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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Bioventix (BVXP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2021 | 3,950.00p | 4,050.00p | 3,850.00p | 3,975.00p | 3760 |
| 21/09/2021 | 3,950.00p | 4,003.00p | 3,850.00p | 3,850.00p | 1103 |
| 20/09/2021 | 3,950.00p | 4,015.00p | 3,855.00p | 3,950.00p | 3430 |
| 17/09/2021 | 3,950.00p | 4,019.00p | 3,950.00p | 3,950.00p | 194 |
| 16/09/2021 | 3,925.00p | 4,050.00p | 3,925.00p | 3,950.00p | 9376 |
| 15/09/2021 | 3,885.00p | 4,000.00p | 3,800.00p | 3,925.00p | 1339 |
| 14/09/2021 | 3,860.00p | 3,950.00p | 3,844.00p | 3,860.00p | 1812 |
| 13/09/2021 | 3,810.00p | 3,950.00p | 3,773.00p | 3,860.00p | 1819 |
| 10/09/2021 | 3,825.00p | 3,850.00p | 3,751.00p | 3,850.00p | 3947 |
| 09/09/2021 | 3,950.00p | 4,000.00p | 3,750.00p | 3,825.00p | 7493 |
| 08/09/2021 | 4,025.00p | 4,039.00p | 3,905.00p | 3,950.00p | 3268 |
| 07/09/2021 | 3,975.00p | 4,090.00p | 3,930.75p | 4,025.00p | 3487 |
| 06/09/2021 | 4,150.00p | 4,200.00p | 3,975.00p | 3,975.00p | 3723 |
| 03/09/2021 | 4,125.00p | 4,178.00p | 4,106.00p | 4,150.00p | 4031 |
| 02/09/2021 | 4,210.00p | 4,280.00p | 4,140.00p | 4,140.00p | 1590 |
| 01/09/2021 | 4,220.00p | 4,250.00p | 4,140.00p | 4,140.00p | 1008 |
| 31/08/2021 | 4,225.00p | 4,300.00p | 4,105.00p | 4,220.00p | 6613 |
| 27/08/2021 | 4,220.00p | 4,300.00p | 4,142.00p | 4,225.00p | 11763 |
| 26/08/2021 | 4,200.00p | 4,300.00p | 4,140.00p | 4,220.00p | 2563 |
| 25/08/2021 | 4,150.00p | 4,300.00p | 4,100.00p | 4,100.00p | 826 |
| 24/08/2021 | 4,100.00p | 4,200.00p | 4,100.00p | 4,150.00p | 12334 |
| 23/08/2021 | 4,150.00p | 4,200.00p | 4,100.00p | 4,100.00p | 2622 |
| 20/08/2021 | 4,000.00p | 4,175.00p | 4,000.00p | 4,150.00p | 2438 |
| 19/08/2021 | 3,925.00p | 4,050.00p | 3,850.00p | 4,020.00p | 1681 |
| 18/08/2021 | 3,925.00p | 3,999.00p | 3,880.00p | 3,925.00p | 914 |
| 17/08/2021 | 3,925.00p | 4,000.00p | 3,880.00p | 3,925.00p | 1140 |
| 16/08/2021 | 3,925.00p | 4,000.00p | 3,855.00p | 3,925.00p | 1411 |
| 13/08/2021 | 3,925.00p | 3,925.00p | 3,857.50p | 3,925.00p | 1101 |
| 12/08/2021 | 3,925.00p | 3,950.00p | 3,875.00p | 3,925.00p | 2054 |
| 11/08/2021 | 3,950.00p | 4,000.00p | 3,850.00p | 3,900.00p | 2922 |
| 10/08/2021 | 3,950.00p | 4,050.00p | 3,871.00p | 3,950.00p | 32530 |
| 09/08/2021 | 3,950.00p | 4,050.00p | 3,866.00p | 3,950.00p | 18181 |
| 06/08/2021 | 3,950.00p | 4,050.00p | 3,850.00p | 3,950.00p | 4521 |
| 05/08/2021 | 3,900.00p | 3,950.00p | 3,850.00p | 3,950.00p | 8977 |
| 04/08/2021 | 3,950.00p | 4,050.00p | 3,900.00p | 3,900.00p | 11400 |
| 03/08/2021 | 3,950.00p | 3,950.00p | 3,907.00p | 3,950.00p | 488 |
| 02/08/2021 | 3,950.00p | 3,959.90p | 3,910.00p | 3,950.00p | 732 |
| 30/07/2021 | 3,925.00p | 4,000.00p | 3,900.00p | 3,950.00p | 1921 |
| 29/07/2021 | 4,015.00p | 4,060.00p | 3,925.00p | 3,925.00p | 2786 |
| 28/07/2021 | 4,020.00p | 4,030.00p | 3,960.00p | 3,990.00p | 8895 |
| 27/07/2021 | 3,965.00p | 4,000.00p | 3,940.00p | 3,980.00p | 4937 |
| 26/07/2021 | 3,940.00p | 4,000.00p | 3,910.00p | 3,960.00p | 15657 |
| 23/07/2021 | 3,940.00p | 3,990.00p | 3,910.00p | 3,980.00p | 1182 |
| 22/07/2021 | 3,930.00p | 3,980.00p | 3,912.00p | 3,950.00p | 3268 |
| 21/07/2021 | 3,890.00p | 3,950.00p | 3,857.00p | 3,920.00p | 5995 |
| 20/07/2021 | 3,920.00p | 3,980.00p | 3,805.00p | 3,940.00p | 5500 |
| 19/07/2021 | 3,950.00p | 4,000.00p | 3,860.00p | 3,920.00p | 1087 |
| 16/07/2021 | 3,925.00p | 4,020.00p | 3,875.00p | 3,930.00p | 12171 |
| 15/07/2021 | 3,850.00p | 3,962.50p | 3,850.00p | 3,925.00p | 933 |
| 14/07/2021 | 3,865.00p | 3,880.00p | 3,815.00p | 3,850.00p | 9354 |
| 13/07/2021 | 3,865.00p | 3,865.00p | 3,851.00p | 3,865.00p | 8787 |
| 12/07/2021 | 3,915.00p | 3,915.00p | 3,850.00p | 3,865.00p | 4308 |
| 09/07/2021 | 3,915.00p | 3,915.00p | 3,850.00p | 3,915.00p | 1048 |
| 08/07/2021 | 3,915.00p | 3,930.00p | 3,800.00p | 3,915.00p | 1618 |
| 07/07/2021 | 3,940.00p | 3,980.00p | 3,850.00p | 3,900.00p | 1582 |
| 06/07/2021 | 3,940.00p | 3,940.00p | 3,900.00p | 3,940.00p | 1557 |
| 05/07/2021 | 3,980.00p | 3,986.00p | 3,890.51p | 3,920.00p | 2766 |
| 02/07/2021 | 3,980.00p | 3,996.20p | 3,950.00p | 3,970.00p | 5341 |
| 01/07/2021 | 3,980.00p | 4,000.00p | 3,955.00p | 3,980.00p | 871 |
| 30/06/2021 | 3,980.00p | 4,009.00p | 3,954.00p | 3,970.00p | 1386 |
| 29/06/2021 | 4,025.00p | 4,025.00p | 3,957.00p | 3,980.00p | 2914 |
| 28/06/2021 | 4,025.00p | 4,029.00p | 4,000.00p | 4,025.00p | 1231 |
| 25/06/2021 | 4,075.00p | 4,110.00p | 4,000.00p | 4,025.00p | 2885 |
| 24/06/2021 | 4,100.00p | 4,150.00p | 4,000.00p | 4,075.00p | 1227 |
| 23/06/2021 | 4,150.00p | 4,200.00p | 4,050.00p | 4,100.00p | 2251 |
| 22/06/2021 | 4,150.00p | 4,190.00p | 4,100.00p | 4,190.00p | 1747 |
| 21/06/2021 | 4,175.00p | 4,200.00p | 4,105.00p | 4,150.00p | 4199 |
| 18/06/2021 | 4,175.00p | 4,200.00p | 4,100.00p | 4,175.00p | 6215 |
| 17/06/2021 | 4,170.00p | 4,200.00p | 4,150.00p | 4,175.00p | 2666 |
| 16/06/2021 | 4,150.00p | 4,300.00p | 4,140.00p | 4,170.00p | 5132 |
| 15/06/2021 | 4,150.00p | 4,200.00p | 4,150.00p | 4,150.00p | 1107 |
| 14/06/2021 | 4,150.00p | 4,200.00p | 4,125.00p | 4,150.00p | 923 |
| 11/06/2021 | 4,150.00p | 4,200.00p | 4,142.00p | 4,200.00p | 18820 |
| 10/06/2021 | 4,075.00p | 4,200.00p | 4,000.00p | 4,150.00p | 856 |
| 09/06/2021 | 4,050.00p | 4,120.00p | 4,000.00p | 4,060.00p | 835 |
| 08/06/2021 | 4,050.00p | 4,100.00p | 4,020.00p | 4,050.00p | 889 |
| 07/06/2021 | 4,025.00p | 4,100.00p | 3,970.00p | 4,050.00p | 1661 |
| 04/06/2021 | 4,005.00p | 4,080.00p | 3,950.00p | 4,000.00p | 105845 |
| 03/06/2021 | 4,005.00p | 4,050.00p | 3,960.00p | 4,005.00p | 3785 |
| 02/06/2021 | 4,050.00p | 4,080.00p | 3,980.00p | 4,040.00p | 10009 |
| 01/06/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,050.00p | 1110 |
| 28/05/2021 | 4,050.00p | 4,095.86p | 4,008.00p | 4,050.00p | 4159 |
| 27/05/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,050.00p | 1576 |
| 26/05/2021 | 4,115.00p | 4,170.00p | 4,000.00p | 4,050.00p | 2372 |
| 25/05/2021 | 4,115.00p | 4,121.00p | 4,065.00p | 4,115.00p | 1368 |
| 24/05/2021 | 4,115.00p | 4,130.00p | 4,000.00p | 4,130.00p | 1876 |
| 21/05/2021 | 4,125.00p | 4,150.00p | 4,062.00p | 4,115.00p | 1943 |
| 20/05/2021 | 4,125.00p | 4,200.00p | 4,062.00p | 4,125.00p | 2573 |
| 19/05/2021 | 4,125.00p | 4,150.00p | 4,066.00p | 4,125.00p | 1053 |
| 18/05/2021 | 4,125.00p | 4,144.00p | 4,050.00p | 4,125.00p | 1210 |
| 17/05/2021 | 4,160.00p | 4,200.00p | 4,055.00p | 4,125.00p | 578 |
| 14/05/2021 | 4,160.00p | 4,160.00p | 4,120.00p | 4,160.00p | 895 |
| 13/05/2021 | 4,160.00p | 4,180.00p | 4,135.00p | 4,160.00p | 1981 |
| 12/05/2021 | 4,160.00p | 4,190.00p | 4,130.00p | 4,150.00p | 2774 |
| 11/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,160.00p | 7149 |
| 10/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,100.00p | 2206 |
| 07/05/2021 | 4,160.00p | 4,200.00p | 4,100.00p | 4,160.00p | 2803 |
| 06/05/2021 | 4,160.00p | 4,175.00p | 4,125.56p | 4,160.00p | 5372 |
| 05/05/2021 | 4,075.00p | 4,200.00p | 4,020.00p | 4,160.00p | 81214 |
| 04/05/2021 | 4,000.00p | 4,100.00p | 3,970.17p | 4,075.00p | 7483 |
| 30/04/2021 | 3,975.00p | 4,050.00p | 3,950.00p | 4,000.00p | 2652 |
| 29/04/2021 | 3,975.00p | 4,045.00p | 3,962.00p | 3,975.00p | 2416 |
| 28/04/2021 | 3,975.00p | 4,050.00p | 3,900.00p | 3,975.00p | 2924 |
| 27/04/2021 | 3,975.00p | 4,025.00p | 3,910.00p | 3,975.00p | 5052 |
| 26/04/2021 | 4,000.00p | 4,050.00p | 3,900.00p | 3,975.00p | 31535 |
| 23/04/2021 | 4,000.00p | 4,050.00p | 3,950.00p | 3,990.00p | 13078 |
| 22/04/2021 | 4,040.00p | 4,050.00p | 3,950.00p | 3,950.00p | 4287 |
| 21/04/2021 | 4,065.00p | 4,065.00p | 4,000.00p | 4,000.00p | 9036 |
| 20/04/2021 | 4,065.00p | 4,070.00p | 4,035.00p | 4,065.00p | 1027 |
| 19/04/2021 | 4,065.00p | 4,070.00p | 4,038.00p | 4,065.00p | 1470 |
| 16/04/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,065.00p | 2036 |
| 15/04/2021 | 4,050.00p | 4,100.00p | 4,000.00p | 4,030.00p | 4319 |
| 14/04/2021 | 4,075.00p | 4,100.00p | 4,005.00p | 4,030.00p | 2310 |
| 13/04/2021 | 4,050.00p | 4,100.00p | 4,001.00p | 4,080.00p | 5997 |
| 12/04/2021 | 4,145.00p | 4,200.00p | 4,000.00p | 4,070.00p | 4486 |
| 09/04/2021 | 4,115.00p | 4,200.00p | 4,095.00p | 4,145.00p | 3697 |
| 08/04/2021 | 4,105.00p | 4,150.00p | 4,030.00p | 4,115.00p | 1631 |
| 07/04/2021 | 4,135.00p | 4,220.00p | 4,005.00p | 4,075.00p | 5597 |
| 06/04/2021 | 4,125.00p | 4,220.00p | 4,050.00p | 4,135.00p | 1496 |
| 01/04/2021 | 4,125.00p | 4,220.00p | 4,100.00p | 4,100.00p | 2127 |
| 31/03/2021 | 4,285.00p | 4,370.00p | 4,125.00p | 4,125.00p | 3009 |
| 30/03/2021 | 4,260.00p | 4,350.00p | 4,210.00p | 4,285.00p | 1198 |
| 29/03/2021 | 4,175.00p | 4,398.00p | 4,125.00p | 4,175.00p | 6728 |
| 26/03/2021 | 4,250.00p | 4,288.00p | 4,150.00p | 4,175.00p | 1531 |
| 25/03/2021 | 4,250.00p | 4,300.00p | 4,200.00p | 4,200.00p | 3716 |
| 24/03/2021 | 4,300.00p | 4,400.00p | 4,200.00p | 4,250.00p | 1002 |
| 23/03/2021 | 4,300.00p | 4,398.00p | 4,200.00p | 4,300.00p | 3443 |
| 22/03/2021 | 4,300.00p | 4,360.00p | 4,250.00p | 4,300.00p | 1869 |
| 19/03/2021 | 4,300.00p | 4,400.00p | 4,200.00p | 4,200.00p | 989 |
| 18/03/2021 | 4,275.00p | 4,400.00p | 4,275.00p | 4,300.00p | 58522 |
| 17/03/2021 | 4,295.00p | 4,350.00p | 4,200.00p | 4,275.00p | 3059 |
| 16/03/2021 | 4,295.00p | 4,388.00p | 4,295.00p | 4,295.00p | 4549 |
| 15/03/2021 | 4,295.00p | 4,340.00p | 4,200.00p | 4,295.00p | 2231 |
| 12/03/2021 | 4,295.00p | 4,354.00p | 4,220.00p | 4,295.00p | 1211 |
| 11/03/2021 | 4,295.00p | 4,388.00p | 4,225.00p | 4,310.00p | 2300 |
| 10/03/2021 | 4,325.00p | 4,540.00p | 4,220.00p | 4,400.00p | 5607 |
| 09/03/2021 | 4,260.00p | 4,400.00p | 4,260.00p | 4,325.00p | 1152 |
| 08/03/2021 | 4,250.00p | 4,320.00p | 4,220.00p | 4,260.00p | 2795 |
| 05/03/2021 | 4,210.00p | 4,299.00p | 4,170.00p | 4,250.00p | 1252 |
| 04/03/2021 | 4,120.00p | 4,291.00p | 4,108.40p | 4,210.00p | 3161 |
| 03/03/2021 | 4,150.00p | 4,230.00p | 4,105.00p | 4,120.00p | 8078 |
| 02/03/2021 | 4,205.00p | 4,300.00p | 4,115.00p | 4,150.00p | 945 |
| 01/03/2021 | 4,210.00p | 4,300.00p | 4,180.00p | 4,235.00p | 3007 |
| 26/02/2021 | 4,225.00p | 4,290.00p | 4,160.00p | 4,210.00p | 396 |
| 25/02/2021 | 4,325.00p | 4,325.00p | 4,150.00p | 4,200.00p | 4556 |
| 24/02/2021 | 4,325.00p | 4,328.00p | 4,300.00p | 4,325.00p | 1381 |
| 23/02/2021 | 4,360.00p | 4,384.44p | 4,310.00p | 4,310.00p | 3147 |
| 22/02/2021 | 4,350.00p | 4,400.00p | 4,320.00p | 4,360.00p | 5029 |
| 19/02/2021 | 4,350.00p | 4,400.00p | 4,328.00p | 4,350.00p | 946 |
| 18/02/2021 | 4,350.00p | 4,400.00p | 4,311.00p | 4,350.00p | 3515 |
| 17/02/2021 | 4,350.00p | 4,399.00p | 4,305.00p | 4,350.00p | 5718 |
| 16/02/2021 | 4,350.00p | 4,394.00p | 4,305.00p | 4,350.00p | 4146 |
| 15/02/2021 | 4,350.00p | 4,399.00p | 4,300.00p | 4,350.00p | 2202 |
| 12/02/2021 | 4,350.00p | 4,400.00p | 4,330.55p | 4,350.00p | 1478 |
| 11/02/2021 | 4,350.00p | 4,399.00p | 4,317.55p | 4,350.00p | 1954 |
| 10/02/2021 | 4,350.00p | 4,400.00p | 4,300.00p | 4,300.00p | 1753 |
| 09/02/2021 | 4,350.00p | 4,350.00p | 4,300.00p | 4,350.00p | 3872 |
| 08/02/2021 | 4,350.00p | 4,350.00p | 4,300.00p | 4,320.00p | 1769 |
| 05/02/2021 | 4,350.00p | 4,400.00p | 4,300.00p | 4,350.00p | 1058 |
| 04/02/2021 | 4,400.00p | 4,437.00p | 4,300.00p | 4,350.00p | 1462 |
| 03/02/2021 | 4,400.00p | 4,450.00p | 4,365.00p | 4,450.00p | 2087 |
| 02/02/2021 | 4,400.00p | 4,549.24p | 4,332.00p | 4,400.00p | 3895 |
| 01/02/2021 | 4,400.00p | 4,450.00p | 4,326.00p | 4,400.00p | 664 |
| 29/01/2021 | 4,400.00p | 4,450.00p | 4,306.00p | 4,400.00p | 1171 |
| 28/01/2021 | 4,400.00p | 4,488.00p | 4,300.00p | 4,400.00p | 2452 |
| 27/01/2021 | 4,400.00p | 4,500.00p | 4,310.00p | 4,340.00p | 2633 |
| 26/01/2021 | 4,400.00p | 4,500.00p | 4,300.00p | 4,500.00p | 3304 |
| 25/01/2021 | 4,450.00p | 4,450.00p | 4,300.00p | 4,400.00p | 3844 |
| 22/01/2021 | 4,465.00p | 4,500.00p | 4,400.00p | 4,450.00p | 1077 |
| 21/01/2021 | 4,450.00p | 4,500.00p | 4,422.00p | 4,465.00p | 1870 |
| 20/01/2021 | 4,450.00p | 4,450.00p | 4,421.00p | 4,450.00p | 1636 |
| 19/01/2021 | 4,450.00p | 4,463.00p | 4,404.00p | 4,450.00p | 2575 |
| 18/01/2021 | 4,430.00p | 4,475.00p | 4,400.00p | 4,450.00p | 2549 |
| 15/01/2021 | 4,405.00p | 4,500.00p | 4,381.00p | 4,430.00p | 2565 |
| 14/01/2021 | 4,325.00p | 4,435.00p | 4,250.00p | 4,380.00p | 2599 |
| 13/01/2021 | 4,315.00p | 4,350.00p | 4,280.00p | 4,325.00p | 1038 |
| 12/01/2021 | 4,260.00p | 4,350.00p | 4,250.00p | 4,315.00p | 2766 |
| 11/01/2021 | 4,265.00p | 4,320.00p | 4,260.00p | 4,260.00p | 920 |
| 08/01/2021 | 4,275.00p | 4,339.00p | 4,250.00p | 4,300.00p | 5483 |
| 07/01/2021 | 4,275.00p | 4,340.00p | 4,200.00p | 4,270.00p | 12327 |
| 06/01/2021 | 4,360.00p | 4,450.00p | 4,205.00p | 4,275.00p | 2381 |
| 05/01/2021 | 4,395.00p | 4,448.00p | 4,300.00p | 4,305.00p | 4763 |
| 04/01/2021 | 4,395.00p | 4,460.00p | 4,340.00p | 4,460.00p | 1406 |
| 01/01/2021 | 4,360.00p | 4,450.00p | 4,350.00p | 4,385.00p | 438 |
| 31/12/2020 | 4,360.00p | 4,450.00p | 4,350.00p | 4,385.00p | 438 |
| 30/12/2020 | 4,325.00p | 4,400.00p | 4,320.00p | 4,350.00p | 4432 |
| 29/12/2020 | 4,325.00p | 4,400.00p | 4,300.00p | 4,325.00p | 545 |
| 28/12/2020 | 4,325.00p | 4,398.00p | 4,315.00p | 4,325.00p | 345 |
| 25/12/2020 | 4,325.00p | 4,398.00p | 4,315.00p | 4,325.00p | 345 |
| 24/12/2020 | 4,325.00p | 4,398.00p | 4,315.00p | 4,325.00p | 345 |
| 23/12/2020 | 4,250.00p | 4,400.00p | 4,250.00p | 4,400.00p | 3792 |
| 22/12/2020 | 4,125.00p | 4,300.00p | 4,125.00p | 4,250.00p | 1954 |
| 21/12/2020 | 4,060.00p | 4,200.00p | 4,000.00p | 4,200.00p | 2385 |
| 18/12/2020 | 4,010.00p | 4,150.00p | 3,995.00p | 4,060.00p | 1402 |
| 17/12/2020 | 4,010.00p | 4,030.00p | 3,978.00p | 4,010.00p | 1975 |
| 16/12/2020 | 4,010.00p | 4,050.00p | 3,970.00p | 4,010.00p | 7238 |
| 15/12/2020 | 4,035.00p | 4,045.00p | 3,978.00p | 4,010.00p | 3692 |
| 14/12/2020 | 4,050.00p | 4,110.00p | 3,978.00p | 4,035.00p | 1637 |
| 11/12/2020 | 4,035.00p | 4,098.00p | 3,985.00p | 4,050.00p | 4138 |
| 10/12/2020 | 4,035.00p | 4,080.00p | 3,980.00p | 4,035.00p | 3303 |
*Close Price adjusted for both dividends and splits