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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Bank of Georgia Group (BGEO) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2022 | 1,148.00p | 1,158.00p | 1,102.00p | 1,136.00p | 57372 |
| 09/03/2022 | 1,098.00p | 1,154.00p | 1,082.00p | 1,136.00p | 91402 |
| 08/03/2022 | 987.00p | 1,084.00p | 973.13p | 1,072.00p | 291541 |
| 07/03/2022 | 1,066.00p | 1,066.00p | 960.00p | 986.00p | 150912 |
| 04/03/2022 | 1,196.00p | 1,196.00p | 1,062.00p | 1,078.00p | 196886 |
| 03/03/2022 | 1,242.00p | 1,252.00p | 1,202.00p | 1,206.00p | 157935 |
| 02/03/2022 | 1,204.00p | 1,230.00p | 1,156.00p | 1,218.00p | 90460 |
| 01/03/2022 | 1,300.00p | 1,318.00p | 1,220.00p | 1,224.00p | 101537 |
| 28/02/2022 | 1,314.00p | 1,322.00p | 1,242.00p | 1,318.00p | 305882 |
| 25/02/2022 | 1,298.00p | 1,372.00p | 1,298.00p | 1,344.00p | 183020 |
| 24/02/2022 | 1,438.00p | 1,438.00p | 1,238.00p | 1,326.00p | 488109 |
| 23/02/2022 | 1,460.00p | 1,510.00p | 1,456.00p | 1,484.00p | 119265 |
| 22/02/2022 | 1,420.00p | 1,502.00p | 1,289.90p | 1,502.00p | 255055 |
| 21/02/2022 | 1,466.00p | 1,493.10p | 1,402.00p | 1,414.00p | 46527 |
| 18/02/2022 | 1,536.00p | 1,538.00p | 1,486.00p | 1,506.00p | 42842 |
| 17/02/2022 | 1,610.00p | 1,636.00p | 1,546.00p | 1,554.00p | 83288 |
| 16/02/2022 | 1,602.00p | 1,646.00p | 1,594.00p | 1,622.00p | 49543 |
| 15/02/2022 | 1,566.00p | 1,638.00p | 1,566.00p | 1,622.00p | 167259 |
| 14/02/2022 | 1,560.00p | 1,584.00p | 1,512.00p | 1,568.00p | 93254 |
| 11/02/2022 | 1,528.00p | 1,580.00p | 1,528.00p | 1,580.00p | 76509 |
| 10/02/2022 | 1,548.00p | 1,576.00p | 1,534.00p | 1,558.00p | 48159 |
| 09/02/2022 | 1,496.00p | 1,544.00p | 1,480.00p | 1,540.00p | 71161 |
| 08/02/2022 | 1,484.00p | 1,528.00p | 1,480.00p | 1,482.00p | 111799 |
| 07/02/2022 | 1,428.00p | 1,498.00p | 1,428.00p | 1,482.00p | 80018 |
| 04/02/2022 | 1,452.00p | 1,452.00p | 1,418.00p | 1,450.00p | 48393 |
| 03/02/2022 | 1,478.00p | 1,492.00p | 1,452.00p | 1,452.00p | 47694 |
| 02/02/2022 | 1,462.00p | 1,508.00p | 1,462.00p | 1,484.00p | 33801 |
| 01/02/2022 | 1,488.00p | 1,488.00p | 1,452.85p | 1,466.00p | 48884 |
| 31/01/2022 | 1,490.00p | 1,490.00p | 1,442.00p | 1,468.00p | 52171 |
| 28/01/2022 | 1,478.00p | 1,478.00p | 1,436.00p | 1,458.00p | 40016 |
| 27/01/2022 | 1,468.00p | 1,500.00p | 1,461.08p | 1,486.00p | 45796 |
| 26/01/2022 | 1,464.00p | 1,508.00p | 1,464.00p | 1,504.00p | 40956 |
| 25/01/2022 | 1,416.00p | 1,474.00p | 1,408.00p | 1,472.00p | 117038 |
| 24/01/2022 | 1,456.00p | 1,469.26p | 1,408.00p | 1,418.00p | 62520 |
| 21/01/2022 | 1,494.00p | 1,494.00p | 1,450.00p | 1,472.00p | 58670 |
| 20/01/2022 | 1,518.00p | 1,528.00p | 1,494.00p | 1,510.00p | 97943 |
| 19/01/2022 | 1,540.00p | 1,549.14p | 1,510.00p | 1,520.00p | 37600 |
| 18/01/2022 | 1,570.00p | 1,576.00p | 1,540.00p | 1,546.00p | 66538 |
| 17/01/2022 | 1,560.00p | 1,588.00p | 1,560.00p | 1,576.00p | 26853 |
| 14/01/2022 | 1,608.00p | 1,608.00p | 1,576.00p | 1,582.00p | 46351 |
| 13/01/2022 | 1,574.00p | 1,606.00p | 1,558.16p | 1,592.00p | 88322 |
| 12/01/2022 | 1,590.00p | 1,600.00p | 1,547.80p | 1,584.00p | 136338 |
| 10/01/2022 | 1,618.00p | 1,618.00p | 1,582.04p | 1,590.00p | 30007 |
| 07/01/2022 | 1,636.00p | 1,638.00p | 1,608.00p | 1,614.00p | 28276 |
| 06/01/2022 | 1,640.00p | 1,644.00p | 1,618.00p | 1,636.00p | 42939 |
| 05/01/2022 | 1,646.00p | 1,647.64p | 1,606.00p | 1,644.00p | 85604 |
| 04/01/2022 | 1,630.00p | 1,658.00p | 1,610.00p | 1,646.00p | 49731 |
| 03/01/2022 | 1,602.00p | 1,668.00p | 1,602.00p | 1,668.00p | 25289 |
| 31/12/2021 | 1,602.00p | 1,668.00p | 1,602.00p | 1,668.00p | 25289 |
| 30/12/2021 | 1,626.00p | 1,626.00p | 1,582.00p | 1,626.00p | 40067 |
| 29/12/2021 | 1,548.00p | 1,624.00p | 1,548.00p | 1,612.00p | 86206 |
| 28/12/2021 | 1,550.00p | 1,559.92p | 1,536.00p | 1,538.00p | 5800 |
| 27/12/2021 | 1,550.00p | 1,559.92p | 1,536.00p | 1,538.00p | 5800 |
| 24/12/2021 | 1,550.00p | 1,559.92p | 1,536.00p | 1,538.00p | 5800 |
| 23/12/2021 | 1,568.00p | 1,588.00p | 1,546.00p | 1,548.00p | 37900 |
| 22/12/2021 | 1,596.00p | 1,596.00p | 1,570.00p | 1,570.00p | 10606 |
| 21/12/2021 | 1,554.00p | 1,586.00p | 1,550.00p | 1,586.00p | 24930 |
| 20/12/2021 | 1,520.00p | 1,554.00p | 1,498.00p | 1,544.00p | 49072 |
| 17/12/2021 | 1,564.00p | 1,576.00p | 1,542.00p | 1,542.00p | 21791 |
| 16/12/2021 | 1,550.00p | 1,568.00p | 1,542.00p | 1,556.00p | 48497 |
| 15/12/2021 | 1,586.00p | 1,588.00p | 1,556.00p | 1,562.00p | 13913 |
| 14/12/2021 | 1,598.00p | 1,600.00p | 1,570.00p | 1,576.00p | 78818 |
| 13/12/2021 | 1,614.00p | 1,630.00p | 1,572.00p | 1,580.00p | 21594 |
| 10/12/2021 | 1,584.00p | 1,620.00p | 1,572.00p | 1,606.00p | 18943 |
| 09/12/2021 | 1,546.00p | 1,594.00p | 1,546.00p | 1,594.00p | 864357 |
| 08/12/2021 | 1,574.00p | 1,598.00p | 1,560.00p | 1,574.00p | 147805 |
| 07/12/2021 | 1,588.00p | 1,617.86p | 1,588.00p | 1,600.00p | 48732 |
| 06/12/2021 | 1,610.00p | 1,630.00p | 1,584.24p | 1,588.00p | 23650 |
| 03/12/2021 | 1,640.00p | 1,648.00p | 1,608.33p | 1,638.00p | 25802 |
| 02/12/2021 | 1,570.00p | 1,622.00p | 1,564.00p | 1,606.00p | 194175 |
| 01/12/2021 | 1,584.00p | 1,586.00p | 1,524.50p | 1,584.00p | 57713 |
| 30/11/2021 | 1,560.00p | 1,576.00p | 1,540.00p | 1,542.00p | 260080 |
| 29/11/2021 | 1,584.00p | 1,591.12p | 1,556.00p | 1,564.00p | 21005 |
| 26/11/2021 | 1,630.00p | 1,630.00p | 1,552.00p | 1,552.00p | 41043 |
| 25/11/2021 | 1,636.00p | 1,654.00p | 1,615.52p | 1,640.00p | 15717 |
| 24/11/2021 | 1,646.00p | 1,646.00p | 1,604.00p | 1,616.00p | 17317 |
| 23/11/2021 | 1,670.00p | 1,670.00p | 1,632.64p | 1,636.00p | 34345 |
| 22/11/2021 | 1,664.00p | 1,693.04p | 1,630.00p | 1,658.00p | 46885 |
| 19/11/2021 | 1,634.00p | 1,664.00p | 1,622.00p | 1,664.00p | 31954 |
| 18/11/2021 | 1,582.00p | 1,638.00p | 1,580.00p | 1,638.00p | 26747 |
| 17/11/2021 | 1,550.00p | 1,588.00p | 1,548.00p | 1,584.00p | 23955 |
| 16/11/2021 | 1,564.00p | 1,580.00p | 1,532.00p | 1,564.00p | 17475 |
| 15/11/2021 | 1,628.00p | 1,659.02p | 1,560.00p | 1,564.00p | 9390 |
| 12/11/2021 | 1,630.00p | 1,696.00p | 1,600.00p | 1,600.00p | 20398 |
| 11/11/2021 | 1,600.00p | 1,676.00p | 1,578.39p | 1,656.00p | 53726 |
| 10/11/2021 | 1,532.00p | 1,600.00p | 1,520.00p | 1,600.00p | 55733 |
| 09/11/2021 | 1,564.00p | 1,568.76p | 1,530.00p | 1,566.00p | 7699 |
| 08/11/2021 | 1,544.00p | 1,580.00p | 1,522.00p | 1,544.00p | 12704 |
| 05/11/2021 | 1,522.00p | 1,566.00p | 1,500.00p | 1,562.00p | 89817 |
| 04/11/2021 | 1,588.00p | 1,588.00p | 1,520.00p | 1,522.00p | 10935 |
| 03/11/2021 | 1,544.00p | 1,566.00p | 1,516.00p | 1,560.00p | 16805 |
| 02/11/2021 | 1,550.00p | 1,568.00p | 1,525.33p | 1,544.00p | 17019 |
| 01/11/2021 | 1,532.00p | 1,550.00p | 1,521.12p | 1,550.00p | 5887 |
| 29/10/2021 | 1,500.00p | 1,546.00p | 1,492.00p | 1,518.00p | 31290 |
| 28/10/2021 | 1,510.00p | 1,548.00p | 1,500.00p | 1,528.00p | 18500 |
| 27/10/2021 | 1,550.00p | 1,564.00p | 1,520.00p | 1,520.00p | 41192 |
| 26/10/2021 | 1,518.00p | 1,558.00p | 1,518.00p | 1,550.00p | 30404 |
| 25/10/2021 | 1,552.00p | 1,560.00p | 1,521.60p | 1,542.00p | 22567 |
| 22/10/2021 | 1,500.00p | 1,536.00p | 1,500.00p | 1,514.00p | 26505 |
| 21/10/2021 | 1,568.00p | 1,582.07p | 1,514.00p | 1,538.00p | 27941 |
| 20/10/2021 | 1,568.00p | 1,621.08p | 1,564.14p | 1,600.00p | 45943 |
| 19/10/2021 | 1,544.00p | 1,600.00p | 1,520.00p | 1,586.00p | 29967 |
| 18/10/2021 | 1,562.00p | 1,596.00p | 1,538.00p | 1,544.00p | 25170 |
| 15/10/2021 | 1,562.00p | 1,580.00p | 1,540.00p | 1,540.00p | 28906 |
| 14/10/2021 | 1,584.00p | 1,584.00p | 1,542.00p | 1,560.00p | 24875 |
| 13/10/2021 | 1,580.00p | 1,580.00p | 1,534.00p | 1,542.00p | 613574 |
| 12/10/2021 | 1,596.00p | 1,596.00p | 1,550.00p | 1,576.00p | 50604 |
| 11/10/2021 | 1,582.00p | 1,620.00p | 1,562.00p | 1,580.00p | 12636 |
| 08/10/2021 | 1,630.00p | 1,630.00p | 1,596.00p | 1,606.00p | 11696 |
| 07/10/2021 | 1,600.00p | 1,630.00p | 1,570.00p | 1,630.00p | 16855 |
| 06/10/2021 | 1,600.00p | 1,602.85p | 1,568.00p | 1,582.00p | 29811 |
| 05/10/2021 | 1,586.00p | 1,600.00p | 1,569.60p | 1,600.00p | 13482 |
| 04/10/2021 | 1,570.00p | 1,594.00p | 1,546.00p | 1,570.00p | 37095 |
| 01/10/2021 | 1,544.00p | 1,576.84p | 1,530.40p | 1,568.00p | 45545 |
| 30/09/2021 | 1,552.00p | 1,562.00p | 1,546.00p | 1,554.00p | 29671 |
| 29/09/2021 | 1,576.00p | 1,586.00p | 1,520.00p | 1,576.00p | 35962 |
| 28/09/2021 | 1,540.00p | 1,560.00p | 1,530.00p | 1,542.00p | 19166 |
| 27/09/2021 | 1,584.00p | 1,586.00p | 1,544.00p | 1,558.00p | 30987 |
| 24/09/2021 | 1,540.00p | 1,566.00p | 1,522.00p | 1,554.00p | 20461 |
| 23/09/2021 | 1,572.00p | 1,574.00p | 1,536.00p | 1,548.00p | 22654 |
| 22/09/2021 | 1,478.00p | 1,574.00p | 1,452.00p | 1,572.00p | 165861 |
| 21/09/2021 | 1,480.00p | 1,508.00p | 1,446.00p | 1,468.00p | 73284 |
| 20/09/2021 | 1,498.00p | 1,538.00p | 1,462.00p | 1,472.00p | 46473 |
| 17/09/2021 | 1,526.00p | 1,566.72p | 1,526.00p | 1,540.00p | 36574 |
| 16/09/2021 | 1,460.00p | 1,538.00p | 1,450.00p | 1,538.00p | 44052 |
| 15/09/2021 | 1,520.00p | 1,523.10p | 1,460.00p | 1,460.00p | 54102 |
| 14/09/2021 | 1,498.00p | 1,556.00p | 1,480.00p | 1,508.00p | 29570 |
| 13/09/2021 | 1,600.00p | 1,612.00p | 1,532.00p | 1,544.00p | 15846 |
| 10/09/2021 | 1,594.00p | 1,616.79p | 1,576.00p | 1,600.00p | 13583 |
| 09/09/2021 | 1,590.00p | 1,606.00p | 1,550.00p | 1,586.00p | 10399 |
| 08/09/2021 | 1,550.00p | 1,578.00p | 1,533.15p | 1,552.00p | 61645 |
| 07/09/2021 | 1,590.00p | 1,602.00p | 1,562.00p | 1,562.00p | 11979 |
| 06/09/2021 | 1,628.00p | 1,641.37p | 1,574.00p | 1,590.00p | 18070 |
| 03/09/2021 | 1,612.00p | 1,642.00p | 1,588.00p | 1,588.00p | 15115 |
| 02/09/2021 | 1,642.00p | 1,646.00p | 1,600.00p | 1,610.00p | 71536 |
| 01/09/2021 | 1,660.00p | 1,682.00p | 1,636.00p | 1,636.00p | 17861 |
| 31/08/2021 | 1,598.00p | 1,692.00p | 1,593.52p | 1,670.00p | 87989 |
| 30/08/2021 | 1,598.00p | 1,598.00p | 1,580.00p | 1,588.00p | 10121 |
| 27/08/2021 | 1,598.00p | 1,598.00p | 1,580.00p | 1,588.00p | 10121 |
| 26/08/2021 | 1,580.00p | 1,608.00p | 1,563.30p | 1,588.00p | 18120 |
| 25/08/2021 | 1,590.00p | 1,615.48p | 1,566.80p | 1,576.00p | 32552 |
| 24/08/2021 | 1,492.00p | 1,566.00p | 1,478.00p | 1,562.00p | 25318 |
| 23/08/2021 | 1,494.00p | 1,502.00p | 1,452.00p | 1,454.00p | 27987 |
| 20/08/2021 | 1,474.00p | 1,476.00p | 1,450.00p | 1,476.00p | 11445 |
| 19/08/2021 | 1,490.00p | 1,498.00p | 1,452.00p | 1,464.00p | 84057 |
| 18/08/2021 | 1,550.00p | 1,550.00p | 1,492.00p | 1,500.00p | 56404 |
| 17/08/2021 | 1,516.00p | 1,541.36p | 1,500.00p | 1,518.00p | 50862 |
| 16/08/2021 | 1,536.00p | 1,560.00p | 1,516.00p | 1,524.00p | 27772 |
| 13/08/2021 | 1,598.00p | 1,598.00p | 1,540.00p | 1,550.00p | 49984 |
| 12/08/2021 | 1,560.00p | 1,605.74p | 1,559.00p | 1,594.00p | 22774 |
| 11/08/2021 | 1,578.00p | 1,598.00p | 1,574.61p | 1,580.00p | 40564 |
| 10/08/2021 | 1,550.00p | 1,594.00p | 1,550.00p | 1,594.00p | 31851 |
| 09/08/2021 | 1,620.00p | 1,648.00p | 1,572.00p | 1,572.00p | 51813 |
| 06/08/2021 | 1,532.00p | 1,662.00p | 1,532.00p | 1,654.00p | 84226 |
| 05/08/2021 | 1,460.00p | 1,552.00p | 1,442.00p | 1,552.00p | 52327 |
| 04/08/2021 | 1,476.00p | 1,479.60p | 1,461.92p | 1,466.00p | 25605 |
| 03/08/2021 | 1,494.00p | 1,496.00p | 1,464.00p | 1,474.00p | 15609 |
| 02/08/2021 | 1,500.00p | 1,514.00p | 1,486.00p | 1,494.00p | 20933 |
| 30/07/2021 | 1,498.00p | 1,520.00p | 1,486.00p | 1,500.00p | 47209 |
| 29/07/2021 | 1,484.00p | 1,502.00p | 1,476.00p | 1,500.00p | 25229 |
| 28/07/2021 | 1,468.00p | 1,492.00p | 1,460.00p | 1,470.00p | 38085 |
| 27/07/2021 | 1,422.00p | 1,470.00p | 1,422.00p | 1,470.00p | 30740 |
| 26/07/2021 | 1,466.00p | 1,466.00p | 1,430.49p | 1,460.00p | 15309 |
| 23/07/2021 | 1,416.00p | 1,470.00p | 1,416.00p | 1,460.00p | 34825 |
| 22/07/2021 | 1,454.00p | 1,468.00p | 1,424.00p | 1,424.00p | 14237 |
| 21/07/2021 | 1,414.00p | 1,454.00p | 1,414.00p | 1,450.00p | 28271 |
| 20/07/2021 | 1,380.00p | 1,426.00p | 1,380.00p | 1,426.00p | 48045 |
| 19/07/2021 | 1,456.00p | 1,456.00p | 1,384.00p | 1,384.00p | 76842 |
| 16/07/2021 | 1,456.00p | 1,476.00p | 1,440.00p | 1,452.00p | 34485 |
| 15/07/2021 | 1,450.00p | 1,477.47p | 1,418.00p | 1,452.00p | 39383 |
| 14/07/2021 | 1,454.00p | 1,459.80p | 1,434.00p | 1,450.00p | 21843 |
| 13/07/2021 | 1,472.00p | 1,472.00p | 1,420.00p | 1,434.00p | 32872 |
| 12/07/2021 | 1,450.00p | 1,479.52p | 1,440.00p | 1,454.00p | 42289 |
| 09/07/2021 | 1,442.00p | 1,462.00p | 1,398.31p | 1,452.00p | 41258 |
| 08/07/2021 | 1,404.00p | 1,430.00p | 1,372.00p | 1,414.00p | 49534 |
| 07/07/2021 | 1,444.00p | 1,450.00p | 1,406.00p | 1,414.00p | 26755 |
| 06/07/2021 | 1,452.00p | 1,478.82p | 1,426.00p | 1,430.00p | 29079 |
| 05/07/2021 | 1,448.00p | 1,452.00p | 1,429.60p | 1,452.00p | 19667 |
| 02/07/2021 | 1,392.00p | 1,470.00p | 1,385.00p | 1,440.00p | 82822 |
| 01/07/2021 | 1,344.00p | 1,388.00p | 1,332.00p | 1,384.00p | 96968 |
| 30/06/2021 | 1,346.00p | 1,360.00p | 1,326.00p | 1,344.00p | 81949 |
| 29/06/2021 | 1,350.00p | 1,361.82p | 1,337.92p | 1,340.00p | 33285 |
| 28/06/2021 | 1,346.00p | 1,360.00p | 1,328.00p | 1,344.00p | 63570 |
| 25/06/2021 | 1,334.00p | 1,347.56p | 1,318.00p | 1,340.00p | 37383 |
| 24/06/2021 | 1,354.00p | 1,372.00p | 1,312.00p | 1,330.00p | 58200 |
| 23/06/2021 | 1,358.00p | 1,369.30p | 1,328.00p | 1,344.00p | 72810 |
| 22/06/2021 | 1,340.00p | 1,352.28p | 1,338.00p | 1,350.00p | 66443 |
| 21/06/2021 | 1,340.00p | 1,340.00p | 1,305.61p | 1,328.00p | 15154 |
| 18/06/2021 | 1,340.00p | 1,340.00p | 1,316.00p | 1,316.00p | 69793 |
| 17/06/2021 | 1,328.00p | 1,333.70p | 1,316.00p | 1,320.00p | 162409 |
| 16/06/2021 | 1,340.00p | 1,340.00p | 1,320.00p | 1,330.00p | 30381 |
| 15/06/2021 | 1,330.00p | 1,338.00p | 1,320.00p | 1,328.00p | 46447 |
| 14/06/2021 | 1,312.00p | 1,328.00p | 1,304.00p | 1,328.00p | 51228 |
| 11/06/2021 | 1,290.00p | 1,306.69p | 1,274.00p | 1,276.00p | 29221 |
| 10/06/2021 | 1,300.00p | 1,300.00p | 1,266.00p | 1,276.00p | 42479 |
| 09/06/2021 | 1,290.00p | 1,306.00p | 1,270.00p | 1,300.00p | 56527 |
| 08/06/2021 | 1,294.00p | 1,317.34p | 1,284.00p | 1,304.00p | 24000 |
| 07/06/2021 | 1,262.00p | 1,284.00p | 1,256.00p | 1,280.00p | 16045 |
| 04/06/2021 | 1,254.00p | 1,282.00p | 1,239.54p | 1,264.00p | 25981 |
| 03/06/2021 | 1,282.00p | 1,302.00p | 1,238.00p | 1,250.00p | 24333 |
*Close Price adjusted for both dividends and splits