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
Capital & Regional (CAL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2003 | 1,671.05p | 1,671.05p | 1,663.61p | 1,663.61p | 62878 |
| 16/07/2003 | 1,676.02p | 1,695.88p | 1,673.54p | 1,673.54p | 26368 |
| 15/07/2003 | 1,626.36p | 1,653.67p | 1,626.36p | 1,653.67p | 41938 |
| 14/07/2003 | 1,623.88p | 1,623.88p | 1,623.88p | 1,623.88p | 59544 |
| 11/07/2003 | 1,606.50p | 1,621.39p | 1,606.50p | 1,621.39p | 5034 |
| 10/07/2003 | 1,604.01p | 1,604.01p | 1,604.01p | 1,604.01p | 1464 |
| 09/07/2003 | 1,596.56p | 1,604.01p | 1,596.56p | 1,604.01p | 14020 |
| 08/07/2003 | 1,586.63p | 1,599.05p | 1,586.63p | 1,599.05p | 53711 |
| 07/07/2003 | 1,556.84p | 1,586.63p | 1,556.84p | 1,584.15p | 25101 |
| 04/07/2003 | 1,554.35p | 1,554.35p | 1,554.35p | 1,554.35p | 2569 |
| 03/07/2003 | 1,551.87p | 1,551.87p | 1,551.87p | 1,551.87p | 13354 |
| 02/07/2003 | 1,539.46p | 1,556.84p | 1,539.46p | 1,556.84p | 72344 |
| 01/07/2003 | 1,507.18p | 1,532.01p | 1,507.18p | 1,532.01p | 38904 |
| 30/06/2003 | 1,502.21p | 1,502.21p | 1,502.21p | 1,502.21p | 15973 |
| 27/06/2003 | 1,514.63p | 1,514.63p | 1,502.21p | 1,502.21p | 5538 |
| 26/06/2003 | 1,517.11p | 1,517.11p | 1,517.11p | 1,517.11p | 8149 |
| 25/06/2003 | 1,517.11p | 1,517.11p | 1,517.11p | 1,517.11p | 40379 |
| 24/06/2003 | 1,519.59p | 1,519.59p | 1,519.59p | 1,519.59p | 9516 |
| 23/06/2003 | 1,512.14p | 1,522.07p | 1,512.14p | 1,519.59p | 14795 |
| 20/06/2003 | 1,497.24p | 1,497.24p | 1,497.24p | 1,497.24p | 30573 |
| 19/06/2003 | 1,497.24p | 1,497.24p | 1,492.28p | 1,494.76p | 129819 |
| 18/06/2003 | 1,512.14p | 1,512.14p | 1,497.24p | 1,504.69p | 66700 |
| 17/06/2003 | 1,472.41p | 1,514.63p | 1,472.41p | 1,514.63p | 162813 |
| 16/06/2003 | 1,450.07p | 1,469.93p | 1,450.07p | 1,467.45p | 325356 |
| 13/06/2003 | 1,445.10p | 1,445.10p | 1,445.10p | 1,445.10p | 147000 |
| 12/06/2003 | 1,435.17p | 1,442.62p | 1,432.69p | 1,442.62p | 28252 |
| 11/06/2003 | 1,435.17p | 1,435.17p | 1,432.69p | 1,432.69p | 4730 |
| 10/06/2003 | 1,427.72p | 1,435.17p | 1,427.72p | 1,435.17p | 93092 |
| 09/06/2003 | 1,447.59p | 1,450.07p | 1,427.72p | 1,427.72p | 33040 |
| 06/06/2003 | 1,442.62p | 1,457.52p | 1,442.62p | 1,447.59p | 53313 |
| 05/06/2003 | 1,445.10p | 1,445.10p | 1,445.10p | 1,445.10p | 632 |
| 04/06/2003 | 1,445.10p | 1,445.10p | 1,445.10p | 1,445.10p | 647 |
| 03/06/2003 | 1,474.90p | 1,474.90p | 1,445.10p | 1,445.10p | 25072 |
| 02/06/2003 | 1,479.86p | 1,479.86p | 1,477.38p | 1,477.38p | 30523 |
| 30/05/2003 | 1,482.35p | 1,482.35p | 1,482.35p | 1,482.35p | 50533 |
| 29/05/2003 | 1,482.35p | 1,484.83p | 1,482.35p | 1,482.35p | 101893 |
| 28/05/2003 | 1,477.38p | 1,487.31p | 1,477.38p | 1,487.31p | 24164 |
| 27/05/2003 | 1,469.93p | 1,469.93p | 1,469.93p | 1,469.93p | 163947 |
| 23/05/2003 | 1,469.93p | 1,469.93p | 1,469.93p | 1,469.93p | 0 |
| 22/05/2003 | 1,467.45p | 1,467.45p | 1,467.45p | 1,467.45p | 29269 |
| 21/05/2003 | 1,484.83p | 1,484.83p | 1,464.97p | 1,464.97p | 6444 |
| 20/05/2003 | 1,484.83p | 1,484.83p | 1,484.83p | 1,484.83p | 2014 |
| 19/05/2003 | 1,484.83p | 1,484.83p | 1,484.83p | 1,484.83p | 3086 |
| 16/05/2003 | 1,469.93p | 1,489.80p | 1,469.93p | 1,489.80p | 15761 |
| 15/05/2003 | 1,447.59p | 1,462.48p | 1,447.59p | 1,462.48p | 47966 |
| 14/05/2003 | 1,450.07p | 1,450.07p | 1,450.07p | 1,450.07p | 10539 |
| 13/05/2003 | 1,407.86p | 1,447.59p | 1,407.86p | 1,445.10p | 23134 |
| 12/05/2003 | 1,368.13p | 1,402.89p | 1,368.13p | 1,402.89p | 11955 |
| 09/05/2003 | 1,318.47p | 1,360.68p | 1,318.47p | 1,358.20p | 20030 |
| 08/05/2003 | 1,296.12p | 1,315.99p | 1,296.12p | 1,315.99p | 35360 |
| 07/05/2003 | 1,288.67p | 1,291.16p | 1,286.19p | 1,291.16p | 7948 |
| 06/05/2003 | 1,266.33p | 1,286.19p | 1,266.33p | 1,286.19p | 95769 |
| 02/05/2003 | 1,253.91p | 1,256.39p | 1,253.91p | 1,256.39p | 79261 |
| 01/05/2003 | 1,248.95p | 1,248.95p | 1,248.95p | 1,248.95p | 20137 |
| 30/04/2003 | 1,243.98p | 1,246.46p | 1,243.98p | 1,246.46p | 41891 |
| 29/04/2003 | 1,229.08p | 1,241.50p | 1,219.15p | 1,241.50p | 140897 |
| 28/04/2003 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 102745 |
| 25/04/2003 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 98027 |
| 24/04/2003 | 1,268.81p | 1,268.81p | 1,239.01p | 1,241.50p | 10053 |
| 23/04/2003 | 1,281.22p | 1,283.71p | 1,273.78p | 1,273.78p | 21805 |
| 22/04/2003 | 1,291.16p | 1,291.16p | 1,291.16p | 1,291.16p | 5034 |
| 17/04/2003 | 1,291.16p | 1,291.16p | 1,291.16p | 1,291.16p | 26 |
| 16/04/2003 | 1,293.64p | 1,293.64p | 1,293.64p | 1,293.64p | 830 |
| 15/04/2003 | 1,303.57p | 1,303.57p | 1,293.64p | 1,298.61p | 40033 |
| 14/04/2003 | 1,303.57p | 1,303.57p | 1,303.57p | 1,303.57p | 18213 |
| 11/04/2003 | 1,303.57p | 1,303.57p | 1,303.57p | 1,303.57p | 2658 |
| 10/04/2003 | 1,311.02p | 1,311.02p | 1,303.57p | 1,303.57p | 3378 |
| 09/04/2003 | 1,325.92p | 1,325.92p | 1,313.50p | 1,313.50p | 13078 |
| 08/04/2003 | 1,328.40p | 1,328.40p | 1,328.40p | 1,328.40p | 6745 |
| 07/04/2003 | 1,328.40p | 1,328.40p | 1,328.40p | 1,328.40p | 1022 |
| 04/04/2003 | 1,328.40p | 1,328.40p | 1,328.40p | 1,328.40p | 0 |
| 03/04/2003 | 1,328.40p | 1,328.40p | 1,328.40p | 1,328.40p | 136932 |
| 02/04/2003 | 1,330.88p | 1,330.88p | 1,328.40p | 1,328.40p | 99789 |
| 01/04/2003 | 1,323.44p | 1,335.85p | 1,323.44p | 1,333.37p | 26026 |
| 31/03/2003 | 1,370.61p | 1,370.61p | 1,330.88p | 1,330.88p | 8030 |
| 28/03/2003 | 1,360.68p | 1,368.13p | 1,360.68p | 1,368.13p | 5107 |
| 27/03/2003 | 1,353.23p | 1,358.20p | 1,353.23p | 1,358.20p | 11887 |
| 26/03/2003 | 1,328.40p | 1,350.75p | 1,328.40p | 1,350.75p | 46312 |
| 25/03/2003 | 1,328.40p | 1,328.40p | 1,323.44p | 1,325.92p | 20592 |
| 24/03/2003 | 1,345.78p | 1,345.78p | 1,333.37p | 1,333.37p | 3828 |
| 21/03/2003 | 1,350.75p | 1,350.75p | 1,350.75p | 1,350.75p | 1248 |
| 20/03/2003 | 1,350.75p | 1,350.75p | 1,350.75p | 1,350.75p | 9726 |
| 19/03/2003 | 1,378.06p | 1,378.06p | 1,348.27p | 1,350.75p | 55513 |
| 18/03/2003 | 1,395.44p | 1,395.44p | 1,380.54p | 1,380.54p | 22403 |
| 17/03/2003 | 1,400.41p | 1,402.89p | 1,400.41p | 1,402.89p | 15056 |
| 14/03/2003 | 1,412.82p | 1,412.82p | 1,405.37p | 1,405.37p | 39444 |
| 13/03/2003 | 1,422.76p | 1,422.76p | 1,415.31p | 1,417.79p | 102933 |
| 12/03/2003 | 1,420.27p | 1,430.20p | 1,420.27p | 1,427.72p | 5581 |
| 11/03/2003 | 1,435.17p | 1,435.17p | 1,417.79p | 1,427.72p | 59106 |
| 10/03/2003 | 1,450.07p | 1,450.07p | 1,440.14p | 1,440.14p | 32471 |
| 07/03/2003 | 1,447.59p | 1,447.59p | 1,447.59p | 1,447.59p | 3018 |
| 06/03/2003 | 1,447.59p | 1,447.59p | 1,447.59p | 1,447.59p | 1410 |
| 05/03/2003 | 1,447.59p | 1,447.59p | 1,447.59p | 1,447.59p | 2448 |
| 04/03/2003 | 1,447.59p | 1,447.59p | 1,447.59p | 1,447.59p | 19233 |
| 03/03/2003 | 1,450.07p | 1,450.07p | 1,450.07p | 1,450.07p | 24803 |
| 28/02/2003 | 1,455.03p | 1,455.03p | 1,455.03p | 1,455.03p | 8615 |
| 27/02/2003 | 1,455.03p | 1,455.03p | 1,455.03p | 1,455.03p | 0 |
| 26/02/2003 | 1,455.03p | 1,457.52p | 1,455.03p | 1,455.03p | 553 |
| 25/02/2003 | 1,455.03p | 1,455.03p | 1,455.03p | 1,455.03p | 1028 |
| 24/02/2003 | 1,455.03p | 1,455.03p | 1,455.03p | 1,455.03p | 9003 |
| 21/02/2003 | 1,455.03p | 1,455.03p | 1,455.03p | 1,455.03p | 1693 |
| 20/02/2003 | 1,425.24p | 1,464.97p | 1,425.24p | 1,452.55p | 4359 |
| 19/02/2003 | 1,417.79p | 1,417.79p | 1,417.79p | 1,417.79p | 2642 |
| 18/02/2003 | 1,417.79p | 1,417.79p | 1,417.79p | 1,417.79p | 3268 |
| 17/02/2003 | 1,417.79p | 1,417.79p | 1,415.31p | 1,415.31p | 5269 |
| 14/02/2003 | 1,420.27p | 1,422.76p | 1,415.31p | 1,415.31p | 0 |
| 13/02/2003 | 1,397.93p | 1,405.37p | 1,395.44p | 1,405.37p | 11418 |
| 12/02/2003 | 1,395.44p | 1,395.44p | 1,395.44p | 1,395.44p | 5034 |
| 11/02/2003 | 1,397.93p | 1,397.93p | 1,397.93p | 1,397.93p | 12485 |
| 10/02/2003 | 1,390.48p | 1,397.93p | 1,390.48p | 1,397.93p | 95544 |
| 07/02/2003 | 1,402.89p | 1,402.89p | 1,392.96p | 1,392.96p | 27890 |
| 06/02/2003 | 1,415.31p | 1,415.31p | 1,405.37p | 1,405.37p | 16638 |
| 05/02/2003 | 1,425.24p | 1,425.24p | 1,425.24p | 1,425.24p | 0 |
| 04/02/2003 | 1,425.24p | 1,425.24p | 1,425.24p | 1,425.24p | 42601 |
| 03/02/2003 | 1,430.20p | 1,432.69p | 1,425.24p | 1,425.24p | 42926 |
| 31/01/2003 | 1,455.03p | 1,455.03p | 1,425.24p | 1,425.24p | 29984 |
| 30/01/2003 | 1,464.97p | 1,464.97p | 1,460.00p | 1,460.00p | 12481 |
| 29/01/2003 | 1,477.38p | 1,477.38p | 1,462.48p | 1,462.48p | 13662 |
| 28/01/2003 | 1,492.28p | 1,492.28p | 1,467.45p | 1,479.86p | 30445 |
| 27/01/2003 | 1,522.07p | 1,522.07p | 1,502.21p | 1,502.21p | 7033 |
| 24/01/2003 | 1,536.97p | 1,536.97p | 1,529.52p | 1,532.01p | 6913 |
| 23/01/2003 | 1,539.46p | 1,539.46p | 1,539.46p | 1,539.46p | 4430 |
| 22/01/2003 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 52849 |
| 21/01/2003 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 3784 |
| 20/01/2003 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 5566 |
| 17/01/2003 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 66251 |
| 16/01/2003 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 7524 |
| 15/01/2003 | 1,544.42p | 1,544.42p | 1,541.94p | 1,541.94p | 1760 |
| 14/01/2003 | 1,549.39p | 1,549.39p | 1,549.39p | 1,549.39p | 29122 |
| 13/01/2003 | 1,549.39p | 1,549.39p | 1,549.39p | 1,549.39p | 3178 |
| 10/01/2003 | 1,549.39p | 1,549.39p | 1,549.39p | 1,549.39p | 1208 |
| 09/01/2003 | 1,566.77p | 1,566.77p | 1,549.39p | 1,549.39p | 80791 |
| 08/01/2003 | 1,604.01p | 1,604.01p | 1,564.29p | 1,564.29p | 207090 |
| 07/01/2003 | 1,611.46p | 1,611.46p | 1,606.50p | 1,606.50p | 39902 |
| 06/01/2003 | 1,608.98p | 1,611.46p | 1,608.98p | 1,611.46p | 32723 |
| 03/01/2003 | 1,608.98p | 1,613.95p | 1,608.98p | 1,608.98p | 39753 |
| 02/01/2003 | 1,584.15p | 1,608.98p | 1,584.15p | 1,606.50p | 62052 |
| 31/12/2002 | 1,581.67p | 1,581.67p | 1,581.67p | 1,581.67p | 0 |
| 30/12/2002 | 1,581.67p | 1,581.67p | 1,581.67p | 1,581.67p | 3211 |
| 27/12/2002 | 1,549.39p | 1,574.22p | 1,549.39p | 1,574.22p | 14196 |
| 24/12/2002 | 1,534.49p | 1,541.94p | 1,534.49p | 1,541.94p | 12082 |
| 23/12/2002 | 1,536.97p | 1,536.97p | 1,536.97p | 1,536.97p | 14 |
| 20/12/2002 | 1,539.46p | 1,539.46p | 1,536.97p | 1,536.97p | 4027 |
| 19/12/2002 | 1,561.80p | 1,561.80p | 1,541.94p | 1,541.94p | 13357 |
| 18/12/2002 | 1,564.29p | 1,566.77p | 1,564.29p | 1,564.29p | 39924 |
| 17/12/2002 | 1,544.42p | 1,559.32p | 1,544.42p | 1,559.32p | 60954 |
| 16/12/2002 | 1,541.94p | 1,541.94p | 1,541.94p | 1,541.94p | 11732 |
| 13/12/2002 | 1,539.46p | 1,539.46p | 1,539.46p | 1,539.46p | 4086 |
| 12/12/2002 | 1,534.49p | 1,539.46p | 1,534.49p | 1,539.46p | 116219 |
| 11/12/2002 | 1,512.14p | 1,527.04p | 1,512.14p | 1,527.04p | 28364 |
| 10/12/2002 | 1,507.18p | 1,507.18p | 1,507.18p | 1,507.18p | 9720 |
| 09/12/2002 | 1,489.80p | 1,507.18p | 1,489.80p | 1,507.18p | 201691 |
| 06/12/2002 | 1,487.31p | 1,487.31p | 1,484.83p | 1,487.31p | 0 |
| 05/12/2002 | 1,487.31p | 1,487.31p | 1,484.83p | 1,487.31p | 10673 |
| 04/12/2002 | 1,489.80p | 1,489.80p | 1,489.80p | 1,489.80p | 0 |
| 03/12/2002 | 1,484.83p | 1,489.80p | 1,484.83p | 1,489.80p | 56959 |
| 02/12/2002 | 1,482.35p | 1,482.35p | 1,482.35p | 1,482.35p | 9073 |
| 29/11/2002 | 1,482.35p | 1,482.35p | 1,482.35p | 1,482.35p | 845 |
| 28/11/2002 | 1,482.35p | 1,482.35p | 1,482.35p | 1,482.35p | 0 |
| 27/11/2002 | 1,479.86p | 1,482.35p | 1,479.86p | 1,482.35p | 1267 |
| 26/11/2002 | 1,469.93p | 1,477.38p | 1,469.93p | 1,477.38p | 73902 |
| 25/11/2002 | 1,464.97p | 1,467.45p | 1,464.97p | 1,467.45p | 68172 |
| 22/11/2002 | 1,462.48p | 1,462.48p | 1,462.48p | 1,462.48p | 180 |
| 21/11/2002 | 1,464.97p | 1,464.97p | 1,464.97p | 1,464.97p | 5134 |
| 20/11/2002 | 1,479.86p | 1,479.86p | 1,462.48p | 1,462.48p | 14140 |
| 19/11/2002 | 1,487.31p | 1,487.31p | 1,484.83p | 1,484.83p | 26480 |
| 18/11/2002 | 1,492.28p | 1,492.28p | 1,492.28p | 1,492.28p | 302 |
| 15/11/2002 | 1,489.80p | 1,497.24p | 1,487.31p | 1,497.24p | 17257 |
| 14/11/2002 | 1,492.28p | 1,492.28p | 1,492.28p | 1,492.28p | 7868 |
| 13/11/2002 | 1,497.24p | 1,497.24p | 1,492.28p | 1,492.28p | 4632 |
| 12/11/2002 | 1,502.21p | 1,502.21p | 1,502.21p | 1,502.21p | 64660 |
| 11/11/2002 | 1,514.63p | 1,514.63p | 1,514.63p | 1,514.63p | 10 |
| 08/11/2002 | 1,514.63p | 1,514.63p | 1,514.63p | 1,514.63p | 30211 |
| 07/11/2002 | 1,479.86p | 1,514.63p | 1,479.86p | 1,514.63p | 60310 |
| 06/11/2002 | 1,477.38p | 1,477.38p | 1,477.38p | 1,477.38p | 12837 |
| 05/11/2002 | 1,477.38p | 1,477.38p | 1,477.38p | 1,477.38p | 101490 |
| 04/11/2002 | 1,477.38p | 1,479.86p | 1,477.38p | 1,479.86p | 3125 |
| 01/11/2002 | 1,482.35p | 1,482.35p | 1,482.35p | 1,482.35p | 22151 |
| 31/10/2002 | 1,477.38p | 1,477.38p | 1,477.38p | 1,477.38p | 4430 |
| 30/10/2002 | 1,477.38p | 1,477.38p | 1,477.38p | 1,477.38p | 671 |
| 29/10/2002 | 1,477.38p | 1,477.38p | 1,477.38p | 1,477.38p | 24686 |
| 28/10/2002 | 1,479.86p | 1,479.86p | 1,479.86p | 1,479.86p | 10828 |
| 25/10/2002 | 1,474.90p | 1,479.86p | 1,474.90p | 1,479.86p | 20943 |
| 24/10/2002 | 1,472.41p | 1,472.41p | 1,472.41p | 1,472.41p | 48208 |
| 23/10/2002 | 1,497.24p | 1,497.24p | 1,469.93p | 1,469.93p | 46262 |
| 22/10/2002 | 1,507.18p | 1,507.18p | 1,499.73p | 1,499.73p | 59291 |
| 21/10/2002 | 1,512.14p | 1,512.14p | 1,512.14p | 1,512.14p | 30211 |
| 18/10/2002 | 1,532.01p | 1,532.01p | 1,514.63p | 1,514.63p | 33754 |
| 17/10/2002 | 1,549.39p | 1,549.39p | 1,539.46p | 1,539.46p | 31338 |
| 16/10/2002 | 1,554.35p | 1,554.35p | 1,551.87p | 1,551.87p | 175 |
| 15/10/2002 | 1,522.07p | 1,546.90p | 1,522.07p | 1,546.90p | 117092 |
| 14/10/2002 | 1,514.63p | 1,514.63p | 1,514.63p | 1,514.63p | 65801 |
| 11/10/2002 | 1,514.63p | 1,514.63p | 1,514.63p | 1,514.63p | 29843 |
| 10/10/2002 | 1,494.76p | 1,507.18p | 1,494.76p | 1,507.18p | 63631 |
| 09/10/2002 | 1,479.86p | 1,479.86p | 1,479.86p | 1,479.86p | 49112 |
| 08/10/2002 | 1,455.03p | 1,482.35p | 1,455.03p | 1,477.38p | 26581 |
| 07/10/2002 | 1,427.72p | 1,440.14p | 1,427.72p | 1,440.14p | 18047 |
| 04/10/2002 | 1,432.69p | 1,435.17p | 1,432.69p | 1,432.69p | 22457 |
| 03/10/2002 | 1,435.17p | 1,435.17p | 1,432.69p | 1,432.69p | 6162 |
| 02/10/2002 | 1,415.31p | 1,432.69p | 1,415.31p | 1,430.20p | 4249 |
*Close Price adjusted for both dividends and splits