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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Capital Gearing Trust (CGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/08/2014 | 3,150.00p | 3,173.50p | 3,100.00p | 3,173.50p | 658 |
| 01/08/2014 | 3,150.00p | 3,173.47p | 3,100.00p | 3,100.00p | 4328 |
| 31/07/2014 | 3,150.00p | 3,199.00p | 3,098.56p | 3,125.00p | 4048 |
| 30/07/2014 | 3,192.14p | 3,199.00p | 3,150.98p | 3,199.00p | 225 |
| 29/07/2014 | 3,240.00p | 3,240.00p | 3,123.70p | 3,197.50p | 864 |
| 28/07/2014 | 3,192.57p | 3,200.00p | 3,123.50p | 3,199.50p | 584 |
| 25/07/2014 | 3,194.10p | 3,200.00p | 3,194.10p | 3,200.00p | 382 |
| 24/07/2014 | 3,249.00p | 3,249.00p | 3,115.89p | 3,249.00p | 796 |
| 23/07/2014 | 3,175.00p | 3,199.00p | 3,120.00p | 3,150.00p | 2352 |
| 22/07/2014 | 3,175.48p | 3,198.50p | 3,175.22p | 3,198.50p | 434 |
| 21/07/2014 | 3,200.00p | 3,214.50p | 3,197.94p | 3,214.50p | 864 |
| 18/07/2014 | 3,198.00p | 3,210.00p | 3,198.00p | 3,210.00p | 97 |
| 17/07/2014 | 3,203.50p | 3,203.50p | 3,165.00p | 3,203.50p | 623 |
| 16/07/2014 | 3,224.00p | 3,224.00p | 3,167.04p | 3,192.50p | 475 |
| 15/07/2014 | 3,198.00p | 3,204.50p | 3,174.25p | 3,204.50p | 0 |
| 14/07/2014 | 3,198.00p | 3,203.50p | 3,174.25p | 3,203.50p | 54 |
| 11/07/2014 | 3,137.00p | 3,199.00p | 3,137.00p | 3,199.00p | 715 |
| 10/07/2014 | 3,101.00p | 3,206.60p | 3,100.00p | 3,196.50p | 624 |
| 09/07/2014 | 3,211.11p | 3,211.11p | 3,150.00p | 3,198.00p | 3686 |
| 08/07/2014 | 3,198.60p | 3,199.50p | 3,158.92p | 3,199.50p | 1351 |
| 07/07/2014 | 3,150.00p | 3,247.00p | 3,100.00p | 3,100.00p | 4498 |
| 04/07/2014 | 3,101.00p | 3,200.11p | 3,100.00p | 3,100.00p | 3387 |
| 03/07/2014 | 3,150.00p | 3,183.00p | 3,126.13p | 3,183.00p | 892 |
| 02/07/2014 | 3,150.00p | 3,219.00p | 3,150.00p | 3,150.00p | 1623 |
| 01/07/2014 | 3,171.42p | 3,195.00p | 3,171.16p | 3,195.00p | 403 |
| 30/06/2014 | 3,245.00p | 3,246.00p | 3,126.00p | 3,172.50p | 4498 |
| 27/06/2014 | 3,173.03p | 3,185.00p | 3,138.42p | 3,185.00p | 1210 |
| 26/06/2014 | 3,151.00p | 3,182.82p | 3,107.30p | 3,172.00p | 2099 |
| 25/06/2014 | 3,210.00p | 3,210.00p | 3,150.94p | 3,197.00p | 759 |
| 24/06/2014 | 3,207.35p | 3,209.50p | 3,161.76p | 3,208.00p | 986 |
| 23/06/2014 | 3,181.00p | 3,209.50p | 3,162.80p | 3,209.50p | 2701 |
| 20/06/2014 | 3,267.00p | 3,270.00p | 3,176.93p | 3,269.00p | 1260 |
| 19/06/2014 | 3,269.00p | 3,269.00p | 3,177.00p | 3,267.00p | 824 |
| 18/06/2014 | 3,268.00p | 3,268.00p | 3,158.75p | 3,268.00p | 1734 |
| 17/06/2014 | 3,175.00p | 3,255.00p | 3,150.00p | 3,150.00p | 1918 |
| 16/06/2014 | 3,255.00p | 3,255.00p | 3,200.00p | 3,255.00p | 723 |
| 13/06/2014 | 3,178.90p | 3,232.72p | 3,178.90p | 3,202.50p | 1706 |
| 12/06/2014 | 3,210.00p | 3,210.00p | 3,156.25p | 3,210.00p | 55 |
| 11/06/2014 | 3,214.50p | 3,233.46p | 3,178.95p | 3,215.00p | 2689 |
| 10/06/2014 | 3,175.00p | 3,275.94p | 3,175.00p | 3,202.50p | 2768 |
| 09/06/2014 | 3,175.00p | 3,245.31p | 3,175.00p | 3,215.00p | 1524 |
| 06/06/2014 | 3,200.00p | 3,245.31p | 3,176.58p | 3,227.50p | 165 |
| 05/06/2014 | 3,180.00p | 3,211.00p | 3,180.00p | 3,211.00p | 1130 |
| 04/06/2014 | 3,200.00p | 3,237.50p | 3,176.00p | 3,180.00p | 2317 |
| 03/06/2014 | 3,200.00p | 3,264.05p | 3,150.12p | 3,237.50p | 4150 |
| 02/06/2014 | 3,220.00p | 3,258.29p | 3,200.00p | 3,244.50p | 2275 |
| 30/05/2014 | 3,208.28p | 3,235.00p | 3,208.04p | 3,235.00p | 2841 |
| 29/05/2014 | 3,214.11p | 3,246.50p | 3,200.90p | 3,246.50p | 2207 |
| 28/05/2014 | 3,216.82p | 3,245.00p | 3,200.00p | 3,237.50p | 1157 |
| 27/05/2014 | 3,217.02p | 3,245.00p | 3,200.03p | 3,245.00p | 1689 |
| 23/05/2014 | 3,219.00p | 3,245.50p | 3,200.01p | 3,245.50p | 1785 |
| 22/05/2014 | 3,201.01p | 3,246.50p | 3,201.01p | 3,246.50p | 308 |
| 21/05/2014 | 3,223.90p | 3,255.50p | 3,216.01p | 3,240.00p | 680 |
| 20/05/2014 | 3,232.00p | 3,257.00p | 3,223.70p | 3,255.50p | 541 |
| 19/05/2014 | 3,232.60p | 3,257.50p | 3,216.08p | 3,257.00p | 1465 |
| 16/05/2014 | 3,216.08p | 3,257.50p | 3,216.08p | 3,257.50p | 1343 |
| 15/05/2014 | 3,232.00p | 3,256.00p | 3,216.08p | 3,255.50p | 1555 |
| 14/05/2014 | 3,232.20p | 3,256.00p | 3,216.79p | 3,256.00p | 750 |
| 13/05/2014 | 3,298.00p | 3,298.00p | 3,221.00p | 3,259.00p | 995 |
| 12/05/2014 | 3,216.00p | 3,282.50p | 3,215.02p | 3,257.00p | 492 |
| 09/05/2014 | 3,216.66p | 3,282.50p | 3,216.66p | 3,282.50p | 0 |
| 08/05/2014 | 3,216.66p | 3,282.50p | 3,216.66p | 3,282.50p | 536 |
| 07/05/2014 | 3,289.00p | 3,347.00p | 3,217.00p | 3,282.50p | 2279 |
| 06/05/2014 | 3,218.07p | 3,287.50p | 3,218.07p | 3,287.50p | 600 |
| 02/05/2014 | 3,248.92p | 3,283.50p | 3,217.67p | 3,283.50p | 993 |
| 01/05/2014 | 3,216.29p | 3,283.50p | 3,215.00p | 3,283.50p | 2077 |
| 30/04/2014 | 3,221.00p | 3,285.00p | 3,215.00p | 3,217.00p | 3474 |
| 29/04/2014 | 3,222.29p | 3,285.00p | 3,220.00p | 3,285.00p | 1390 |
| 28/04/2014 | 3,220.00p | 3,285.00p | 3,220.00p | 3,220.00p | 936 |
| 25/04/2014 | 3,252.25p | 3,295.00p | 3,220.00p | 3,285.00p | 1882 |
| 24/04/2014 | 3,251.00p | 3,362.00p | 3,221.74p | 3,295.00p | 2036 |
| 23/04/2014 | 3,363.00p | 3,363.00p | 3,220.00p | 3,362.00p | 107 |
| 22/04/2014 | 3,220.00p | 3,355.00p | 3,215.02p | 3,290.00p | 3322 |
| 17/04/2014 | 3,260.00p | 3,270.00p | 3,226.44p | 3,270.00p | 2948 |
| 16/04/2014 | 3,260.00p | 3,270.00p | 3,240.00p | 3,247.50p | 677 |
| 15/04/2014 | 3,225.00p | 3,277.50p | 3,225.00p | 3,225.00p | 272 |
| 14/04/2014 | 3,270.46p | 3,277.50p | 3,225.00p | 3,277.50p | 88 |
| 11/04/2014 | 3,333.00p | 3,366.00p | 3,225.00p | 3,225.00p | 3976 |
| 10/04/2014 | 3,231.00p | 3,330.00p | 3,225.00p | 3,225.00p | 909 |
| 09/04/2014 | 3,230.00p | 3,320.28p | 3,225.00p | 3,225.00p | 1239 |
| 08/04/2014 | 3,313.21p | 3,339.25p | 3,230.00p | 3,302.50p | 3304 |
| 07/04/2014 | 3,343.36p | 3,343.36p | 3,262.70p | 3,315.00p | 1392 |
| 04/04/2014 | 3,301.00p | 3,339.50p | 3,288.35p | 3,339.50p | 2024 |
| 03/04/2014 | 3,390.00p | 3,390.00p | 3,291.51p | 3,345.00p | 2324 |
| 02/04/2014 | 3,320.00p | 3,380.00p | 3,320.00p | 3,327.50p | 687 |
| 01/04/2014 | 3,290.00p | 3,340.00p | 3,275.00p | 3,327.50p | 839 |
| 31/03/2014 | 3,340.00p | 3,371.68p | 3,291.98p | 3,340.00p | 2061 |
| 28/03/2014 | 3,357.43p | 3,375.00p | 3,301.00p | 3,320.00p | 1753 |
| 27/03/2014 | 3,388.91p | 3,388.91p | 3,318.88p | 3,375.00p | 551 |
| 26/03/2014 | 3,300.00p | 3,402.80p | 3,300.00p | 3,300.00p | 3186 |
| 25/03/2014 | 3,301.00p | 3,445.00p | 3,301.00p | 3,362.50p | 0 |
| 24/03/2014 | 3,301.00p | 3,445.00p | 3,301.00p | 3,445.00p | 2891 |
| 21/03/2014 | 3,305.00p | 3,402.92p | 3,305.00p | 3,305.00p | 511 |
| 20/03/2014 | 3,450.00p | 3,450.00p | 3,385.00p | 3,450.00p | 114 |
| 19/03/2014 | 3,339.00p | 3,402.56p | 3,339.00p | 3,385.00p | 1341 |
| 18/03/2014 | 3,402.92p | 3,403.20p | 3,326.45p | 3,380.00p | 999 |
| 17/03/2014 | 3,320.00p | 3,411.00p | 3,320.00p | 3,320.00p | 222 |
| 14/03/2014 | 3,345.59p | 3,385.00p | 3,320.00p | 3,385.00p | 2131 |
| 13/03/2014 | 3,428.75p | 3,440.92p | 3,326.00p | 3,385.00p | 1403 |
| 12/03/2014 | 3,434.81p | 3,434.81p | 3,347.88p | 3,385.00p | 1374 |
| 11/03/2014 | 3,400.00p | 3,450.56p | 3,335.00p | 3,397.00p | 710 |
| 10/03/2014 | 3,326.00p | 3,395.00p | 3,326.00p | 3,395.00p | 531 |
| 07/03/2014 | 3,321.00p | 3,422.70p | 3,321.00p | 3,395.00p | 0 |
| 06/03/2014 | 3,321.00p | 3,422.70p | 3,321.00p | 3,400.00p | 2364 |
| 05/03/2014 | 3,340.00p | 3,385.00p | 3,340.00p | 3,385.00p | 595 |
| 04/03/2014 | 3,450.00p | 3,450.00p | 3,345.00p | 3,450.00p | 1023 |
| 03/03/2014 | 3,353.00p | 3,392.50p | 3,352.50p | 3,385.00p | 685 |
| 28/02/2014 | 3,356.75p | 3,433.76p | 3,356.75p | 3,392.50p | 74 |
| 27/02/2014 | 3,438.90p | 3,438.90p | 3,335.95p | 3,392.50p | 235 |
| 26/02/2014 | 3,435.40p | 3,465.00p | 3,340.16p | 3,392.50p | 1069 |
| 25/02/2014 | 3,321.00p | 3,465.00p | 3,321.00p | 3,465.00p | 621 |
| 24/02/2014 | 3,465.00p | 3,465.00p | 3,336.00p | 3,465.00p | 914 |
| 21/02/2014 | 3,459.00p | 3,460.00p | 3,336.02p | 3,390.00p | 498 |
| 20/02/2014 | 3,316.00p | 3,460.00p | 3,316.00p | 3,460.00p | 469 |
| 19/02/2014 | 3,385.00p | 3,415.17p | 3,385.00p | 3,385.00p | 574 |
| 18/02/2014 | 3,412.47p | 3,412.47p | 3,310.00p | 3,385.00p | 207 |
| 17/02/2014 | 3,310.00p | 3,425.00p | 3,310.00p | 3,310.00p | 321 |
| 14/02/2014 | 3,425.00p | 3,425.00p | 3,313.00p | 3,425.00p | 697 |
| 13/02/2014 | 3,404.48p | 3,404.48p | 3,367.50p | 3,367.50p | 29 |
| 12/02/2014 | 3,344.54p | 3,420.00p | 3,310.00p | 3,367.50p | 2483 |
| 11/02/2014 | 3,345.00p | 3,380.00p | 3,345.00p | 3,367.50p | 345 |
| 10/02/2014 | 3,429.15p | 3,429.15p | 3,345.00p | 3,380.00p | 512 |
| 07/02/2014 | 3,380.00p | 3,430.00p | 3,345.00p | 3,380.00p | 1212 |
| 06/02/2014 | 3,419.00p | 3,421.00p | 3,330.50p | 3,421.00p | 874 |
| 05/02/2014 | 3,383.25p | 3,383.75p | 3,347.50p | 3,360.00p | 60 |
| 04/02/2014 | 3,420.00p | 3,420.00p | 3,330.34p | 3,347.50p | 3399 |
| 03/02/2014 | 3,419.00p | 3,420.00p | 3,333.44p | 3,420.00p | 3313 |
| 31/01/2014 | 3,400.00p | 3,420.00p | 3,336.20p | 3,420.00p | 2028 |
| 30/01/2014 | 3,419.00p | 3,420.57p | 3,330.75p | 3,420.00p | 1005 |
| 29/01/2014 | 3,350.00p | 3,420.00p | 3,312.76p | 3,420.00p | 360 |
| 28/01/2014 | 3,296.18p | 3,420.00p | 3,295.40p | 3,350.00p | 5521 |
| 27/01/2014 | 3,410.00p | 3,410.00p | 3,296.29p | 3,350.00p | 880 |
| 24/01/2014 | 3,374.00p | 3,374.00p | 3,276.00p | 3,317.50p | 145 |
| 23/01/2014 | 3,276.00p | 3,374.60p | 3,276.00p | 3,276.00p | 2824 |
| 22/01/2014 | 3,300.96p | 3,371.49p | 3,300.96p | 3,317.50p | 9328 |
| 21/01/2014 | 3,352.35p | 3,369.00p | 3,325.53p | 3,337.50p | 5728 |
| 20/01/2014 | 3,250.00p | 3,339.00p | 3,130.00p | 3,339.00p | 3142 |
| 17/01/2014 | 3,130.00p | 3,231.30p | 3,130.00p | 3,130.00p | 273 |
| 16/01/2014 | 3,200.00p | 3,231.30p | 3,130.00p | 3,130.00p | 1534 |
| 15/01/2014 | 3,138.00p | 3,224.00p | 3,123.20p | 3,212.50p | 1947 |
| 14/01/2014 | 3,175.00p | 3,224.00p | 3,144.95p | 3,224.00p | 7783 |
| 13/01/2014 | 3,110.00p | 3,200.00p | 3,030.00p | 3,149.00p | 18045 |
| 10/01/2014 | 3,100.00p | 3,120.00p | 3,056.44p | 3,085.00p | 7060 |
| 09/01/2014 | 3,175.00p | 3,229.00p | 3,118.13p | 3,137.50p | 3515 |
| 08/01/2014 | 3,238.00p | 3,238.00p | 3,187.50p | 3,187.50p | 623 |
| 07/01/2014 | 3,177.00p | 3,242.50p | 3,176.00p | 3,212.50p | 4336 |
| 06/01/2014 | 3,175.00p | 3,245.00p | 3,175.00p | 3,175.00p | 1478 |
| 03/01/2014 | 3,200.00p | 3,243.00p | 3,184.40p | 3,200.00p | 215 |
| 02/01/2014 | 3,242.16p | 3,242.16p | 3,180.00p | 3,215.00p | 1917 |
| 31/12/2013 | 3,180.00p | 3,243.00p | 3,180.00p | 3,180.00p | 109 |
| 30/12/2013 | 3,259.00p | 3,259.00p | 3,184.20p | 3,222.50p | 1248 |
| 27/12/2013 | 3,264.00p | 3,264.00p | 3,184.15p | 3,222.50p | 1623 |
| 24/12/2013 | 3,231.00p | 3,340.00p | 3,180.00p | 3,222.50p | 0 |
| 23/12/2013 | 3,231.00p | 3,340.00p | 3,180.00p | 3,180.00p | 2876 |
| 20/12/2013 | 3,340.00p | 3,340.00p | 3,290.00p | 3,340.00p | 152 |
| 19/12/2013 | 3,231.00p | 3,305.34p | 3,231.00p | 3,290.00p | 819 |
| 18/12/2013 | 3,306.44p | 3,312.11p | 3,250.00p | 3,259.50p | 1099 |
| 17/12/2013 | 3,335.00p | 3,335.00p | 3,250.00p | 3,250.00p | 376 |
| 16/12/2013 | 3,251.00p | 3,312.74p | 3,250.00p | 3,250.00p | 367 |
| 13/12/2013 | 3,255.00p | 3,312.74p | 3,250.00p | 3,275.00p | 621 |
| 12/12/2013 | 3,300.00p | 3,312.74p | 3,250.00p | 3,250.00p | 1257 |
| 11/12/2013 | 3,275.00p | 3,297.50p | 3,275.00p | 3,275.00p | 889 |
| 10/12/2013 | 3,276.00p | 3,327.66p | 3,275.00p | 3,297.50p | 274 |
| 09/12/2013 | 3,314.00p | 3,314.40p | 3,275.00p | 3,299.50p | 896 |
| 06/12/2013 | 3,301.00p | 3,339.71p | 3,275.00p | 3,275.00p | 1518 |
| 05/12/2013 | 3,301.00p | 3,339.71p | 3,300.00p | 3,300.00p | 428 |
| 04/12/2013 | 3,339.71p | 3,340.00p | 3,300.69p | 3,340.00p | 526 |
| 03/12/2013 | 3,301.00p | 3,350.50p | 3,300.00p | 3,340.00p | 185 |
| 02/12/2013 | 3,340.00p | 3,430.00p | 3,321.00p | 3,350.50p | 2238 |
| 29/11/2013 | 3,355.00p | 3,430.00p | 3,350.00p | 3,405.00p | 1567 |
| 28/11/2013 | 3,430.00p | 3,430.00p | 3,356.00p | 3,405.00p | 605 |
| 27/11/2013 | 3,356.00p | 3,432.00p | 3,356.00p | 3,405.00p | 677 |
| 26/11/2013 | 3,441.00p | 3,441.00p | 3,356.00p | 3,405.00p | 289 |
| 25/11/2013 | 3,432.00p | 3,441.00p | 3,356.00p | 3,404.50p | 2069 |
| 22/11/2013 | 3,441.00p | 3,441.00p | 3,350.00p | 3,405.00p | 822 |
| 21/11/2013 | 3,350.00p | 3,441.00p | 3,350.00p | 3,350.00p | 338 |
| 20/11/2013 | 3,351.00p | 3,429.00p | 3,340.00p | 3,350.00p | 1744 |
| 19/11/2013 | 3,351.00p | 3,457.00p | 3,350.00p | 3,350.00p | 33 |
| 18/11/2013 | 3,457.00p | 3,457.00p | 3,355.00p | 3,457.00p | 928 |
| 15/11/2013 | 3,432.00p | 3,432.00p | 3,362.00p | 3,398.00p | 2042 |
| 14/11/2013 | 3,361.00p | 3,390.00p | 3,350.00p | 3,390.00p | 553 |
| 13/11/2013 | 3,351.00p | 3,454.00p | 3,350.00p | 3,350.00p | 501 |
| 12/11/2013 | 3,389.00p | 3,438.00p | 3,388.00p | 3,405.00p | 1106 |
| 11/11/2013 | 3,438.00p | 3,438.00p | 3,340.00p | 3,405.00p | 456 |
| 08/11/2013 | 3,350.00p | 3,439.00p | 3,340.00p | 3,340.00p | 951 |
| 07/11/2013 | 3,351.00p | 3,451.00p | 3,340.00p | 3,340.00p | 625 |
| 06/11/2013 | 3,432.00p | 3,454.00p | 3,352.00p | 3,405.00p | 457 |
| 05/11/2013 | 3,346.00p | 3,449.10p | 3,340.00p | 3,350.00p | 2122 |
| 04/11/2013 | 3,350.00p | 3,455.00p | 3,340.00p | 3,340.00p | 1360 |
| 01/11/2013 | 3,395.00p | 3,449.10p | 3,351.00p | 3,418.00p | 4459 |
| 31/10/2013 | 3,422.45p | 3,430.00p | 3,422.45p | 3,430.00p | 333 |
| 30/10/2013 | 3,497.00p | 3,497.00p | 3,453.50p | 3,453.50p | 58 |
| 29/10/2013 | 3,502.73p | 3,502.73p | 3,422.06p | 3,453.50p | 625 |
| 28/10/2013 | 3,420.30p | 3,465.00p | 3,416.29p | 3,454.00p | 1551 |
| 25/10/2013 | 3,421.00p | 3,540.00p | 3,420.30p | 3,540.00p | 1538 |
| 24/10/2013 | 3,508.00p | 3,508.00p | 3,420.00p | 3,460.00p | 1003 |
| 23/10/2013 | 3,508.00p | 3,508.00p | 3,480.00p | 3,480.00p | 362 |
| 22/10/2013 | 3,508.00p | 3,508.00p | 3,421.00p | 3,500.00p | 281 |
| 21/10/2013 | 3,470.00p | 3,497.00p | 3,420.35p | 3,480.00p | 1548 |
| 18/10/2013 | 3,509.00p | 3,509.00p | 3,420.00p | 3,480.00p | 434 |
*Close Price adjusted for both dividends and splits