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
Bellway (BWY) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2018 | 3,040.00p | 3,066.00p | 3,021.00p | 3,030.00p | 328964 |
| 26/03/2018 | 3,024.00p | 3,051.00p | 2,991.00p | 2,995.00p | 326216 |
| 23/03/2018 | 2,987.00p | 3,051.00p | 2,943.00p | 3,012.00p | 484714 |
| 22/03/2018 | 3,129.00p | 3,136.00p | 2,974.00p | 2,991.00p | 523835 |
| 21/03/2018 | 3,160.00p | 3,172.00p | 3,129.00p | 3,141.00p | 498823 |
| 20/03/2018 | 3,090.00p | 3,177.00p | 3,090.00p | 3,156.00p | 580345 |
| 19/03/2018 | 3,010.00p | 3,086.00p | 3,010.00p | 3,050.00p | 417097 |
| 16/03/2018 | 3,114.00p | 3,134.00p | 3,045.00p | 3,048.00p | 793227 |
| 15/03/2018 | 3,149.00p | 3,157.45p | 3,110.00p | 3,127.00p | 342699 |
| 14/03/2018 | 3,142.00p | 3,179.00p | 3,125.00p | 3,139.00p | 274793 |
| 13/03/2018 | 3,165.00p | 3,178.00p | 3,123.00p | 3,144.00p | 506360 |
| 12/03/2018 | 3,217.00p | 3,226.00p | 3,161.00p | 3,171.00p | 446965 |
| 09/03/2018 | 3,162.00p | 3,200.00p | 3,162.00p | 3,191.00p | 403508 |
| 08/03/2018 | 3,136.00p | 3,184.00p | 3,121.00p | 3,168.00p | 256212 |
| 07/03/2018 | 3,123.00p | 3,155.00p | 3,117.00p | 3,137.00p | 288299 |
| 06/03/2018 | 3,144.00p | 3,167.00p | 3,109.00p | 3,130.00p | 393534 |
| 05/03/2018 | 3,067.00p | 3,156.00p | 3,067.00p | 3,127.00p | 325305 |
| 02/03/2018 | 3,065.00p | 3,109.00p | 3,054.25p | 3,076.00p | 241900 |
| 01/03/2018 | 3,110.00p | 3,125.00p | 3,058.00p | 3,074.00p | 522603 |
| 28/02/2018 | 3,120.00p | 3,177.47p | 3,104.00p | 3,116.00p | 473948 |
| 27/02/2018 | 3,190.00p | 3,238.00p | 3,158.00p | 3,164.00p | 581871 |
| 26/02/2018 | 3,129.00p | 3,149.00p | 3,087.00p | 3,147.00p | 341081 |
| 23/02/2018 | 3,131.00p | 3,131.00p | 3,083.00p | 3,106.00p | 636779 |
| 22/02/2018 | 3,140.00p | 3,154.30p | 3,085.00p | 3,121.00p | 321558 |
| 21/02/2018 | 3,136.00p | 3,164.00p | 3,081.00p | 3,151.00p | 929973 |
| 20/02/2018 | 3,067.00p | 3,138.00p | 3,063.00p | 3,128.00p | 372297 |
| 19/02/2018 | 3,067.00p | 3,094.00p | 3,042.00p | 3,064.00p | 330806 |
| 16/02/2018 | 3,080.00p | 3,092.00p | 3,058.00p | 3,067.00p | 320265 |
| 15/02/2018 | 3,086.00p | 3,123.00p | 3,045.00p | 3,064.00p | 371138 |
| 14/02/2018 | 3,104.00p | 3,106.50p | 3,006.00p | 3,060.00p | 462383 |
| 13/02/2018 | 3,094.00p | 3,137.00p | 3,079.00p | 3,079.00p | 409176 |
| 12/02/2018 | 3,146.00p | 3,146.00p | 3,076.00p | 3,100.00p | 537487 |
| 09/02/2018 | 3,112.00p | 3,153.00p | 3,085.76p | 3,120.00p | 766968 |
| 08/02/2018 | 3,293.00p | 3,345.00p | 3,110.00p | 3,110.00p | 861248 |
| 07/02/2018 | 3,302.00p | 3,336.00p | 3,192.00p | 3,313.00p | 649308 |
| 06/02/2018 | 3,177.00p | 3,240.00p | 3,104.00p | 3,219.00p | 732331 |
| 05/02/2018 | 3,291.00p | 3,291.00p | 3,225.00p | 3,256.00p | 480970 |
| 02/02/2018 | 3,340.00p | 3,367.00p | 3,304.00p | 3,314.00p | 386166 |
| 01/02/2018 | 3,314.00p | 3,376.00p | 3,314.00p | 3,348.00p | 395535 |
| 31/01/2018 | 3,414.00p | 3,414.00p | 3,314.00p | 3,321.00p | 448686 |
| 30/01/2018 | 3,455.00p | 3,455.00p | 3,409.00p | 3,409.00p | 270510 |
| 29/01/2018 | 3,503.00p | 3,521.00p | 3,454.00p | 3,455.00p | 267346 |
| 26/01/2018 | 3,455.00p | 3,501.00p | 3,447.00p | 3,490.00p | 376104 |
| 25/01/2018 | 3,451.00p | 3,467.00p | 3,413.00p | 3,439.00p | 272608 |
| 24/01/2018 | 3,466.00p | 3,497.00p | 3,437.00p | 3,461.00p | 412306 |
| 23/01/2018 | 3,460.00p | 3,495.00p | 3,433.00p | 3,476.00p | 284915 |
| 22/01/2018 | 3,510.00p | 3,531.00p | 3,437.00p | 3,444.00p | 305811 |
| 19/01/2018 | 3,510.00p | 3,552.00p | 3,510.00p | 3,521.00p | 250776 |
| 18/01/2018 | 3,529.00p | 3,555.00p | 3,486.70p | 3,505.00p | 274068 |
| 17/01/2018 | 3,568.00p | 3,581.00p | 3,504.00p | 3,521.00p | 291130 |
| 16/01/2018 | 3,552.00p | 3,581.00p | 3,546.00p | 3,574.00p | 235906 |
| 15/01/2018 | 3,582.00p | 3,596.00p | 3,538.00p | 3,538.00p | 237547 |
| 12/01/2018 | 3,550.00p | 3,615.00p | 3,550.00p | 3,573.00p | 446146 |
| 11/01/2018 | 3,586.00p | 3,586.00p | 3,535.00p | 3,549.00p | 426569 |
| 10/01/2018 | 3,629.00p | 3,629.00p | 3,553.00p | 3,580.00p | 754286 |
| 09/01/2018 | 3,652.00p | 3,674.00p | 3,615.00p | 3,635.00p | 290073 |
| 08/01/2018 | 3,683.00p | 3,692.45p | 3,613.00p | 3,635.00p | 343204 |
| 05/01/2018 | 3,643.00p | 3,700.00p | 3,620.00p | 3,686.00p | 324569 |
| 04/01/2018 | 3,675.00p | 3,679.00p | 3,615.00p | 3,628.00p | 303113 |
| 03/01/2018 | 3,624.00p | 3,651.00p | 3,598.00p | 3,642.00p | 255606 |
| 02/01/2018 | 3,587.00p | 3,619.00p | 3,544.00p | 3,619.00p | 411747 |
| 29/12/2017 | 3,637.00p | 3,642.00p | 3,563.00p | 3,563.00p | 262482 |
| 28/12/2017 | 3,658.00p | 3,672.00p | 3,630.00p | 3,645.00p | 226175 |
| 27/12/2017 | 3,644.00p | 3,667.00p | 3,625.00p | 3,667.00p | 133248 |
| 22/12/2017 | 3,629.00p | 3,658.00p | 3,620.00p | 3,645.00p | 99571 |
| 21/12/2017 | 3,624.00p | 3,643.00p | 3,592.00p | 3,628.00p | 260600 |
| 20/12/2017 | 3,643.00p | 3,662.00p | 3,616.00p | 3,640.00p | 381987 |
| 19/12/2017 | 3,590.00p | 3,639.00p | 3,571.00p | 3,633.00p | 383489 |
| 18/12/2017 | 3,530.00p | 3,609.00p | 3,525.00p | 3,591.00p | 321304 |
| 15/12/2017 | 3,539.00p | 3,561.00p | 3,478.00p | 3,515.00p | 402824 |
| 14/12/2017 | 3,548.00p | 3,594.00p | 3,533.00p | 3,546.00p | 426172 |
| 13/12/2017 | 3,546.00p | 3,566.00p | 3,484.00p | 3,557.00p | 455087 |
| 12/12/2017 | 3,610.00p | 3,619.15p | 3,527.00p | 3,553.00p | 451103 |
| 11/12/2017 | 3,598.00p | 3,614.00p | 3,551.70p | 3,604.00p | 402935 |
| 08/12/2017 | 3,479.00p | 3,651.00p | 3,479.00p | 3,600.00p | 708802 |
| 07/12/2017 | 3,494.00p | 3,514.00p | 3,464.00p | 3,473.00p | 478614 |
| 06/12/2017 | 3,489.00p | 3,525.00p | 3,469.00p | 3,494.00p | 433910 |
| 05/12/2017 | 3,524.00p | 3,546.00p | 3,491.00p | 3,517.00p | 594228 |
| 04/12/2017 | 3,478.00p | 3,513.00p | 3,461.00p | 3,507.00p | 471304 |
| 01/12/2017 | 3,455.00p | 3,493.22p | 3,433.00p | 3,468.00p | 438561 |
| 30/11/2017 | 3,509.00p | 3,509.00p | 3,432.00p | 3,462.00p | 728926 |
| 29/11/2017 | 3,450.00p | 3,575.00p | 3,450.00p | 3,552.00p | 584093 |
| 28/11/2017 | 3,498.00p | 3,506.00p | 3,442.00p | 3,452.00p | 339344 |
| 27/11/2017 | 3,473.00p | 3,515.00p | 3,454.00p | 3,498.00p | 333017 |
| 24/11/2017 | 3,526.00p | 3,547.00p | 3,474.00p | 3,474.00p | 419614 |
| 23/11/2017 | 3,480.00p | 3,557.00p | 3,457.00p | 3,540.00p | 254978 |
| 22/11/2017 | 3,558.00p | 3,563.00p | 3,478.00p | 3,480.00p | 630689 |
| 21/11/2017 | 3,530.00p | 3,574.00p | 3,530.00p | 3,568.00p | 459140 |
| 20/11/2017 | 3,538.00p | 3,574.00p | 3,500.00p | 3,529.00p | 435852 |
| 17/11/2017 | 3,515.00p | 3,552.00p | 3,505.00p | 3,526.00p | 355245 |
| 16/11/2017 | 3,483.00p | 3,530.00p | 3,478.00p | 3,525.00p | 424797 |
| 15/11/2017 | 3,487.00p | 3,523.00p | 3,456.00p | 3,475.00p | 574393 |
| 14/11/2017 | 3,433.00p | 3,508.00p | 3,433.00p | 3,499.00p | 696415 |
| 13/11/2017 | 3,497.00p | 3,497.00p | 3,406.00p | 3,426.00p | 383424 |
| 10/11/2017 | 3,425.00p | 3,464.00p | 3,407.00p | 3,450.00p | 1021839 |
| 09/11/2017 | 3,629.00p | 3,629.00p | 3,415.00p | 3,415.00p | 938465 |
| 08/11/2017 | 3,650.00p | 3,650.00p | 3,580.00p | 3,629.00p | 533990 |
| 07/11/2017 | 3,671.00p | 3,675.00p | 3,619.00p | 3,640.00p | 369514 |
| 06/11/2017 | 3,644.00p | 3,690.00p | 3,640.00p | 3,668.00p | 501847 |
| 03/11/2017 | 3,662.00p | 3,687.00p | 3,646.00p | 3,650.00p | 346361 |
| 02/11/2017 | 3,670.00p | 3,699.00p | 3,639.00p | 3,665.00p | 575934 |
| 01/11/2017 | 3,649.00p | 3,701.00p | 3,646.00p | 3,663.00p | 615629 |
| 31/10/2017 | 3,631.00p | 3,664.00p | 3,576.00p | 3,650.00p | 634883 |
| 30/10/2017 | 3,600.00p | 3,671.00p | 3,532.00p | 3,656.00p | 928336 |
| 27/10/2017 | 3,767.00p | 3,783.59p | 3,679.00p | 3,698.00p | 557718 |
| 26/10/2017 | 3,763.00p | 3,772.00p | 3,729.00p | 3,772.00p | 515485 |
| 25/10/2017 | 3,769.00p | 3,805.00p | 3,712.00p | 3,756.00p | 598773 |
| 24/10/2017 | 3,791.00p | 3,793.00p | 3,760.00p | 3,760.00p | 670524 |
| 23/10/2017 | 3,723.00p | 3,798.00p | 3,699.00p | 3,792.00p | 483258 |
| 20/10/2017 | 3,709.00p | 3,733.00p | 3,676.00p | 3,718.00p | 542731 |
| 19/10/2017 | 3,680.00p | 3,708.00p | 3,632.00p | 3,691.00p | 1473418 |
| 18/10/2017 | 3,585.00p | 3,678.00p | 3,573.68p | 3,673.00p | 904421 |
| 17/10/2017 | 3,585.00p | 3,596.00p | 3,509.00p | 3,569.00p | 829039 |
| 16/10/2017 | 3,501.00p | 3,520.00p | 3,473.00p | 3,503.00p | 725656 |
| 13/10/2017 | 3,516.00p | 3,531.00p | 3,479.00p | 3,520.00p | 513925 |
| 12/10/2017 | 3,504.00p | 3,517.00p | 3,470.00p | 3,510.00p | 290025 |
| 11/10/2017 | 3,474.00p | 3,510.00p | 3,441.00p | 3,497.00p | 330641 |
| 10/10/2017 | 3,405.00p | 3,466.00p | 3,405.00p | 3,461.00p | 427485 |
| 09/10/2017 | 3,390.00p | 3,408.00p | 3,378.00p | 3,397.00p | 238348 |
| 06/10/2017 | 3,405.00p | 3,408.00p | 3,385.00p | 3,388.00p | 202010 |
| 05/10/2017 | 3,362.00p | 3,394.00p | 3,361.00p | 3,380.00p | 199184 |
| 04/10/2017 | 3,376.00p | 3,377.00p | 3,341.00p | 3,372.00p | 273785 |
| 03/10/2017 | 3,370.00p | 3,390.00p | 3,333.00p | 3,385.00p | 247120 |
| 02/10/2017 | 3,346.00p | 3,405.00p | 3,322.00p | 3,370.00p | 526070 |
| 29/09/2017 | 3,221.00p | 3,297.00p | 3,219.00p | 3,297.00p | 454345 |
| 28/09/2017 | 3,153.00p | 3,220.00p | 3,144.00p | 3,220.00p | 427542 |
| 27/09/2017 | 3,104.00p | 3,158.00p | 3,104.00p | 3,147.00p | 339034 |
| 26/09/2017 | 3,082.00p | 3,106.00p | 3,063.00p | 3,100.00p | 254313 |
| 25/09/2017 | 3,095.00p | 3,103.00p | 3,064.00p | 3,078.00p | 254983 |
| 22/09/2017 | 3,059.00p | 3,094.00p | 3,040.00p | 3,093.00p | 173556 |
| 21/09/2017 | 3,099.00p | 3,099.00p | 3,054.00p | 3,058.00p | 201419 |
| 20/09/2017 | 3,043.00p | 3,103.00p | 3,043.00p | 3,091.00p | 286736 |
| 19/09/2017 | 3,010.00p | 3,053.00p | 3,007.00p | 3,051.00p | 263999 |
| 18/09/2017 | 3,004.00p | 3,022.00p | 2,987.00p | 3,021.00p | 261434 |
| 15/09/2017 | 3,026.00p | 3,026.00p | 2,969.00p | 2,994.00p | 736685 |
| 14/09/2017 | 3,107.00p | 3,113.00p | 3,017.00p | 3,022.00p | 404160 |
| 13/09/2017 | 3,118.00p | 3,120.00p | 3,069.00p | 3,108.00p | 485771 |
| 12/09/2017 | 3,145.00p | 3,145.00p | 3,073.00p | 3,110.00p | 654521 |
| 11/09/2017 | 3,163.00p | 3,172.00p | 3,146.00p | 3,164.00p | 272124 |
| 08/09/2017 | 3,197.00p | 3,197.00p | 3,137.00p | 3,157.00p | 176059 |
| 07/09/2017 | 3,158.00p | 3,199.00p | 3,158.00p | 3,198.00p | 256463 |
| 06/09/2017 | 3,167.00p | 3,194.00p | 3,139.00p | 3,158.00p | 399573 |
| 05/09/2017 | 3,155.00p | 3,202.00p | 3,155.00p | 3,186.00p | 218237 |
| 04/09/2017 | 3,212.00p | 3,212.00p | 3,155.00p | 3,158.00p | 193211 |
| 01/09/2017 | 3,212.00p | 3,220.00p | 3,194.00p | 3,212.00p | 192792 |
| 31/08/2017 | 3,180.00p | 3,223.00p | 3,177.00p | 3,203.00p | 285811 |
| 30/08/2017 | 3,185.00p | 3,190.00p | 3,152.00p | 3,180.00p | 253415 |
| 29/08/2017 | 3,170.00p | 3,179.00p | 3,146.00p | 3,169.00p | 195439 |
| 25/08/2017 | 3,201.00p | 3,206.00p | 3,165.00p | 3,175.00p | 225241 |
| 24/08/2017 | 3,196.00p | 3,237.00p | 3,192.00p | 3,211.00p | 207497 |
| 23/08/2017 | 3,223.00p | 3,280.00p | 3,188.00p | 3,199.00p | 216021 |
| 22/08/2017 | 3,207.00p | 3,255.00p | 3,207.00p | 3,221.00p | 260363 |
| 21/08/2017 | 3,171.00p | 3,217.00p | 3,152.00p | 3,196.00p | 213442 |
| 18/08/2017 | 3,165.00p | 3,174.00p | 3,134.00p | 3,170.00p | 307452 |
| 17/08/2017 | 3,157.00p | 3,207.00p | 3,157.00p | 3,174.00p | 254561 |
| 16/08/2017 | 3,130.00p | 3,179.00p | 3,129.00p | 3,174.00p | 230946 |
| 15/08/2017 | 3,166.00p | 3,170.00p | 3,121.00p | 3,142.00p | 203307 |
| 14/08/2017 | 3,149.00p | 3,176.00p | 3,126.00p | 3,154.00p | 294818 |
| 11/08/2017 | 3,109.00p | 3,148.00p | 3,087.00p | 3,143.00p | 232741 |
| 10/08/2017 | 3,187.00p | 3,188.00p | 3,119.00p | 3,127.00p | 303727 |
| 09/08/2017 | 3,202.00p | 3,215.00p | 3,169.00p | 3,194.00p | 279294 |
| 08/08/2017 | 3,206.00p | 3,230.00p | 3,190.00p | 3,219.00p | 336142 |
| 07/08/2017 | 3,184.00p | 3,223.00p | 3,166.00p | 3,200.00p | 457232 |
| 04/08/2017 | 3,250.00p | 3,250.00p | 3,104.00p | 3,187.00p | 589845 |
| 03/08/2017 | 3,215.00p | 3,252.00p | 3,201.00p | 3,252.00p | 290778 |
| 02/08/2017 | 3,214.00p | 3,226.00p | 3,179.00p | 3,210.00p | 340576 |
| 01/08/2017 | 3,195.00p | 3,232.00p | 3,184.00p | 3,209.00p | 325955 |
| 31/07/2017 | 3,165.00p | 3,193.00p | 3,140.00p | 3,190.00p | 290426 |
| 28/07/2017 | 3,145.00p | 3,159.00p | 3,124.00p | 3,155.00p | 307185 |
| 27/07/2017 | 3,148.00p | 3,179.00p | 3,137.00p | 3,157.00p | 281953 |
| 26/07/2017 | 3,115.00p | 3,154.00p | 3,112.00p | 3,137.00p | 277770 |
| 25/07/2017 | 3,106.00p | 3,117.00p | 3,042.00p | 3,087.00p | 365252 |
| 24/07/2017 | 3,122.00p | 3,128.00p | 3,075.00p | 3,100.00p | 334850 |
| 21/07/2017 | 3,111.00p | 3,126.00p | 3,089.00p | 3,126.00p | 295944 |
| 20/07/2017 | 3,131.00p | 3,131.00p | 3,074.00p | 3,113.00p | 250999 |
| 19/07/2017 | 3,044.00p | 3,119.00p | 3,037.00p | 3,118.00p | 296144 |
| 18/07/2017 | 3,003.00p | 3,042.00p | 2,976.00p | 3,042.00p | 605610 |
| 17/07/2017 | 3,006.00p | 3,019.00p | 2,994.00p | 2,998.00p | 281670 |
| 14/07/2017 | 3,076.00p | 3,076.00p | 2,998.00p | 3,005.00p | 342614 |
| 13/07/2017 | 2,992.00p | 3,067.00p | 2,964.00p | 3,063.00p | 541986 |
| 12/07/2017 | 3,050.00p | 3,077.00p | 2,958.00p | 2,964.00p | 520202 |
| 11/07/2017 | 3,064.00p | 3,078.00p | 3,029.00p | 3,038.00p | 294959 |
| 10/07/2017 | 3,077.00p | 3,087.00p | 3,039.00p | 3,060.00p | 322172 |
| 07/07/2017 | 3,052.00p | 3,068.00p | 3,039.00p | 3,065.00p | 383388 |
| 06/07/2017 | 3,044.00p | 3,053.00p | 3,006.00p | 3,047.00p | 345599 |
| 05/07/2017 | 2,988.00p | 3,037.00p | 2,980.00p | 3,034.00p | 477012 |
| 04/07/2017 | 2,954.00p | 2,981.00p | 2,945.00p | 2,965.00p | 282301 |
| 03/07/2017 | 2,978.00p | 2,995.00p | 2,948.00p | 2,956.00p | 397441 |
| 30/06/2017 | 2,981.00p | 3,007.00p | 2,963.00p | 2,975.00p | 387409 |
| 29/06/2017 | 3,022.00p | 3,025.00p | 2,956.00p | 2,968.00p | 596844 |
| 28/06/2017 | 2,961.00p | 3,033.00p | 2,936.00p | 3,006.00p | 527826 |
| 27/06/2017 | 2,982.00p | 2,996.00p | 2,941.00p | 2,969.00p | 356114 |
| 26/06/2017 | 3,004.00p | 3,018.00p | 2,979.00p | 2,983.00p | 359454 |
| 23/06/2017 | 2,978.00p | 2,995.00p | 2,959.00p | 2,982.00p | 360170 |
| 22/06/2017 | 2,978.00p | 2,992.00p | 2,928.00p | 2,964.00p | 448208 |
| 21/06/2017 | 3,001.00p | 3,030.00p | 2,961.00p | 2,972.00p | 337358 |
| 20/06/2017 | 3,017.00p | 3,050.00p | 2,995.00p | 2,996.00p | 317537 |
| 19/06/2017 | 3,036.00p | 3,039.00p | 3,009.00p | 3,009.00p | 368908 |
| 16/06/2017 | 2,977.00p | 3,021.00p | 2,960.49p | 3,016.00p | 776195 |
| 15/06/2017 | 3,007.00p | 3,020.00p | 2,897.00p | 2,972.00p | 1042155 |
*Close Price adjusted for both dividends and splits