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 |
|---|---|---|---|---|---|
| 21/12/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 7249 |
| 20/12/2001 | 1,229.08p | 1,229.08p | 1,229.08p | 1,229.08p | 23953 |
| 19/12/2001 | 1,234.05p | 1,234.05p | 1,234.05p | 1,234.05p | 2727 |
| 18/12/2001 | 1,236.53p | 1,236.53p | 1,236.53p | 1,236.53p | 1913 |
| 17/12/2001 | 1,234.05p | 1,234.05p | 1,234.05p | 1,234.05p | 22744 |
| 14/12/2001 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 3471 |
| 13/12/2001 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 3330 |
| 12/12/2001 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 31615 |
| 11/12/2001 | 1,239.01p | 1,239.01p | 1,239.01p | 1,239.01p | 7169 |
| 10/12/2001 | 1,231.56p | 1,231.56p | 1,231.56p | 1,231.56p | 2014 |
| 07/12/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 33974 |
| 06/12/2001 | 1,204.25p | 1,204.25p | 1,204.25p | 1,204.25p | 59807 |
| 05/12/2001 | 1,196.80p | 1,196.80p | 1,196.80p | 1,196.80p | 0 |
| 04/12/2001 | 1,196.80p | 1,196.80p | 1,196.80p | 1,196.80p | 33427 |
| 03/12/2001 | 1,194.32p | 1,194.32p | 1,194.32p | 1,194.32p | 2151 |
| 30/11/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 142671 |
| 29/11/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 45607 |
| 28/11/2001 | 1,189.35p | 1,189.35p | 1,189.35p | 1,189.35p | 12837 |
| 27/11/2001 | 1,189.35p | 1,189.35p | 1,189.35p | 1,189.35p | 60 |
| 26/11/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 0 |
| 23/11/2001 | 1,196.80p | 1,196.80p | 1,196.80p | 1,196.80p | 918 |
| 22/11/2001 | 1,196.80p | 1,196.80p | 1,196.80p | 1,196.80p | 51742 |
| 21/11/2001 | 1,196.80p | 1,196.80p | 1,196.80p | 1,196.80p | 250726 |
| 20/11/2001 | 1,199.29p | 1,199.29p | 1,199.29p | 1,199.29p | 103208 |
| 19/11/2001 | 1,199.29p | 1,199.29p | 1,199.29p | 1,199.29p | 147092 |
| 16/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 3413 |
| 15/11/2001 | 1,164.52p | 1,164.52p | 1,164.52p | 1,164.52p | 1682 |
| 14/11/2001 | 1,164.52p | 1,164.52p | 1,164.52p | 1,164.52p | 13383 |
| 13/11/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 783 |
| 12/11/2001 | 1,164.52p | 1,164.52p | 1,164.52p | 1,164.52p | 8924 |
| 09/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 1007 |
| 08/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 0 |
| 07/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 4390 |
| 06/11/2001 | 1,164.52p | 1,164.52p | 1,164.52p | 1,164.52p | 729 |
| 05/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 2657 |
| 02/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 8900 |
| 01/11/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 1510 |
| 31/10/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 813 |
| 30/10/2001 | 1,167.01p | 1,167.01p | 1,167.01p | 1,167.01p | 5040 |
| 29/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 9301 |
| 26/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 567 |
| 25/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 0 |
| 24/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 42 |
| 23/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 1826 |
| 22/10/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 1007 |
| 19/10/2001 | 1,171.97p | 1,171.97p | 1,171.97p | 1,171.97p | 11004 |
| 18/10/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 170532 |
| 17/10/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 752528 |
| 16/10/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 0 |
| 15/10/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 3197 |
| 12/10/2001 | 1,144.66p | 1,144.66p | 1,144.66p | 1,144.66p | 732 |
| 11/10/2001 | 1,144.66p | 1,144.66p | 1,144.66p | 1,144.66p | 2978 |
| 10/10/2001 | 1,144.66p | 1,144.66p | 1,144.66p | 1,144.66p | 185780 |
| 09/10/2001 | 1,139.69p | 1,139.69p | 1,139.69p | 1,139.69p | 7966 |
| 08/10/2001 | 1,132.24p | 1,132.24p | 1,132.24p | 1,132.24p | 8983 |
| 05/10/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 2572 |
| 04/10/2001 | 1,122.31p | 1,122.31p | 1,122.31p | 1,122.31p | 7048 |
| 03/10/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 2585 |
| 02/10/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 12082 |
| 01/10/2001 | 1,119.83p | 1,119.83p | 1,119.83p | 1,119.83p | 20864 |
| 28/09/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 1007 |
| 27/09/2001 | 1,109.90p | 1,109.90p | 1,109.90p | 1,109.90p | 33363 |
| 26/09/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 2014 |
| 25/09/2001 | 1,070.17p | 1,070.17p | 1,070.17p | 1,070.17p | 30747 |
| 24/09/2001 | 1,060.24p | 1,060.24p | 1,060.24p | 1,060.24p | 63552 |
| 21/09/2001 | 1,060.24p | 1,060.24p | 1,060.24p | 1,060.24p | 13581 |
| 20/09/2001 | 1,072.65p | 1,072.65p | 1,072.65p | 1,072.65p | 71788 |
| 19/09/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 20197 |
| 18/09/2001 | 1,169.49p | 1,169.49p | 1,169.49p | 1,169.49p | 28216 |
| 17/09/2001 | 1,194.32p | 1,194.32p | 1,194.32p | 1,194.32p | 1410 |
| 14/09/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 170214 |
| 13/09/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 5252 |
| 12/09/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 4314 |
| 11/09/2001 | 1,263.84p | 1,263.84p | 1,263.84p | 1,263.84p | 412389 |
| 10/09/2001 | 1,271.29p | 1,271.29p | 1,271.29p | 1,271.29p | 37392 |
| 07/09/2001 | 1,271.29p | 1,271.29p | 1,271.29p | 1,271.29p | 25853 |
| 06/09/2001 | 1,271.29p | 1,271.29p | 1,271.29p | 1,271.29p | 109824 |
| 05/09/2001 | 1,253.91p | 1,253.91p | 1,253.91p | 1,253.91p | 1810 |
| 04/09/2001 | 1,251.43p | 1,251.43p | 1,251.43p | 1,251.43p | 49675 |
| 03/09/2001 | 1,248.95p | 1,248.95p | 1,248.95p | 1,248.95p | 30487 |
| 31/08/2001 | 1,246.46p | 1,246.46p | 1,246.46p | 1,246.46p | 51833 |
| 30/08/2001 | 1,229.08p | 1,229.08p | 1,229.08p | 1,229.08p | 11398 |
| 29/08/2001 | 1,229.08p | 1,229.08p | 1,229.08p | 1,229.08p | 4027 |
| 28/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 10028 |
| 27/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 0 |
| 24/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 101 |
| 23/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 348 |
| 22/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 0 |
| 21/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 475 |
| 20/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 48 |
| 17/08/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 2819 |
| 16/08/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 308 |
| 15/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 166027 |
| 14/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 1568 |
| 13/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 845 |
| 10/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 0 |
| 09/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 564 |
| 08/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 61257 |
| 07/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 31414 |
| 06/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 26404 |
| 03/08/2001 | 1,206.73p | 1,206.73p | 1,206.73p | 1,206.73p | 302 |
| 02/08/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 50 |
| 01/08/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 1282 |
| 31/07/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 0 |
| 30/07/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 2598 |
| 27/07/2001 | 1,209.22p | 1,209.22p | 1,209.22p | 1,209.22p | 155284 |
| 26/07/2001 | 1,174.46p | 1,174.46p | 1,174.46p | 1,174.46p | 32354 |
| 25/07/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 38784 |
| 24/07/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 3846 |
| 23/07/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 3967 |
| 20/07/2001 | 1,162.04p | 1,162.04p | 1,162.04p | 1,162.04p | 6009 |
| 19/07/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 2014 |
| 18/07/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 20240 |
| 17/07/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 4326 |
| 16/07/2001 | 1,159.56p | 1,159.56p | 1,159.56p | 1,159.56p | 111694 |
| 13/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 87193 |
| 12/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 99407 |
| 11/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 11250 |
| 10/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 46 |
| 09/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 1436 |
| 06/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 30262 |
| 05/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 66319 |
| 04/07/2001 | 1,154.59p | 1,154.59p | 1,154.59p | 1,154.59p | 115523 |
| 03/07/2001 | 1,149.63p | 1,149.63p | 1,149.63p | 1,149.63p | 5034 |
| 02/07/2001 | 1,149.63p | 1,149.63p | 1,149.63p | 1,149.63p | 3854 |
| 29/06/2001 | 1,149.63p | 1,149.63p | 1,149.63p | 1,149.63p | 11604 |
| 28/06/2001 | 1,174.46p | 1,174.46p | 1,174.46p | 1,174.46p | 49658 |
| 27/06/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 71808 |
| 26/06/2001 | 1,189.35p | 1,189.35p | 1,189.35p | 1,189.35p | 78522 |
| 25/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 4266 |
| 22/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 214086 |
| 21/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 116736 |
| 20/06/2001 | 1,194.32p | 1,194.32p | 1,194.32p | 1,194.32p | 46416 |
| 19/06/2001 | 1,194.32p | 1,194.32p | 1,194.32p | 1,194.32p | 6242 |
| 18/06/2001 | 1,194.32p | 1,194.32p | 1,194.32p | 1,194.32p | 2027 |
| 15/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 54370 |
| 14/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 130739 |
| 13/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 6060 |
| 12/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 57050 |
| 11/06/2001 | 1,199.29p | 1,199.29p | 1,199.29p | 1,199.29p | 22684 |
| 08/06/2001 | 1,201.77p | 1,201.77p | 1,201.77p | 1,201.77p | 45080 |
| 07/06/2001 | 1,201.77p | 1,201.77p | 1,201.77p | 1,201.77p | 47203 |
| 06/06/2001 | 1,199.29p | 1,199.29p | 1,199.29p | 1,199.29p | 25399 |
| 05/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 287843 |
| 04/06/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 30719 |
| 01/06/2001 | 1,184.39p | 1,184.39p | 1,184.39p | 1,184.39p | 48812 |
| 31/05/2001 | 1,189.35p | 1,189.35p | 1,189.35p | 1,189.35p | 12182 |
| 30/05/2001 | 1,224.12p | 1,224.12p | 1,224.12p | 1,224.12p | 6173 |
| 29/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 1627896 |
| 25/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 2361 |
| 24/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 5851 |
| 23/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 245463 |
| 22/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 191466 |
| 21/05/2001 | 1,214.18p | 1,214.18p | 1,214.18p | 1,214.18p | 106410 |
| 18/05/2001 | 1,216.67p | 1,216.67p | 1,216.67p | 1,216.67p | 19727 |
| 17/05/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 12373 |
| 16/05/2001 | 1,191.84p | 1,191.84p | 1,191.84p | 1,191.84p | 10748 |
| 15/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 12024 |
| 14/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 157750 |
| 11/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 1611 |
| 10/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 2560 |
| 09/05/2001 | 1,181.90p | 1,181.90p | 1,181.90p | 1,181.90p | 58682 |
| 08/05/2001 | 1,179.42p | 1,179.42p | 1,179.42p | 1,179.42p | 2542 |
| 04/05/2001 | 1,176.94p | 1,176.94p | 1,176.94p | 1,176.94p | 34510 |
| 03/05/2001 | 1,157.07p | 1,157.07p | 1,157.07p | 1,157.07p | 22060 |
| 02/05/2001 | 1,157.07p | 1,157.07p | 1,157.07p | 1,157.07p | 28343 |
| 01/05/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 20947 |
| 30/04/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 6182 |
| 27/04/2001 | 1,127.28p | 1,127.28p | 1,127.28p | 1,127.28p | 23788 |
| 26/04/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 1510 |
| 25/04/2001 | 1,117.35p | 1,117.35p | 1,117.35p | 1,117.35p | 57752 |
| 24/04/2001 | 1,109.90p | 1,109.90p | 1,109.90p | 1,109.90p | 15544 |
| 23/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 62753 |
| 20/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 294536 |
| 19/04/2001 | 1,104.93p | 1,104.93p | 1,104.93p | 1,104.93p | 56787 |
| 18/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 142311 |
| 17/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 15058 |
| 12/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 0 |
| 11/04/2001 | 1,092.52p | 1,092.52p | 1,092.52p | 1,092.52p | 90194 |
| 10/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 146 |
| 09/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 201 |
| 06/04/2001 | 1,090.03p | 1,090.03p | 1,090.03p | 1,090.03p | 330549 |
| 05/04/2001 | 1,077.62p | 1,077.62p | 1,077.62p | 1,077.62p | 1142774 |
| 04/04/2001 | 1,080.10p | 1,080.10p | 1,080.10p | 1,080.10p | 15189 |
| 03/04/2001 | 1,062.72p | 1,062.72p | 1,062.72p | 1,062.72p | 5185 |
| 02/04/2001 | 1,052.79p | 1,052.79p | 1,052.79p | 1,052.79p | 22339 |
| 30/03/2001 | 1,052.79p | 1,052.79p | 1,052.79p | 1,052.79p | 1227 |
| 29/03/2001 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 8065 |
| 28/03/2001 | 1,050.31p | 1,050.31p | 1,050.31p | 1,050.31p | 1999 |
| 27/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 2537 |
| 26/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 82272 |
| 23/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 38764 |
| 22/03/2001 | 1,055.27p | 1,055.27p | 1,055.27p | 1,055.27p | 30836 |
| 21/03/2001 | 1,040.37p | 1,040.37p | 1,040.37p | 1,040.37p | 17788 |
| 20/03/2001 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 254343 |
| 19/03/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 32256 |
| 16/03/2001 | 1,137.21p | 1,137.21p | 1,137.21p | 1,137.21p | 8091 |
| 15/03/2001 | 1,134.73p | 1,134.73p | 1,134.73p | 1,134.73p | 1614 |
| 14/03/2001 | 1,122.31p | 1,122.31p | 1,122.31p | 1,122.31p | 58513 |
| 13/03/2001 | 1,124.80p | 1,124.80p | 1,124.80p | 1,124.80p | 9708 |
*Close Price adjusted for both dividends and splits