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 |
|---|---|---|---|---|---|
| 01/03/2022 | 2,883.00p | 2,922.00p | 2,733.00p | 2,739.00p | 193444 |
| 28/02/2022 | 2,744.00p | 2,884.00p | 2,744.00p | 2,884.00p | 434533 |
| 25/02/2022 | 2,731.00p | 2,812.00p | 2,726.15p | 2,797.00p | 245008 |
| 24/02/2022 | 2,812.00p | 2,846.00p | 2,722.00p | 2,722.00p | 269804 |
| 23/02/2022 | 2,934.00p | 2,948.00p | 2,886.00p | 2,886.00p | 482099 |
| 22/02/2022 | 2,874.00p | 2,953.00p | 2,855.00p | 2,937.00p | 243450 |
| 21/02/2022 | 2,976.00p | 2,982.00p | 2,902.00p | 2,932.00p | 186178 |
| 18/02/2022 | 2,931.00p | 2,970.00p | 2,909.00p | 2,936.00p | 265612 |
| 17/02/2022 | 2,936.00p | 2,975.00p | 2,906.00p | 2,925.00p | 181510 |
| 16/02/2022 | 2,953.00p | 2,969.00p | 2,896.00p | 2,935.00p | 323406 |
| 15/02/2022 | 2,955.00p | 2,997.00p | 2,955.00p | 2,957.00p | 301322 |
| 14/02/2022 | 2,975.00p | 2,998.00p | 2,943.00p | 2,973.00p | 229565 |
| 11/02/2022 | 2,981.00p | 3,026.00p | 2,964.00p | 3,025.00p | 375417 |
| 10/02/2022 | 3,005.00p | 3,075.00p | 3,002.00p | 3,002.00p | 502500 |
| 09/02/2022 | 2,949.00p | 3,026.00p | 2,936.00p | 2,990.00p | 413243 |
| 08/02/2022 | 2,872.00p | 2,956.47p | 2,829.50p | 2,908.00p | 343386 |
| 07/02/2022 | 2,855.00p | 2,855.00p | 2,782.00p | 2,838.00p | 174721 |
| 04/02/2022 | 2,847.00p | 2,898.00p | 2,779.00p | 2,790.00p | 138797 |
| 03/02/2022 | 2,848.00p | 2,909.00p | 2,848.00p | 2,855.00p | 117442 |
| 02/02/2022 | 2,891.00p | 2,925.00p | 2,861.00p | 2,894.00p | 244915 |
| 01/02/2022 | 2,845.00p | 2,870.00p | 2,810.75p | 2,836.00p | 334605 |
| 31/01/2022 | 2,850.00p | 2,872.00p | 2,798.00p | 2,837.00p | 302330 |
| 28/01/2022 | 2,768.00p | 2,830.00p | 2,759.47p | 2,808.00p | 625320 |
| 27/01/2022 | 2,747.00p | 2,780.00p | 2,711.00p | 2,770.00p | 245017 |
| 26/01/2022 | 2,706.00p | 2,838.00p | 2,706.00p | 2,780.00p | 255649 |
| 25/01/2022 | 2,829.00p | 2,862.00p | 2,734.00p | 2,776.00p | 319331 |
| 24/01/2022 | 2,926.00p | 2,937.00p | 2,785.00p | 2,803.00p | 610861 |
| 21/01/2022 | 2,981.00p | 2,990.00p | 2,944.00p | 2,983.00p | 171260 |
| 20/01/2022 | 3,024.00p | 3,043.00p | 2,995.00p | 2,995.00p | 195574 |
| 19/01/2022 | 2,986.00p | 3,040.00p | 2,982.20p | 3,010.00p | 217178 |
| 18/01/2022 | 3,020.00p | 3,025.00p | 2,983.00p | 3,006.00p | 192261 |
| 17/01/2022 | 3,023.00p | 3,048.00p | 2,999.00p | 3,038.00p | 145107 |
| 14/01/2022 | 3,040.00p | 3,087.24p | 3,009.00p | 3,015.00p | 202345 |
| 13/01/2022 | 3,035.00p | 3,037.00p | 2,982.00p | 3,036.00p | 286396 |
| 12/01/2022 | 3,114.00p | 3,115.00p | 3,021.00p | 3,022.00p | 561675 |
| 10/01/2022 | 3,228.00p | 3,228.00p | 3,081.00p | 3,101.00p | 256294 |
| 07/01/2022 | 3,196.00p | 3,249.00p | 3,196.00p | 3,231.00p | 139517 |
| 06/01/2022 | 3,249.00p | 3,331.50p | 3,210.00p | 3,219.00p | 249005 |
| 05/01/2022 | 3,344.00p | 3,364.45p | 3,292.00p | 3,295.00p | 189344 |
| 04/01/2022 | 3,386.00p | 3,441.00p | 3,350.00p | 3,350.00p | 313491 |
| 03/01/2022 | 3,409.00p | 3,409.00p | 3,328.52p | 3,336.00p | 26223 |
| 31/12/2021 | 3,409.00p | 3,409.00p | 3,328.52p | 3,336.00p | 26223 |
| 30/12/2021 | 3,372.00p | 3,378.00p | 3,321.00p | 3,337.00p | 56848 |
| 29/12/2021 | 3,317.00p | 3,389.00p | 3,317.00p | 3,363.00p | 139328 |
| 28/12/2021 | 3,282.00p | 3,340.00p | 3,282.00p | 3,284.00p | 52622 |
| 27/12/2021 | 3,282.00p | 3,340.00p | 3,282.00p | 3,284.00p | 52622 |
| 24/12/2021 | 3,282.00p | 3,340.00p | 3,282.00p | 3,284.00p | 52622 |
| 23/12/2021 | 3,329.00p | 3,341.00p | 3,309.21p | 3,329.00p | 118054 |
| 22/12/2021 | 3,224.00p | 3,319.00p | 3,206.00p | 3,319.00p | 151969 |
| 21/12/2021 | 3,192.00p | 3,263.00p | 3,191.32p | 3,234.00p | 112751 |
| 20/12/2021 | 3,214.00p | 3,229.00p | 3,126.00p | 3,174.00p | 136638 |
| 17/12/2021 | 3,302.00p | 3,302.00p | 3,208.16p | 3,243.00p | 363885 |
| 16/12/2021 | 3,240.00p | 3,250.00p | 3,185.00p | 3,211.00p | 170329 |
| 15/12/2021 | 3,276.00p | 3,276.00p | 3,168.00p | 3,182.00p | 277848 |
| 14/12/2021 | 3,278.00p | 3,278.00p | 3,216.00p | 3,220.00p | 275102 |
| 13/12/2021 | 3,197.00p | 3,255.00p | 3,197.00p | 3,214.00p | 109567 |
| 10/12/2021 | 3,266.00p | 3,300.00p | 3,221.00p | 3,234.00p | 160053 |
| 09/12/2021 | 3,295.00p | 3,301.00p | 3,240.00p | 3,280.00p | 137882 |
| 08/12/2021 | 3,262.00p | 3,342.00p | 3,259.04p | 3,281.00p | 275122 |
| 07/12/2021 | 3,229.00p | 3,255.00p | 3,193.00p | 3,250.00p | 150326 |
| 06/12/2021 | 3,212.00p | 3,219.00p | 3,159.00p | 3,198.00p | 112866 |
| 03/12/2021 | 3,162.00p | 3,217.00p | 3,139.00p | 3,181.00p | 877285 |
| 02/12/2021 | 3,056.00p | 3,141.00p | 3,047.00p | 3,130.00p | 249151 |
| 01/12/2021 | 3,142.00p | 3,196.00p | 3,126.00p | 3,176.00p | 483698 |
| 30/11/2021 | 3,145.00p | 3,157.00p | 3,080.00p | 3,118.00p | 478134 |
| 29/11/2021 | 3,184.00p | 3,209.00p | 3,144.00p | 3,171.00p | 247252 |
| 26/11/2021 | 3,224.00p | 3,226.00p | 3,140.00p | 3,141.00p | 160625 |
| 25/11/2021 | 3,258.00p | 3,275.00p | 3,212.00p | 3,262.00p | 108091 |
| 24/11/2021 | 3,226.00p | 3,260.00p | 3,203.00p | 3,239.00p | 114405 |
| 23/11/2021 | 3,221.00p | 3,282.00p | 3,212.00p | 3,234.00p | 137871 |
| 22/11/2021 | 3,192.00p | 3,254.00p | 3,192.00p | 3,231.00p | 199036 |
| 19/11/2021 | 3,262.00p | 3,262.00p | 3,199.00p | 3,233.00p | 192368 |
| 18/11/2021 | 3,183.00p | 3,266.00p | 37.93p | 3,247.00p | 396532 |
| 17/11/2021 | 3,139.00p | 3,184.00p | 3,110.36p | 3,123.00p | 210471 |
| 16/11/2021 | 3,246.00p | 3,246.00p | 3,124.00p | 3,167.00p | 455737 |
| 15/11/2021 | 3,158.00p | 3,197.00p | 3,136.00p | 3,165.00p | 158053 |
| 12/11/2021 | 3,233.00p | 3,245.12p | 3,152.00p | 3,157.00p | 403702 |
| 11/11/2021 | 3,195.00p | 3,229.00p | 3,159.00p | 3,220.00p | 506744 |
| 10/11/2021 | 3,176.00p | 3,211.00p | 3,166.00p | 3,187.00p | 247048 |
| 09/11/2021 | 3,263.00p | 3,267.00p | 3,164.00p | 3,168.00p | 302107 |
| 08/11/2021 | 3,217.00p | 3,235.00p | 3,184.00p | 3,222.00p | 127808 |
| 05/11/2021 | 3,250.00p | 3,261.00p | 3,181.00p | 3,219.00p | 206178 |
| 04/11/2021 | 3,191.00p | 3,277.00p | 3,149.00p | 3,229.00p | 573878 |
| 03/11/2021 | 3,185.00p | 3,209.00p | 3,166.84p | 3,188.00p | 308765 |
| 02/11/2021 | 3,238.00p | 3,266.34p | 3,196.00p | 3,217.00p | 339542 |
| 01/11/2021 | 3,275.00p | 3,308.00p | 3,204.00p | 3,245.00p | 212005 |
| 29/10/2021 | 3,325.00p | 3,348.00p | 3,312.00p | 3,313.00p | 160304 |
| 28/10/2021 | 3,437.00p | 3,437.00p | 3,335.00p | 3,335.00p | 258354 |
| 27/10/2021 | 3,302.00p | 3,390.00p | 3,293.00p | 3,383.00p | 304269 |
| 26/10/2021 | 3,172.00p | 3,319.00p | 3,172.00p | 3,319.00p | 173807 |
| 25/10/2021 | 3,172.00p | 3,212.93p | 3,128.00p | 3,211.00p | 275891 |
| 22/10/2021 | 3,234.00p | 3,234.00p | 3,147.00p | 3,167.00p | 234560 |
| 21/10/2021 | 3,322.00p | 3,336.00p | 3,209.00p | 3,218.00p | 330841 |
| 20/10/2021 | 3,399.00p | 3,439.80p | 3,316.00p | 3,340.00p | 227283 |
| 19/10/2021 | 3,404.00p | 3,513.00p | 3,342.00p | 3,405.00p | 227332 |
| 18/10/2021 | 3,363.00p | 3,405.00p | 3,352.00p | 3,352.00p | 203012 |
| 15/10/2021 | 3,364.00p | 3,398.00p | 3,356.00p | 3,385.00p | 356903 |
| 14/10/2021 | 3,345.00p | 3,373.00p | 3,309.00p | 3,359.00p | 195434 |
| 13/10/2021 | 3,131.00p | 3,333.00p | 3,131.00p | 3,322.00p | 178692 |
| 12/10/2021 | 3,175.00p | 3,215.00p | 3,166.00p | 3,215.00p | 113386 |
| 11/10/2021 | 3,130.00p | 3,211.00p | 3,130.00p | 3,205.00p | 167859 |
| 08/10/2021 | 3,199.00p | 3,215.00p | 3,168.00p | 3,198.00p | 134824 |
| 07/10/2021 | 3,160.00p | 3,218.25p | 3,145.00p | 3,197.00p | 214440 |
| 06/10/2021 | 3,180.00p | 3,195.15p | 3,095.00p | 3,154.00p | 246057 |
| 05/10/2021 | 3,165.00p | 3,236.00p | 3,165.00p | 3,205.00p | 136037 |
| 04/10/2021 | 3,220.00p | 3,250.00p | 3,199.00p | 3,218.00p | 219566 |
| 01/10/2021 | 3,213.00p | 3,271.00p | 3,194.00p | 3,225.00p | 269251 |
| 30/09/2021 | 3,225.00p | 3,299.16p | 3,225.00p | 3,279.00p | 180586 |
| 29/09/2021 | 3,269.00p | 3,315.11p | 3,244.00p | 3,252.00p | 244513 |
| 28/09/2021 | 3,406.00p | 3,406.00p | 3,265.00p | 3,271.00p | 264117 |
| 27/09/2021 | 3,429.00p | 3,439.00p | 3,364.00p | 3,399.00p | 134057 |
| 24/09/2021 | 3,469.00p | 3,476.00p | 3,400.00p | 3,408.00p | 162749 |
| 23/09/2021 | 3,495.00p | 3,527.68p | 3,473.00p | 3,480.00p | 131987 |
| 22/09/2021 | 3,422.00p | 3,507.00p | 3,422.00p | 3,505.00p | 159625 |
| 21/09/2021 | 3,457.00p | 3,471.00p | 3,416.00p | 3,435.00p | 152517 |
| 20/09/2021 | 3,480.00p | 3,480.00p | 3,382.00p | 3,438.00p | 234306 |
| 17/09/2021 | 3,525.00p | 3,525.00p | 3,414.79p | 3,440.00p | 353576 |
| 16/09/2021 | 3,407.00p | 3,458.00p | 3,382.00p | 3,447.00p | 152689 |
| 15/09/2021 | 3,412.00p | 3,512.00p | 3,392.00p | 3,408.00p | 185731 |
| 14/09/2021 | 3,516.00p | 3,544.00p | 3,450.00p | 3,467.00p | 117798 |
| 13/09/2021 | 3,417.00p | 3,537.00p | 3,417.00p | 3,511.00p | 196297 |
| 10/09/2021 | 3,426.00p | 3,455.00p | 3,398.00p | 3,413.00p | 144166 |
| 09/09/2021 | 3,341.00p | 3,437.00p | 3,341.00p | 3,437.00p | 545909 |
| 08/09/2021 | 3,480.00p | 3,481.00p | 3,410.00p | 3,410.00p | 343885 |
| 07/09/2021 | 3,550.00p | 3,550.00p | 3,476.81p | 3,482.00p | 256636 |
| 06/09/2021 | 3,519.00p | 3,547.00p | 3,475.00p | 3,526.00p | 164456 |
| 03/09/2021 | 3,399.00p | 3,484.00p | 3,399.00p | 3,464.00p | 183302 |
| 02/09/2021 | 3,439.00p | 3,527.00p | 3,439.00p | 3,453.00p | 165317 |
| 01/09/2021 | 3,551.00p | 3,553.00p | 3,496.00p | 3,515.00p | 100458 |
| 31/08/2021 | 3,469.00p | 3,522.00p | 3,440.00p | 3,519.00p | 160234 |
| 30/08/2021 | 3,480.00p | 3,485.00p | 3,452.00p | 3,458.00p | 141608 |
| 27/08/2021 | 3,480.00p | 3,485.00p | 3,452.00p | 3,458.00p | 141608 |
| 26/08/2021 | 3,365.00p | 3,509.00p | 3,365.00p | 3,474.00p | 175600 |
| 25/08/2021 | 3,481.00p | 3,481.00p | 3,432.00p | 3,459.00p | 136050 |
| 24/08/2021 | 3,350.00p | 3,429.00p | 3,337.00p | 3,429.00p | 118482 |
| 23/08/2021 | 3,422.00p | 3,424.21p | 3,326.00p | 3,327.00p | 128815 |
| 20/08/2021 | 3,347.00p | 3,402.00p | 3,317.00p | 3,375.00p | 92178 |
| 19/08/2021 | 3,404.00p | 3,416.00p | 3,337.00p | 3,357.00p | 235398 |
| 18/08/2021 | 3,315.00p | 3,409.00p | 3,253.00p | 3,405.00p | 193710 |
| 17/08/2021 | 3,365.00p | 3,367.54p | 3,303.00p | 3,303.00p | 110425 |
| 16/08/2021 | 3,324.00p | 3,358.00p | 3,291.00p | 3,355.00p | 262539 |
| 13/08/2021 | 3,359.00p | 3,387.00p | 3,354.00p | 3,366.00p | 68358 |
| 12/08/2021 | 3,368.00p | 3,392.00p | 3,346.00p | 3,368.00p | 129841 |
| 11/08/2021 | 3,439.00p | 3,439.00p | 3,346.00p | 3,374.00p | 153751 |
| 10/08/2021 | 3,350.00p | 3,374.00p | 3,281.00p | 3,352.00p | 303336 |
| 09/08/2021 | 3,350.00p | 3,350.00p | 3,269.00p | 3,310.00p | 177877 |
| 06/08/2021 | 3,278.00p | 3,345.00p | 3,269.00p | 3,337.00p | 102254 |
| 05/08/2021 | 3,249.00p | 3,284.00p | 3,225.00p | 3,283.00p | 184034 |
| 04/08/2021 | 3,335.00p | 3,341.00p | 3,260.00p | 3,260.00p | 113506 |
| 03/08/2021 | 3,350.00p | 3,350.00p | 3,271.00p | 3,285.00p | 156311 |
| 02/08/2021 | 3,350.00p | 3,350.00p | 3,290.00p | 3,290.00p | 72487 |
| 30/07/2021 | 3,300.00p | 3,308.00p | 3,268.00p | 3,282.00p | 196540 |
| 29/07/2021 | 3,315.00p | 3,315.00p | 3,256.00p | 3,302.00p | 243664 |
| 28/07/2021 | 3,262.00p | 3,314.00p | 3,256.00p | 3,268.00p | 116057 |
| 27/07/2021 | 3,278.00p | 3,288.00p | 3,218.29p | 3,266.00p | 117962 |
| 26/07/2021 | 3,300.00p | 3,326.00p | 3,285.00p | 3,293.00p | 98493 |
| 23/07/2021 | 3,312.00p | 3,334.00p | 3,310.00p | 3,334.00p | 127854 |
| 22/07/2021 | 3,275.00p | 3,344.00p | 3,275.00p | 3,296.00p | 150455 |
| 21/07/2021 | 3,245.00p | 3,281.00p | 3,220.00p | 3,274.00p | 215732 |
| 20/07/2021 | 3,207.00p | 3,225.00p | 3,170.00p | 3,208.00p | 228904 |
| 19/07/2021 | 3,207.00p | 3,207.00p | 3,118.00p | 3,145.00p | 223732 |
| 16/07/2021 | 3,170.00p | 3,264.00p | 3,170.00p | 3,220.00p | 180633 |
| 15/07/2021 | 3,291.00p | 3,302.00p | 3,237.00p | 3,241.00p | 153814 |
| 14/07/2021 | 3,217.00p | 3,324.00p | 3,217.00p | 3,317.00p | 130418 |
| 13/07/2021 | 3,229.00p | 3,323.00p | 3,229.00p | 3,270.00p | 125687 |
| 12/07/2021 | 3,314.00p | 3,320.00p | 3,279.20p | 3,301.00p | 124643 |
| 09/07/2021 | 3,269.00p | 3,326.00p | 3,260.00p | 3,314.00p | 118001 |
| 08/07/2021 | 3,394.00p | 3,394.00p | 3,225.00p | 3,255.00p | 408464 |
| 07/07/2021 | 3,313.00p | 3,385.61p | 3,306.00p | 3,343.00p | 116354 |
| 06/07/2021 | 3,345.00p | 3,374.00p | 3,310.00p | 3,323.00p | 146488 |
| 05/07/2021 | 3,317.00p | 3,369.00p | 3,297.00p | 3,369.00p | 124436 |
| 02/07/2021 | 3,363.00p | 3,431.00p | 3,321.00p | 3,327.00p | 175545 |
| 01/07/2021 | 3,256.00p | 3,330.00p | 3,238.00p | 3,300.00p | 385869 |
| 30/06/2021 | 3,285.00p | 3,294.00p | 3,199.63p | 3,240.00p | 362623 |
| 29/06/2021 | 3,265.00p | 3,326.00p | 3,265.00p | 3,290.00p | 191574 |
| 28/06/2021 | 3,284.00p | 3,290.00p | 3,248.00p | 3,269.00p | 161692 |
| 25/06/2021 | 3,329.00p | 3,329.00p | 3,248.00p | 3,299.00p | 171321 |
| 24/06/2021 | 3,306.00p | 3,423.00p | 3,306.00p | 3,329.00p | 250553 |
| 23/06/2021 | 3,378.00p | 3,378.00p | 3,335.00p | 3,352.00p | 182358 |
| 22/06/2021 | 3,371.00p | 3,422.00p | 3,366.00p | 3,392.00p | 201009 |
| 21/06/2021 | 3,312.00p | 3,392.00p | 3,302.00p | 3,385.00p | 326175 |
| 18/06/2021 | 3,479.00p | 3,484.00p | 3,347.62p | 3,369.00p | 457027 |
| 17/06/2021 | 3,453.00p | 3,472.00p | 3,405.00p | 3,454.00p | 268053 |
| 16/06/2021 | 3,469.00p | 3,517.00p | 3,426.00p | 3,485.00p | 326793 |
| 15/06/2021 | 3,495.00p | 3,519.70p | 3,451.00p | 3,469.00p | 180470 |
| 14/06/2021 | 3,485.00p | 3,525.00p | 3,448.00p | 3,481.00p | 303261 |
| 11/06/2021 | 3,498.00p | 3,499.00p | 3,389.00p | 3,480.00p | 196183 |
| 10/06/2021 | 3,492.00p | 3,497.00p | 3,407.00p | 3,410.00p | 207382 |
| 09/06/2021 | 3,634.00p | 3,650.00p | 3,476.00p | 3,476.00p | 175203 |
| 08/06/2021 | 3,700.00p | 3,700.00p | 3,597.00p | 3,600.00p | 160505 |
| 07/06/2021 | 3,553.00p | 3,684.00p | 3,545.00p | 3,656.00p | 94705 |
| 04/06/2021 | 3,712.00p | 3,712.00p | 3,572.00p | 3,584.00p | 85094 |
| 03/06/2021 | 3,700.00p | 3,700.00p | 3,601.00p | 3,625.00p | 136817 |
| 02/06/2021 | 3,663.00p | 3,700.00p | 3,641.00p | 3,689.00p | 175537 |
| 01/06/2021 | 3,550.00p | 3,666.00p | 3,550.00p | 3,660.00p | 189936 |
| 31/05/2021 | 3,539.00p | 3,594.00p | 3,507.00p | 3,578.00p | 208859 |
| 28/05/2021 | 3,539.00p | 3,594.00p | 3,507.00p | 3,578.00p | 208859 |
| 27/05/2021 | 3,553.00p | 3,564.00p | 3,502.00p | 3,512.00p | 381985 |
| 26/05/2021 | 3,398.00p | 3,567.00p | 3,398.00p | 3,544.00p | 164824 |
| 25/05/2021 | 3,496.00p | 3,523.00p | 3,469.69p | 3,491.00p | 147155 |
*Close Price adjusted for both dividends and splits