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:
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
Boussard & Gavaudan Holding Ltd. GBP Shares (BGHS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/10/2017 | 1,747.50p | 1,750.00p | 1,742.50p | 1,750.00p | 0 |
| 13/10/2017 | 1,740.00p | 1,742.50p | 1,740.00p | 1,742.50p | 0 |
| 12/10/2017 | 1,735.00p | 1,740.00p | 1,735.00p | 1,740.00p | 700 |
| 11/10/2017 | 1,735.00p | 1,735.00p | 1,735.00p | 1,735.00p | 0 |
| 10/10/2017 | 1,725.00p | 1,735.00p | 1,725.00p | 1,735.00p | 1095 |
| 09/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 06/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 05/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 04/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 03/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 02/10/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 29/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 28/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 27/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 26/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 25/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 22/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 21/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 110 |
| 20/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 19/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 18/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 15/09/2017 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 14/09/2017 | 1,725.00p | 1,725.00p | 1,720.00p | 1,725.00p | 118 |
| 13/09/2017 | 1,717.50p | 1,725.00p | 1,717.50p | 1,720.00p | 663 |
| 12/09/2017 | 1,715.00p | 1,717.50p | 1,715.00p | 1,717.50p | 16 |
| 11/09/2017 | 1,700.00p | 1,715.00p | 1,700.00p | 1,715.00p | 152 |
| 08/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 07/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 06/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 760 |
| 05/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 04/09/2017 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 111 |
| 01/09/2017 | 1,675.00p | 1,700.00p | 1,675.00p | 1,700.00p | 277 |
| 31/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 30/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 100 |
| 29/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 25/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 224 |
| 24/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 23/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 22/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 3 |
| 21/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 18/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 17/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 16/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 470 |
| 15/08/2017 | 1,675.00p | 1,675.00p | 1,600.00p | 1,675.00p | 300 |
| 14/08/2017 | 1,675.00p | 1,675.00p | 1,600.00p | 1,600.00p | 3 |
| 11/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 10/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 09/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 08/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 07/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 04/08/2017 | 1,675.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 03/08/2017 | 1,667.50p | 1,675.00p | 1,667.50p | 1,675.00p | 29 |
| 02/08/2017 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 0 |
| 01/08/2017 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 0 |
| 31/07/2017 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 0 |
| 28/07/2017 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 0 |
| 27/07/2017 | 1,667.50p | 1,667.50p | 1,667.50p | 1,667.50p | 2500 |
| 26/07/2017 | 1,660.00p | 1,667.50p | 1,660.00p | 1,667.50p | 85 |
| 25/07/2017 | 1,660.00p | 1,660.00p | 1,660.00p | 1,660.00p | 550 |
| 24/07/2017 | 1,660.00p | 1,660.00p | 1,657.50p | 1,660.00p | 0 |
| 21/07/2017 | 1,655.00p | 1,660.00p | 1,655.00p | 1,657.50p | 0 |
| 20/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 19/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 18/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 17/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 14/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 13/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 12/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 11/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 10/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 07/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 1336 |
| 06/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 05/07/2017 | 1,655.00p | 1,655.00p | 1,655.00p | 1,655.00p | 0 |
| 04/07/2017 | 1,652.50p | 1,655.00p | 1,652.50p | 1,655.00p | 0 |
| 03/07/2017 | 1,652.50p | 1,652.50p | 1,652.50p | 1,652.50p | 0 |
| 30/06/2017 | 1,652.50p | 1,652.50p | 1,652.50p | 1,652.50p | 0 |
| 29/06/2017 | 1,655.00p | 1,652.50p | 1,652.50p | 1,652.50p | 0 |
| 28/06/2017 | 1,657.50p | 1,657.50p | 1,652.50p | 1,652.50p | 460 |
| 27/06/2017 | 1,647.50p | 1,657.50p | 1,647.50p | 1,657.50p | 86 |
| 26/06/2017 | 1,645.00p | 1,647.50p | 1,645.00p | 1,647.50p | 86 |
| 23/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 22/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 21/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 20/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 19/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 16/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 15/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 14/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 13/06/2017 | 1,645.00p | 1,720.00p | 1,645.00p | 1,645.00p | 29 |
| 12/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 09/06/2017 | 1,645.00p | 1,645.00p | 1,645.00p | 1,645.00p | 0 |
| 08/06/2017 | 1,642.50p | 1,645.00p | 1,642.50p | 1,645.00p | 0 |
| 07/06/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 06/06/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 05/06/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 02/06/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 01/06/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 31/05/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 30/05/2017 | 1,642.50p | 1,642.50p | 1,642.50p | 1,642.50p | 0 |
| 26/05/2017 | 1,642.50p | 1,713.55p | 1,642.50p | 1,642.50p | 98 |
| 25/05/2017 | 1,637.50p | 1,708.55p | 1,637.50p | 1,642.50p | 150 |
| 24/05/2017 | 1,637.50p | 1,708.55p | 1,581.50p | 1,637.50p | 2818 |
| 23/05/2017 | 1,632.50p | 1,632.50p | 1,632.50p | 1,632.50p | 0 |
| 22/05/2017 | 1,630.00p | 1,700.00p | 1,630.00p | 1,632.50p | 60 |
| 19/05/2017 | 1,622.50p | 1,690.00p | 1,622.50p | 1,630.00p | 87 |
| 18/05/2017 | 1,612.50p | 1,675.00p | 1,612.50p | 1,622.50p | 1791 |
| 17/05/2017 | 1,612.50p | 1,612.50p | 1,612.50p | 1,612.50p | 0 |
| 16/05/2017 | 1,612.50p | 1,685.00p | 1,612.50p | 1,612.50p | 207 |
| 15/05/2017 | 1,612.50p | 1,675.00p | 1,612.50p | 1,612.50p | 385 |
| 12/05/2017 | 1,612.50p | 1,612.50p | 1,612.50p | 1,612.50p | 0 |
| 11/05/2017 | 1,612.50p | 1,612.50p | 1,612.50p | 1,612.50p | 0 |
| 10/05/2017 | 1,612.50p | 1,612.50p | 1,612.50p | 1,612.50p | 0 |
| 09/05/2017 | 1,612.50p | 1,612.50p | 1,565.00p | 1,612.50p | 873 |
| 08/05/2017 | 1,607.50p | 1,678.55p | 1,607.50p | 1,612.50p | 1000 |
| 05/05/2017 | 1,607.50p | 1,607.50p | 1,607.50p | 1,607.50p | 0 |
| 04/05/2017 | 1,607.50p | 1,607.50p | 1,607.50p | 1,607.50p | 0 |
| 03/05/2017 | 1,605.00p | 1,680.00p | 1,558.00p | 1,607.50p | 1038 |
| 02/05/2017 | 1,582.50p | 1,595.00p | 1,582.50p | 1,595.00p | 0 |
| 28/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 27/04/2017 | 1,582.50p | 1,655.00p | 1,582.50p | 1,582.50p | 11 |
| 26/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 25/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 24/04/2017 | 1,582.50p | 1,582.50p | 1,533.00p | 1,582.50p | 188 |
| 21/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 20/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 19/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 18/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 13/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 12/04/2017 | 1,582.50p | 1,582.50p | 1,530.00p | 1,582.50p | 454 |
| 11/04/2017 | 1,582.50p | 1,640.00p | 1,582.50p | 1,582.50p | 2000 |
| 10/04/2017 | 1,582.50p | 1,640.50p | 1,582.50p | 1,582.50p | 303 |
| 07/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 06/04/2017 | 1,582.50p | 1,582.50p | 1,533.00p | 1,582.50p | 3017 |
| 05/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 04/04/2017 | 1,582.50p | 1,582.50p | 1,533.00p | 1,582.50p | 1000 |
| 03/04/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 31/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 30/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 29/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 28/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 27/03/2017 | 1,582.50p | 1,582.50p | 1,532.00p | 1,582.50p | 37 |
| 24/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 23/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 22/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 21/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 20/03/2017 | 1,582.50p | 1,655.00p | 1,582.50p | 1,582.50p | 204 |
| 17/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 16/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 15/03/2017 | 1,582.50p | 1,585.00p | 1,582.50p | 1,582.50p | 0 |
| 14/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 13/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 10/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 09/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 08/03/2017 | 1,582.50p | 1,582.50p | 1,532.00p | 1,582.50p | 102 |
| 07/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 06/03/2017 | 1,582.50p | 1,631.80p | 1,582.50p | 1,582.50p | 175 |
| 03/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 02/03/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 01/03/2017 | 1,582.50p | 1,650.00p | 1,582.50p | 1,582.50p | 2747 |
| 28/02/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 27/02/2017 | 1,582.50p | 1,582.50p | 1,531.75p | 1,582.50p | 61 |
| 24/02/2017 | 1,582.50p | 1,645.00p | 1,582.50p | 1,582.50p | 102 |
| 23/02/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 22/02/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 21/02/2017 | 1,580.00p | 1,636.00p | 1,580.00p | 1,582.50p | 1503 |
| 20/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 17/02/2017 | 1,580.00p | 1,627.60p | 1,580.00p | 1,580.00p | 183 |
| 16/02/2017 | 1,580.00p | 1,622.97p | 1,580.00p | 1,580.00p | 1047 |
| 15/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 14/02/2017 | 1,580.00p | 1,622.97p | 1,580.00p | 1,580.00p | 319 |
| 13/02/2017 | 1,580.00p | 1,580.00p | 1,530.00p | 1,580.00p | 1000 |
| 10/02/2017 | 1,580.00p | 1,615.00p | 1,580.00p | 1,580.00p | 2700 |
| 09/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 08/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 07/02/2017 | 1,580.00p | 1,615.00p | 1,580.00p | 1,580.00p | 216 |
| 06/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 03/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 02/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 01/02/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 31/01/2017 | 1,580.00p | 1,580.00p | 1,580.00p | 1,580.00p | 0 |
| 30/01/2017 | 1,582.50p | 1,582.50p | 1,529.00p | 1,580.00p | 100 |
| 27/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 26/01/2017 | 1,582.50p | 1,582.50p | 1,530.00p | 1,582.50p | 386 |
| 25/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 24/01/2017 | 1,582.50p | 1,582.50p | 1,529.00p | 1,582.50p | 930 |
| 23/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 20/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 19/01/2017 | 1,582.50p | 1,582.50p | 1,528.85p | 1,582.50p | 1361 |
| 18/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 17/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 16/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 13/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 12/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 11/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 10/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 09/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 06/01/2017 | 1,582.50p | 1,627.04p | 1,582.50p | 1,582.50p | 500 |
| 05/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 04/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
| 03/01/2017 | 1,582.50p | 1,582.50p | 1,582.50p | 1,582.50p | 0 |
*Close Price adjusted for both dividends and splits