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
Croda International (CRDA) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/10/2023 | 4,775.00p | 4,814.00p | 4,734.00p | 4,734.00p | 320852 |
| 04/10/2023 | 4,719.00p | 4,796.20p | 4,689.00p | 4,739.00p | 270907 |
| 03/10/2023 | 4,765.00p | 4,823.00p | 4,741.00p | 4,741.00p | 320740 |
| 02/10/2023 | 4,894.00p | 4,960.00p | 4,757.00p | 4,802.00p | 653921 |
| 29/09/2023 | 4,777.00p | 4,934.00p | 4,717.00p | 4,915.00p | 788625 |
| 28/09/2023 | 4,674.00p | 4,712.00p | 4,547.00p | 4,712.00p | 764360 |
| 27/09/2023 | 4,819.00p | 4,848.00p | 4,691.00p | 4,691.00p | 400583 |
| 26/09/2023 | 4,802.00p | 4,881.00p | 4,802.00p | 4,819.00p | 309737 |
| 25/09/2023 | 4,952.00p | 4,984.00p | 4,813.00p | 4,844.00p | 384505 |
| 22/09/2023 | 4,843.00p | 4,944.00p | 4,832.00p | 4,935.00p | 430010 |
| 21/09/2023 | 4,995.00p | 5,058.00p | 4,879.54p | 4,881.00p | 518194 |
| 20/09/2023 | 4,855.00p | 5,058.00p | 4,844.62p | 5,056.00p | 313955 |
| 19/09/2023 | 4,914.00p | 4,933.00p | 4,848.22p | 4,850.00p | 240606 |
| 18/09/2023 | 5,012.00p | 5,056.00p | 4,937.00p | 4,947.00p | 157154 |
| 15/09/2023 | 5,026.00p | 5,072.00p | 4,996.00p | 5,006.00p | 615949 |
| 14/09/2023 | 4,946.00p | 4,985.00p | 4,887.00p | 4,969.00p | 340527 |
| 13/09/2023 | 5,010.00p | 5,054.00p | 4,887.00p | 4,937.00p | 441425 |
| 12/09/2023 | 5,144.00p | 5,172.00p | 5,012.00p | 5,030.00p | 324655 |
| 11/09/2023 | 5,256.00p | 5,282.00p | 5,132.00p | 5,142.00p | 272806 |
| 08/09/2023 | 5,190.00p | 5,240.00p | 5,116.00p | 5,240.00p | 255529 |
| 07/09/2023 | 5,218.00p | 5,224.00p | 5,152.00p | 5,176.00p | 231424 |
| 06/09/2023 | 5,212.00p | 5,270.00p | 5,173.68p | 5,218.00p | 288094 |
| 05/09/2023 | 5,434.00p | 5,450.00p | 5,284.00p | 5,284.00p | 386430 |
| 04/09/2023 | 5,598.00p | 5,606.00p | 5,468.00p | 5,468.00p | 221507 |
| 01/09/2023 | 5,522.00p | 5,584.00p | 5,510.00p | 5,556.00p | 373674 |
| 31/08/2023 | 5,542.00p | 5,568.00p | 5,510.00p | 5,522.00p | 456874 |
| 30/08/2023 | 5,582.00p | 5,614.00p | 5,536.83p | 5,572.00p | 173310 |
| 29/08/2023 | 5,474.00p | 5,602.00p | 5,440.00p | 5,602.00p | 582297 |
| 25/08/2023 | 5,378.00p | 5,428.00p | 5,366.00p | 5,382.00p | 130534 |
| 24/08/2023 | 5,334.00p | 5,424.00p | 5,334.00p | 5,390.00p | 189313 |
| 23/08/2023 | 5,200.00p | 5,302.00p | 5,200.00p | 5,302.00p | 189218 |
| 22/08/2023 | 5,222.00p | 5,244.00p | 5,176.88p | 5,196.00p | 160848 |
| 21/08/2023 | 5,202.00p | 5,240.00p | 5,178.00p | 5,212.00p | 129462 |
| 18/08/2023 | 5,232.00p | 5,232.00p | 5,150.04p | 5,206.00p | 197231 |
| 17/08/2023 | 5,286.00p | 5,308.00p | 5,234.00p | 5,234.00p | 270611 |
| 16/08/2023 | 5,330.00p | 5,374.00p | 5,300.00p | 5,322.00p | 111115 |
| 15/08/2023 | 5,476.00p | 5,486.00p | 5,312.00p | 5,348.00p | 148691 |
| 14/08/2023 | 5,528.00p | 5,536.00p | 5,438.00p | 5,460.00p | 122431 |
| 11/08/2023 | 5,612.00p | 5,656.00p | 5,528.00p | 5,528.00p | 122060 |
| 10/08/2023 | 5,522.00p | 5,646.00p | 5,508.00p | 5,640.00p | 136555 |
| 09/08/2023 | 5,584.00p | 5,592.00p | 5,486.00p | 5,488.00p | 242261 |
| 08/08/2023 | 5,594.00p | 5,618.00p | 5,530.00p | 5,530.00p | 224578 |
| 07/08/2023 | 5,668.00p | 5,696.00p | 5,600.70p | 5,630.00p | 470318 |
| 04/08/2023 | 5,686.00p | 5,712.00p | 5,608.00p | 5,698.00p | 255020 |
| 03/08/2023 | 5,708.00p | 5,758.00p | 5,650.00p | 5,724.00p | 244382 |
| 02/08/2023 | 5,736.00p | 5,760.00p | 5,686.00p | 5,746.00p | 253638 |
| 01/08/2023 | 5,874.00p | 5,925.19p | 5,754.00p | 5,806.00p | 262801 |
| 31/07/2023 | 5,942.00p | 5,944.00p | 5,856.00p | 5,890.00p | 240532 |
| 28/07/2023 | 5,874.00p | 5,974.00p | 5,826.00p | 5,956.00p | 190777 |
| 27/07/2023 | 5,858.00p | 5,908.00p | 5,786.00p | 5,892.00p | 415227 |
| 26/07/2023 | 5,832.00p | 5,954.00p | 5,750.00p | 5,844.00p | 358601 |
| 25/07/2023 | 5,638.00p | 6,032.00p | 5,616.00p | 5,930.00p | 740249 |
| 24/07/2023 | 5,662.00p | 5,732.00p | 5,646.00p | 5,662.00p | 407657 |
| 21/07/2023 | 5,748.00p | 5,758.00p | 5,642.00p | 5,680.00p | 424496 |
| 20/07/2023 | 5,782.00p | 5,805.94p | 5,728.00p | 5,738.00p | 294498 |
| 19/07/2023 | 5,668.00p | 5,818.00p | 5,636.00p | 5,818.00p | 230683 |
| 18/07/2023 | 5,598.00p | 5,628.00p | 5,550.00p | 5,628.00p | 250712 |
| 17/07/2023 | 5,624.00p | 5,660.00p | 5,555.43p | 5,592.00p | 150239 |
| 14/07/2023 | 5,774.00p | 5,782.00p | 5,630.46p | 5,648.00p | 508028 |
| 13/07/2023 | 5,786.00p | 5,816.00p | 5,738.00p | 5,800.00p | 296033 |
| 12/07/2023 | 5,638.00p | 5,758.00p | 5,566.00p | 5,734.00p | 388768 |
| 11/07/2023 | 5,580.00p | 5,638.00p | 5,558.00p | 5,638.00p | 243996 |
| 10/07/2023 | 5,578.00p | 5,622.00p | 5,522.00p | 5,540.00p | 293190 |
| 07/07/2023 | 5,470.00p | 5,562.00p | 5,440.00p | 5,562.00p | 342604 |
| 06/07/2023 | 5,500.00p | 5,518.00p | 5,434.04p | 5,464.00p | 504023 |
| 05/07/2023 | 5,610.00p | 5,626.00p | 5,518.00p | 5,520.00p | 252697 |
| 04/07/2023 | 5,632.00p | 5,656.00p | 5,618.00p | 5,630.00p | 252387 |
| 03/07/2023 | 5,582.00p | 5,690.00p | 5,576.00p | 5,658.00p | 266852 |
| 30/06/2023 | 5,512.00p | 5,626.00p | 5,480.00p | 5,626.00p | 305985 |
| 29/06/2023 | 5,534.00p | 5,562.00p | 5,466.00p | 5,490.00p | 367006 |
| 28/06/2023 | 5,460.00p | 5,572.00p | 5,426.00p | 5,566.00p | 373007 |
| 27/06/2023 | 5,618.00p | 5,618.00p | 5,432.00p | 5,456.00p | 428725 |
| 26/06/2023 | 5,568.00p | 5,632.00p | 5,536.00p | 5,580.00p | 629796 |
| 23/06/2023 | 5,414.00p | 5,606.00p | 5,392.00p | 5,564.00p | 480553 |
| 22/06/2023 | 5,266.00p | 5,452.00p | 5,260.00p | 5,452.00p | 552398 |
| 21/06/2023 | 5,254.00p | 5,318.00p | 5,228.00p | 5,318.00p | 285637 |
| 20/06/2023 | 5,324.00p | 5,370.00p | 5,292.00p | 5,304.00p | 325052 |
| 19/06/2023 | 5,470.00p | 5,486.00p | 5,360.00p | 5,370.00p | 577951 |
| 16/06/2023 | 5,516.00p | 5,592.00p | 5,504.00p | 5,530.00p | 814051 |
| 15/06/2023 | 5,496.00p | 5,522.00p | 5,436.01p | 5,520.00p | 267624 |
| 14/06/2023 | 5,500.00p | 5,544.00p | 5,477.04p | 5,526.00p | 426515 |
| 13/06/2023 | 5,478.00p | 5,558.00p | 5,462.00p | 5,486.00p | 387369 |
| 12/06/2023 | 5,300.00p | 5,479.64p | 5,300.00p | 5,442.00p | 583258 |
| 09/06/2023 | 5,398.00p | 5,426.00p | 5,052.00p | 5,274.00p | 1633681 |
| 08/06/2023 | 6,102.00p | 6,124.00p | 6,022.00p | 6,024.00p | 335184 |
| 07/06/2023 | 6,090.00p | 6,172.64p | 6,030.00p | 6,118.00p | 527696 |
| 06/06/2023 | 6,182.00p | 6,252.00p | 6,182.00p | 6,240.00p | 162212 |
| 05/06/2023 | 6,260.00p | 6,286.00p | 6,212.00p | 6,212.00p | 143087 |
| 02/06/2023 | 6,200.00p | 6,256.00p | 6,150.00p | 6,230.00p | 247532 |
| 01/06/2023 | 6,114.00p | 6,164.00p | 6,104.00p | 6,140.00p | 189789 |
| 31/05/2023 | 6,060.00p | 6,140.00p | 6,044.00p | 6,100.00p | 1011803 |
| 30/05/2023 | 6,226.00p | 6,232.00p | 6,108.00p | 6,108.00p | 233535 |
| 26/05/2023 | 6,222.00p | 6,238.00p | 6,148.00p | 6,238.00p | 308412 |
| 25/05/2023 | 6,238.00p | 6,270.60p | 6,192.00p | 6,196.00p | 235043 |
| 24/05/2023 | 6,252.00p | 6,270.00p | 6,186.00p | 6,224.00p | 816022 |
| 23/05/2023 | 6,336.00p | 6,394.00p | 6,294.00p | 6,294.00p | 366988 |
| 22/05/2023 | 6,334.00p | 6,372.00p | 6,300.00p | 6,372.00p | 169882 |
| 19/05/2023 | 6,334.00p | 6,388.00p | 6,298.00p | 6,318.00p | 231476 |
| 18/05/2023 | 6,362.00p | 6,384.00p | 6,272.00p | 6,332.00p | 164025 |
| 17/05/2023 | 6,660.00p | 6,660.00p | 6,342.00p | 6,342.00p | 417556 |
| 16/05/2023 | 6,802.00p | 6,802.00p | 6,658.00p | 6,680.00p | 276962 |
| 15/05/2023 | 6,840.00p | 6,864.00p | 6,786.00p | 6,786.00p | 208142 |
| 12/05/2023 | 6,858.00p | 6,878.00p | 6,794.00p | 6,794.00p | 229689 |
| 11/05/2023 | 6,806.00p | 6,866.00p | 6,802.00p | 6,852.00p | 227871 |
| 10/05/2023 | 6,758.00p | 6,790.00p | 6,708.00p | 6,782.00p | 153892 |
| 09/05/2023 | 6,920.00p | 6,920.00p | 6,666.00p | 6,734.00p | 323719 |
| 05/05/2023 | 6,800.00p | 6,852.00p | 6,776.00p | 6,844.00p | 791296 |
| 04/05/2023 | 6,690.00p | 6,803.99p | 6,676.00p | 6,796.00p | 277145 |
| 03/05/2023 | 6,934.00p | 6,968.00p | 6,694.00p | 6,734.00p | 313685 |
| 02/05/2023 | 6,982.00p | 7,030.00p | 6,894.00p | 6,938.00p | 274216 |
| 28/04/2023 | 6,910.00p | 6,998.00p | 6,880.00p | 6,980.00p | 320505 |
| 27/04/2023 | 6,884.00p | 6,890.00p | 6,816.00p | 6,884.00p | 218500 |
| 26/04/2023 | 7,016.00p | 7,038.00p | 6,908.00p | 6,924.00p | 424779 |
| 25/04/2023 | 7,066.00p | 7,132.00p | 7,058.00p | 7,058.00p | 493135 |
| 24/04/2023 | 7,042.00p | 7,130.00p | 7,034.00p | 7,096.00p | 111087 |
| 21/04/2023 | 6,990.00p | 7,070.00p | 6,988.00p | 7,044.00p | 209253 |
| 20/04/2023 | 6,898.00p | 7,028.00p | 6,870.00p | 7,018.00p | 213786 |
| 19/04/2023 | 6,936.00p | 6,946.00p | 6,866.00p | 6,890.00p | 229658 |
| 18/04/2023 | 6,886.00p | 7,000.00p | 6,866.88p | 6,938.00p | 285490 |
| 17/04/2023 | 6,848.00p | 6,910.00p | 6,836.00p | 6,858.00p | 250729 |
| 14/04/2023 | 6,814.00p | 6,904.00p | 6,806.00p | 6,832.00p | 273376 |
| 13/04/2023 | 6,770.00p | 6,882.00p | 6,770.00p | 6,792.00p | 510549 |
| 12/04/2023 | 6,676.00p | 6,750.00p | 6,624.96p | 6,750.00p | 313106 |
| 11/04/2023 | 6,586.00p | 6,636.00p | 6,562.00p | 6,636.00p | 320154 |
| 06/04/2023 | 6,384.00p | 6,554.00p | 6,384.00p | 6,554.00p | 338752 |
| 05/04/2023 | 6,364.00p | 6,384.00p | 6,334.00p | 6,356.00p | 331714 |
| 04/04/2023 | 6,454.00p | 6,490.00p | 6,364.00p | 6,386.00p | 195587 |
| 03/04/2023 | 6,520.00p | 6,536.45p | 6,388.00p | 6,442.00p | 181965 |
| 31/03/2023 | 6,448.00p | 6,502.00p | 6,400.00p | 6,498.00p | 262037 |
| 30/03/2023 | 6,518.00p | 6,533.69p | 6,430.00p | 6,468.00p | 205313 |
| 29/03/2023 | 6,412.00p | 6,496.00p | 6,412.00p | 6,494.00p | 259960 |
| 28/03/2023 | 6,496.00p | 6,512.00p | 6,364.00p | 6,380.00p | 295128 |
| 27/03/2023 | 6,474.00p | 6,518.00p | 6,446.00p | 6,474.00p | 214419 |
| 24/03/2023 | 6,416.00p | 6,436.00p | 6,352.00p | 6,416.00p | 242366 |
| 23/03/2023 | 6,398.00p | 6,470.00p | 6,358.00p | 6,464.00p | 515796 |
| 22/03/2023 | 6,370.00p | 6,448.00p | 6,340.00p | 6,402.00p | 181116 |
| 21/03/2023 | 6,428.00p | 6,472.00p | 6,352.00p | 6,372.00p | 179983 |
| 20/03/2023 | 6,318.00p | 6,444.00p | 6,312.52p | 6,428.00p | 280999 |
| 17/03/2023 | 6,468.00p | 6,492.00p | 6,310.00p | 6,340.00p | 659657 |
| 16/03/2023 | 6,300.00p | 6,424.00p | 6,222.00p | 6,424.00p | 346066 |
| 15/03/2023 | 6,304.00p | 6,326.00p | 6,196.00p | 6,248.00p | 419513 |
| 14/03/2023 | 6,284.00p | 6,334.00p | 6,208.00p | 6,302.00p | 215228 |
| 13/03/2023 | 6,346.00p | 6,362.00p | 6,200.00p | 6,228.00p | 563900 |
| 10/03/2023 | 6,440.00p | 6,442.50p | 6,294.00p | 6,318.00p | 255986 |
| 09/03/2023 | 6,462.00p | 6,498.80p | 6,386.00p | 6,456.00p | 277808 |
| 08/03/2023 | 6,408.00p | 6,462.00p | 6,314.00p | 6,462.00p | 228741 |
| 07/03/2023 | 6,510.00p | 6,590.00p | 6,450.00p | 6,470.00p | 245556 |
| 06/03/2023 | 6,654.00p | 6,666.00p | 6,554.00p | 6,554.00p | 193789 |
| 03/03/2023 | 6,728.00p | 6,758.00p | 6,608.00p | 6,648.00p | 277008 |
| 02/03/2023 | 6,576.00p | 6,722.00p | 6,522.00p | 6,716.00p | 497213 |
| 01/03/2023 | 6,564.00p | 6,640.00p | 6,508.00p | 6,570.00p | 804268 |
| 28/02/2023 | 6,710.00p | 6,778.00p | 6,476.12p | 6,562.00p | 726260 |
| 27/02/2023 | 6,944.00p | 6,986.00p | 6,852.00p | 6,928.00p | 416403 |
| 24/02/2023 | 6,962.00p | 6,992.00p | 6,840.00p | 6,864.00p | 230646 |
| 23/02/2023 | 7,006.00p | 7,040.00p | 6,922.00p | 6,934.00p | 213379 |
| 22/02/2023 | 6,956.00p | 7,018.00p | 6,856.00p | 6,986.00p | 208532 |
| 21/02/2023 | 7,028.00p | 7,038.00p | 6,966.00p | 6,980.00p | 219759 |
| 20/02/2023 | 6,986.00p | 7,052.00p | 6,982.00p | 7,052.00p | 182905 |
| 17/02/2023 | 6,950.00p | 7,000.00p | 6,854.00p | 6,994.00p | 365390 |
| 16/02/2023 | 6,940.00p | 7,044.00p | 6,906.00p | 6,982.00p | 410312 |
| 15/02/2023 | 6,848.00p | 6,932.00p | 6,798.00p | 6,912.00p | 134296 |
| 14/02/2023 | 6,842.00p | 6,908.00p | 6,792.00p | 6,842.00p | 175671 |
| 13/02/2023 | 6,720.00p | 6,876.00p | 6,716.00p | 6,842.00p | 518882 |
| 10/02/2023 | 6,922.00p | 6,980.00p | 6,650.00p | 6,710.00p | 566577 |
| 09/02/2023 | 6,866.00p | 7,064.00p | 6,866.00p | 6,966.00p | 291692 |
| 08/02/2023 | 7,106.00p | 7,127.84p | 7,024.00p | 7,024.00p | 185391 |
| 07/02/2023 | 7,134.00p | 7,174.50p | 6,990.00p | 7,056.00p | 192104 |
| 06/02/2023 | 7,164.00p | 7,270.00p | 7,131.16p | 7,162.00p | 222154 |
| 03/02/2023 | 7,114.00p | 7,218.00p | 7,082.00p | 7,218.00p | 260541 |
| 02/02/2023 | 6,986.00p | 7,174.00p | 6,986.00p | 7,160.00p | 368825 |
| 01/02/2023 | 6,898.00p | 7,014.00p | 6,872.00p | 6,954.00p | 256413 |
| 31/01/2023 | 6,864.00p | 6,896.00p | 6,772.00p | 6,886.00p | 481587 |
| 30/01/2023 | 6,802.00p | 6,906.00p | 6,772.00p | 6,874.00p | 291174 |
| 27/01/2023 | 6,920.00p | 6,920.00p | 6,800.00p | 6,846.00p | 273482 |
| 26/01/2023 | 6,900.00p | 6,984.00p | 6,862.00p | 6,914.00p | 280058 |
| 25/01/2023 | 7,036.00p | 7,054.00p | 6,806.00p | 6,832.00p | 465001 |
| 24/01/2023 | 6,950.00p | 7,076.00p | 6,946.00p | 7,018.00p | 287819 |
| 23/01/2023 | 7,052.00p | 7,058.00p | 6,836.00p | 6,954.00p | 246539 |
| 20/01/2023 | 6,946.00p | 7,076.00p | 6,926.00p | 7,044.00p | 242302 |
| 19/01/2023 | 7,048.00p | 7,060.00p | 6,912.00p | 6,932.00p | 273742 |
| 18/01/2023 | 7,110.00p | 7,198.00p | 7,072.00p | 7,072.00p | 348199 |
| 17/01/2023 | 7,064.00p | 7,134.00p | 7,040.00p | 7,110.00p | 347618 |
| 16/01/2023 | 7,006.00p | 7,094.00p | 6,930.00p | 7,064.00p | 176349 |
| 13/01/2023 | 7,044.00p | 7,056.00p | 6,928.00p | 6,960.00p | 168611 |
| 12/01/2023 | 6,898.00p | 6,986.00p | 6,858.68p | 6,906.00p | 187778 |
| 11/01/2023 | 6,730.00p | 6,925.32p | 6,730.00p | 6,906.00p | 381643 |
| 10/01/2023 | 6,732.00p | 6,812.00p | 6,688.00p | 6,774.00p | 187552 |
| 09/01/2023 | 6,656.00p | 6,762.00p | 6,558.00p | 6,762.00p | 355165 |
| 06/01/2023 | 6,526.00p | 6,600.00p | 6,448.00p | 6,588.00p | 214036 |
| 05/01/2023 | 6,716.00p | 6,720.00p | 6,430.00p | 6,516.00p | 381771 |
| 04/01/2023 | 6,672.00p | 6,738.00p | 6,664.00p | 6,738.00p | 273270 |
| 03/01/2023 | 6,560.00p | 6,768.00p | 6,560.00p | 6,630.00p | 188416 |
| 30/12/2022 | 6,722.00p | 6,722.00p | 6,604.00p | 6,604.00p | 65922 |
| 29/12/2022 | 6,694.00p | 6,710.00p | 6,616.00p | 6,700.00p | 108038 |
| 28/12/2022 | 6,712.00p | 6,746.00p | 6,668.00p | 6,674.00p | 164678 |
| 23/12/2022 | 6,606.00p | 6,712.00p | 6,596.00p | 6,646.00p | 69577 |
| 22/12/2022 | 6,702.00p | 6,774.00p | 6,600.00p | 6,618.00p | 202740 |
| 21/12/2022 | 6,610.00p | 6,670.00p | 6,590.00p | 6,650.00p | 234482 |
| 20/12/2022 | 6,582.00p | 6,648.00p | 6,554.00p | 6,582.00p | 224582 |
| 19/12/2022 | 6,728.00p | 6,730.00p | 6,626.00p | 6,646.00p | 170189 |
*Close Price adjusted for both dividends and splits