01/2024 | 3,800.00p | 3,800.00p | 3,685.00p | 3,735.00p | 30654 |
| 23/01/2024 | 3,730.00p | 3,795.00p | 3,715.00p | 3,715.00p | 43863 |
| 22/01/2024 | 3,880.00p | 3,880.00p | 3,775.00p | 3,795.00p | 35315 |
| 19/01/2024 | 3,860.00p | 3,869.97p | 3,775.00p | 3,775.00p | 42989 |
| 18/01/2024 | 3,865.00p | 3,889.98p | 3,825.00p | 3,850.00p | 22036 |
| 17/01/2024 | 3,870.00p | 3,890.00p | 3,795.00p | 3,845.00p | 40040 |
| 16/01/2024 | 3,850.00p | 3,915.00p | 3,845.00p | 3,905.00p | 22026 |
| 15/01/2024 | 3,855.00p | 3,950.00p | 3,855.00p | 3,915.00p | 24615 |
| 12/01/2024 | 3,935.00p | 3,980.00p | 3,880.00p | 3,905.00p | 24344 |
| 11/01/2024 | 4,040.00p | 4,040.00p | 3,890.00p | 3,905.00p | 58464 |
| 10/01/2024 | 3,940.00p | 4,050.00p | 3,935.00p | 4,025.00p | 44381 |
| 09/01/2024 | 3,925.00p | 3,975.00p | 3,898.98p | 3,940.00p | 45045 |
| 08/01/2024 | 3,870.00p | 3,945.00p | 3,840.00p | 3,945.00p | 34743 |
| 05/01/2024 | 3,890.00p | 3,905.00p | 3,840.00p | 3,845.00p | 26485 |
| 04/01/2024 | 3,885.00p | 3,910.00p | 3,850.00p | 3,895.00p | 31858 |
| 03/01/2024 | 3,950.00p | 3,990.00p | 3,875.00p | 3,895.00p | 62273 |
| 02/01/2024 | 4,000.00p | 4,021.22p | 3,973.27p | 4,005.00p | 44715 |
| 29/12/2023 | 3,900.00p | 3,975.00p | 3,900.00p | 3,975.00p | 13668 |
| 28/12/2023 | 3,930.00p | 3,980.00p | 3,930.00p | 3,935.00p | 25323 |
| 27/12/2023 | 3,935.00p | 3,980.00p | 3,910.00p | 3,980.00p | 29461 |
| 22/12/2023 | 3,880.00p | 3,943.00p | 3,790.00p | 3,930.00p | 17278 |
| 21/12/2023 | 3,825.00p | 3,890.00p | 3,810.00p | 3,890.00p | 36936 |
| 20/12/2023 | 3,700.00p | 3,875.00p | 3,695.00p | 3,835.00p | 82734 |
| 19/12/2023 | 3,630.00p | 3,695.50p | 3,500.00p | 3,680.00p | 55769 |
| 18/12/2023 | 3,510.00p | 3,630.00p | 3,510.00p | 3,605.00p | 39963 |
| 15/12/2023 | 3,490.00p | 3,605.00p | 3,490.00p | 3,565.00p | 230492 |
| 14/12/2023 | 3,450.00p | 3,550.00p | 3,406.00p | 3,465.00p | 51974 |
| 13/12/2023 | 3,450.00p | 3,450.00p | 3,390.00p | 3,405.00p | 41913 |
| 12/12/2023 | 3,440.00p | 3,450.00p | 3,375.00p | 3,395.00p | 40757 |
| 11/12/2023 | 3,315.00p | 3,425.00p | 3,315.00p | 3,425.00p | 37553 |
| 08/12/2023 | 3,350.00p | 3,405.00p | 3,340.00p | 3,390.00p | 23871 |
| 07/12/2023 | 3,430.00p | 3,430.00p | 3,295.00p | 3,370.00p | 63888 |
| 06/12/2023 | 3,430.00p | 3,430.50p | 3,360.00p | 3,370.00p | 33331 |
| 05/12/2023 | 3,500.00p | 3,500.00p | 3,410.00p | 3,420.00p | 40766 |
| 04/12/2023 | 3,480.00p | 3,505.00p | 3,435.00p | 3,460.00p | 22714 |
| 01/12/2023 | 3,500.00p | 3,525.00p | 3,450.00p | 3,480.00p | 35404 |
| 30/11/2023 | 3,490.00p | 3,495.00p | 3,421.80p | 3,450.00p | 116907 |
| 29/11/2023 | 3,430.00p | 3,495.00p | 3,405.00p | 3,495.00p | 26871 |
| 28/11/2023 | 3,460.00p | 3,485.00p | 3,410.00p | 3,435.00p | 50257 |
| 27/11/2023 | 3,480.00p | 3,535.00p | 3,290.00p | 3,460.00p | 25992 |
| 24/11/2023 | 3,495.00p | 3,525.00p | 3,470.00p | 3,485.00p | 23840 |
| 23/11/2023 | 3,410.00p | 3,520.00p | 3,390.00p | 3,510.00p | 33517 |
| 22/11/2023 | 3,470.00p | 3,497.00p | 3,400.00p | 3,410.00p | 33117 |
| 21/11/2023 | 3,500.00p | 3,545.00p | 3,460.00p | 3,460.00p | 32290 |
| 20/11/2023 | 3,425.00p | 3,535.00p | 3,408.04p | 3,520.00p | 47692 |
| 17/11/2023 | 3,380.00p | 3,445.00p | 3,365.00p | 3,425.00p | 227160 |
| 16/11/2023 | 3,445.00p | 3,445.00p | 3,320.00p | 3,360.00p | 48961 |
| 15/11/2023 | 3,420.00p | 3,450.00p | 3,345.00p | 3,450.00p | 64848 |
| 14/11/2023 | 3,520.00p | 3,530.00p | 3,205.00p | 3,375.00p | 137921 |
| 13/11/2023 | 3,535.00p | 3,600.00p | 3,425.00p | 3,560.00p | 53519 |
| 10/11/2023 | 3,555.00p | 3,589.91p | 3,500.10p | 3,535.00p | 33046 |
| 09/11/2023 | 3,540.00p | 3,575.00p | 3,505.00p | 3,570.00p | 243630 |
| 08/11/2023 | 3,440.00p | 3,615.00p | 3,440.00p | 3,540.00p | 225057 |
| 07/11/2023 | 3,470.00p | 3,575.00p | 3,447.43p | 3,495.00p | 77626 |
| 06/11/2023 | 3,435.00p | 3,550.00p | 3,435.00p | 3,480.00p | 37480 |
| 03/11/2023 | 3,440.00p | 3,495.00p | 3,425.00p | 3,445.00p | 24603 |
| 02/11/2023 | 3,345.00p | 3,445.00p | 3,335.00p | 3,435.00p | 90253 |
| 01/11/2023 | 3,335.00p | 3,405.00p | 3,325.00p | 3,340.00p | 38936 |
| 31/10/2023 | 3,305.00p | 3,404.40p | 3,290.00p | 3,330.00p | 62807 |
| 30/10/2023 | 3,205.00p | 3,345.00p | 3,200.00p | 3,335.00p | 54483 |
| 27/10/2023 | 3,260.00p | 3,280.00p | 3,150.00p | 3,185.00p | 25578 |
| 26/10/2023 | 3,150.00p | 3,235.00p | 3,075.00p | 3,190.00p | 38007 |
| 25/10/2023 | 3,250.00p | 3,250.00p | 3,180.00p | 3,210.00p | 72611 |
| 24/10/2023 | 3,325.00p | 3,385.00p | 3,235.00p | 3,250.00p | 31824 |
| 23/10/2023 | 3,250.00p | 3,340.00p | 3,175.00p | 3,330.00p | 51029 |
| 20/10/2023 | 3,355.00p | 3,355.00p | 3,225.00p | 3,255.00p | 230684 |
| 19/10/2023 | 3,260.00p | 3,330.00p | 3,255.00p | 3,270.00p | 114779 |
| 18/10/2023 | 3,450.00p | 3,450.00p | 3,300.00p | 3,310.00p | 75368 |
| 17/10/2023 | 3,415.00p | 3,490.00p | 3,380.00p | 3,435.00p | 82311 |
| 16/10/2023 | 3,445.00p | 3,465.00p | 3,400.00p | 3,425.00p | 199598 |
| 13/10/2023 | 3,415.00p | 3,472.60p | 3,390.00p | 3,430.00p | 55805 |
| 12/10/2023 | 3,510.00p | 3,550.00p | 3,445.00p | 3,500.00p | 27673 |
| 11/10/2023 | 3,525.00p | 3,590.00p | 3,490.00p | 3,525.00p | 36556 |
| 10/10/2023 | 3,450.00p | 3,550.00p | 3,450.00p | 3,535.00p | 31831 |
| 09/10/2023 | 3,460.00p | 3,500.93p | 3,430.00p | 3,475.00p | 28335 |
| 06/10/2023 | 3,440.00p | 3,560.00p | 3,424.50p | 3,480.00p | 264241 |
| 05/10/2023 | 3,465.00p | 3,480.00p | 3,365.00p | 3,405.00p | 52169 |
| 04/10/2023 | 3,690.00p | 3,690.00p | 3,515.00p | 3,515.00p | 78221 |
| 03/10/2023 | 3,720.00p | 3,725.00p | 3,635.00p | 3,650.00p | 54522 |
| 02/10/2023 | 3,700.00p | 3,750.00p | 3,630.00p | 3,660.00p | 61319 |
| 29/09/2023 | 3,695.00p | 3,700.00p | 3,630.00p | 3,690.00p | 55713 |
| 28/09/2023 | 3,555.00p | 3,690.00p | 3,555.00p | 3,660.00p | 36354 |
| 27/09/2023 | 3,655.00p | 3,659.00p | 3,570.00p | 3,570.00p | 101946 |
| 26/09/2023 | 3,700.00p | 3,700.00p | 3,615.00p | 3,640.00p | 26533 |
| 25/09/2023 | 3,660.00p | 3,703.95p | 3,600.00p | 3,640.00p | 194549 |
| 22/09/2023 | 3,725.00p | 3,762.00p | 3,660.00p | 3,660.00p | 78936 |
| 21/09/2023 | 3,605.00p | 3,725.00p | 3,605.00p | 3,695.00p | 72202 |
| 20/09/2023 | 3,745.00p | 3,745.00p | 3,573.76p | 3,680.00p | 90075 |
| 19/09/2023 | 3,680.00p | 3,738.00p | 3,655.00p | 3,730.00p | 207360 |
| 18/09/2023 | 3,695.00p | 3,729.50p | 3,620.00p | 3,665.00p | 85127 |
| 15/09/2023 | 3,620.00p | 3,705.00p | 3,570.00p | 3,705.00p | 240202 |
| 14/09/2023 | 3,495.00p | 3,615.00p | 3,475.00p | 3,615.00p | 88276 |
| 13/09/2023 | 3,485.00p | 3,485.00p | 3,415.00p | 3,475.00p | 48213 |
| 12/09/2023 | 3,420.00p | 3,470.00p | 3,362.53p | 3,470.00p | 35023 |
| 11/09/2023 | 3,450.00p | 3,450.00p | 3,320.00p | 3,355.00p | 56111 |
| 08/09/2023 | 3,370.00p | 3,395.00p | 3,332.00p | 3,395.00p | 49738 |
| 07/09/2023 | 3,400.00p | 3,455.00p | 3,350.00p | 3,365.00p | 23387 |
| 06/09/2023 | 3,450.00p | 3,465.00p | 3,397.80p | 3,420.00p | 49356 |
| 05/09/2023 | 3,435.00p | 3,490.00p | 3,435.00p | 3,470.00p | 17871 |
| 04/09/2023 | 3,470.00p | 3,509.25p | 3,450.00p | 3,460.00p | 17837 |
| 01/09/2023 | 3,495.00p | 3,545.00p | 3,430.00p | 3,465.00p | 35990 |
| 31/08/2023 | 3,565.00p | 3,591.00p | 3,470.00p | 3,485.00p | 207810 |
| 30/08/2023 | 3,575.00p | 3,621.99p | 3,545.00p | 3,575.00p | 34075 |
| 29/08/2023 | 3,550.00p | 3,562.65p | 3,475.00p | 3,545.00p | 128358 |
| 25/08/2023 | 3,490.00p | 3,570.14p | 3,455.00p | 3,480.00p | 32330 |
| 24/08/2023 | 3,565.00p | 3,565.00p | 3,475.00p | 3,505.00p | 31346 |
| 23/08/2023 | 3,490.00p | 3,585.00p | 3,454.25p | 3,465.00p | 35304 |
| 22/08/2023 | 3,375.00p | 3,530.00p | 3,340.75p | 3,475.00p | 77343 |
| 21/08/2023 | 3,410.00p | 3,431.44p | 3,305.00p | 3,395.00p | 55848 |
| 18/08/2023 | 3,590.00p | 3,615.00p | 3,300.00p | 3,400.00p | 94051 |
| 17/08/2023 | 3,300.00p | 3,700.00p | 3,272.50p | 3,635.00p | 171231 |
| 16/08/2023 | 3,205.00p | 3,255.00p | 3,200.00p | 3,210.00p | 48294 |
| 15/08/2023 | 3,230.00p | 3,275.00p | 3,152.51p | 3,205.00p | 32743 |
| 14/08/2023 | 3,195.00p | 3,255.00p | 3,155.00p | 3,195.00p | 42066 |
| 11/08/2023 | 3,140.00p | 3,214.70p | 3,138.76p | 3,200.00p | 56191 |
| 10/08/2023 | 3,105.00p | 3,170.00p | 3,055.00p | 3,170.00p | 29925 |
| 09/08/2023 | 3,080.00p | 3,115.00p | 3,070.00p | 3,115.00p | 16329 |
| 08/08/2023 | 3,100.00p | 3,123.06p | 3,037.50p | 3,065.00p | 36436 |
| 07/08/2023 | 3,110.00p | 3,140.00p | 3,104.50p | 3,110.00p | 20774 |
| 04/08/2023 | 3,120.00p | 3,155.00p | 3,073.76p | 3,140.00p | 18790 |
| 03/08/2023 | 3,160.00p | 3,170.00p | 3,070.00p | 3,095.00p | 42197 |
*Close Price adjusted for both dividends and splits