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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2006 | 2,840.00p | 2,840.00p | 2,840.00p | 2,840.00p | 62 |
| 27/12/2006 | 2,840.00p | 2,840.00p | 2,840.00p | 2,840.00p | 0 |
| 22/12/2006 | 2,840.00p | 2,840.00p | 2,840.00p | 2,840.00p | 9 |
| 21/12/2006 | 2,760.00p | 2,840.00p | 2,640.00p | 2,840.00p | 0 |
| 20/12/2006 | 2,880.00p | 2,880.00p | 2,680.00p | 2,760.00p | 159 |
| 19/12/2006 | 2,960.00p | 2,960.00p | 2,880.00p | 2,880.00p | 2 |
| 18/12/2006 | 2,960.00p | 2,960.00p | 2,960.00p | 2,960.00p | 0 |
| 15/12/2006 | 2,960.00p | 2,960.00p | 2,960.00p | 2,960.00p | 50 |
| 14/12/2006 | 3,040.00p | 3,040.00p | 2,960.00p | 2,960.00p | 114 |
| 13/12/2006 | 3,040.00p | 3,040.00p | 3,040.00p | 3,040.00p | 31 |
| 12/12/2006 | 3,040.00p | 3,040.00p | 3,040.00p | 3,040.00p | 98 |
| 11/12/2006 | 3,040.00p | 3,040.00p | 3,040.00p | 3,040.00p | 34 |
| 08/12/2006 | 3,120.00p | 3,120.00p | 3,040.00p | 3,040.00p | 0 |
| 07/12/2006 | 3,120.00p | 3,200.00p | 3,120.00p | 3,120.00p | 156 |
| 06/12/2006 | 3,160.00p | 3,160.00p | 3,120.00p | 3,120.00p | 375 |
| 05/12/2006 | 3,160.00p | 3,160.00p | 3,040.00p | 3,160.00p | 0 |
| 04/12/2006 | 3,160.00p | 3,160.00p | 3,160.00p | 3,160.00p | 0 |
| 01/12/2006 | 3,160.00p | 3,160.00p | 3,040.00p | 3,160.00p | 0 |
| 30/11/2006 | 3,160.00p | 3,160.00p | 3,040.00p | 3,040.00p | 0 |
| 29/11/2006 | 3,160.00p | 3,240.00p | 3,080.00p | 3,160.00p | 156 |
| 28/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,280.00p | 0 |
| 27/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,280.00p | 29 |
| 24/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 23/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,280.00p | 0 |
| 22/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 21/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,280.00p | 6 |
| 20/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 36 |
| 17/11/2006 | 3,120.00p | 3,120.00p | 3,120.00p | 3,280.00p | 15 |
| 16/11/2006 | 3,280.00p | 3,280.00p | 3,200.00p | 3,280.00p | 331 |
| 15/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 14/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 13/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 10/11/2006 | 3,240.00p | 3,280.00p | 3,240.00p | 3,280.00p | 156 |
| 09/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,280.00p | 156 |
| 08/11/2006 | 3,280.00p | 3,280.00p | 3,120.00p | 3,360.00p | 31 |
| 07/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 06/11/2006 | 3,280.00p | 3,280.00p | 3,280.00p | 3,280.00p | 0 |
| 03/11/2006 | 3,360.00p | 3,360.00p | 3,320.00p | 3,320.00p | 0 |
| 02/11/2006 | 3,360.00p | 3,360.00p | 3,280.00p | 3,360.00p | 312 |
| 01/11/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 69 |
| 31/10/2006 | 3,400.00p | 3,400.00p | 3,360.00p | 3,360.00p | 81 |
| 30/10/2006 | 3,360.00p | 3,400.00p | 3,360.00p | 3,400.00p | 0 |
| 27/10/2006 | 3,400.00p | 3,400.00p | 3,400.00p | 3,400.00p | 0 |
| 26/10/2006 | 3,400.00p | 3,400.00p | 3,360.00p | 3,400.00p | 0 |
| 25/10/2006 | 3,520.00p | 3,520.00p | 3,400.00p | 3,400.00p | 166 |
| 24/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 23/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 20/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 19/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 18/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 141 |
| 17/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 16/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 2 |
| 13/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 19 |
| 12/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 11/10/2006 | 3,520.00p | 3,600.00p | 3,520.00p | 3,520.00p | 250 |
| 10/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 09/10/2006 | 3,520.00p | 3,520.00p | 3,440.00p | 3,520.00p | 0 |
| 06/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 05/10/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 04/10/2006 | 3,600.00p | 3,600.00p | 3,520.00p | 3,520.00p | 0 |
| 03/10/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 6 |
| 02/10/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 12 |
| 29/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 28/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 49 |
| 27/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 26/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 188 |
| 25/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 22/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 21/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 22 |
| 20/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 19/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 18/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 75 |
| 15/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 14/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 625 |
| 13/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 1269 |
| 12/09/2006 | 3,600.00p | 3,600.00p | 3,600.00p | 3,600.00p | 0 |
| 11/09/2006 | 3,840.00p | 3,840.00p | 3,600.00p | 3,600.00p | 230 |
| 08/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 07/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 06/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 05/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 15 |
| 04/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 01/09/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 31/08/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 28 |
| 30/08/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 131 |
| 29/08/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 0 |
| 25/08/2006 | 3,560.00p | 3,560.00p | 3,560.00p | 3,560.00p | 16 |
| 24/08/2006 | 3,440.00p | 3,560.00p | 3,440.00p | 3,560.00p | 548 |
| 23/08/2006 | 3,440.00p | 3,440.00p | 3,440.00p | 3,440.00p | 0 |
| 22/08/2006 | 3,440.00p | 3,440.00p | 3,440.00p | 3,440.00p | 27 |
| 21/08/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 28 |
| 18/08/2006 | 3,520.00p | 3,520.00p | 3,440.00p | 3,520.00p | 0 |
| 17/08/2006 | 3,360.00p | 3,520.00p | 3,360.00p | 3,520.00p | 350 |
| 16/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 5 |
| 15/08/2006 | 3,360.00p | 3,360.00p | 3,280.00p | 3,360.00p | 312 |
| 14/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 0 |
| 11/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 29 |
| 10/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 2 |
| 09/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 318 |
| 08/08/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 19 |
| 07/08/2006 | 3,520.00p | 3,520.00p | 3,160.00p | 3,240.00p | 19 |
| 04/08/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 0 |
| 03/08/2006 | 3,520.00p | 3,520.00p | 3,520.00p | 3,520.00p | 23 |
| 02/08/2006 | 3,520.00p | 3,520.00p | 3,440.00p | 3,520.00p | 0 |
| 01/08/2006 | 3,360.00p | 3,520.00p | 3,360.00p | 3,520.00p | 0 |
| 31/07/2006 | 3,360.00p | 3,440.00p | 3,360.00p | 3,360.00p | 0 |
| 28/07/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 0 |
| 27/07/2006 | 3,360.00p | 3,360.00p | 3,280.00p | 3,360.00p | 156 |
| 26/07/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 0 |
| 25/07/2006 | 3,360.00p | 3,360.00p | 3,360.00p | 3,360.00p | 0 |
| 24/07/2006 | 3,440.00p | 3,440.00p | 3,360.00p | 3,360.00p | 0 |
| 21/07/2006 | 3,520.00p | 3,520.00p | 3,440.00p | 3,440.00p | 0 |
| 20/07/2006 | 3,440.00p | 3,520.00p | 3,440.00p | 3,520.00p | 469 |
| 19/07/2006 | 3,360.00p | 3,520.00p | 3,200.00p | 3,440.00p | 50 |
| 18/07/2006 | 3,840.00p | 3,840.00p | 3,760.00p | 3,760.00p | 812 |
| 17/07/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 6 |
| 14/07/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 1875 |
| 13/07/2006 | 4,000.00p | 4,000.00p | 3,840.00p | 3,840.00p | 156 |
| 12/07/2006 | 4,080.00p | 4,080.00p | 4,000.00p | 4,000.00p | 62 |
| 11/07/2006 | 4,080.00p | 4,080.00p | 4,080.00p | 4,080.00p | 156 |
| 10/07/2006 | 4,080.00p | 4,080.00p | 4,080.00p | 4,080.00p | 438 |
| 07/07/2006 | 4,200.00p | 4,200.00p | 4,080.00p | 4,080.00p | 94 |
| 06/07/2006 | 4,320.00p | 4,320.00p | 4,200.00p | 4,200.00p | 869 |
| 05/07/2006 | 3,840.00p | 4,080.00p | 3,840.00p | 4,040.00p | 438 |
| 04/07/2006 | 3,840.00p | 3,840.00p | 3,800.00p | 3,840.00p | 2903 |
| 03/07/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 2188 |
| 30/06/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 0 |
| 29/06/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 12 |
| 28/06/2006 | 3,840.00p | 3,840.00p | 3,800.00p | 3,840.00p | 0 |
| 27/06/2006 | 3,880.00p | 3,880.00p | 3,840.00p | 3,840.00p | 94 |
| 26/06/2006 | 3,880.00p | 3,880.00p | 3,880.00p | 3,880.00p | 0 |
| 23/06/2006 | 3,840.00p | 3,880.00p | 3,840.00p | 3,880.00p | 2 |
| 22/06/2006 | 3,480.00p | 3,800.00p | 3,480.00p | 3,720.00p | 1094 |
| 21/06/2006 | 3,840.00p | 3,840.00p | 3,480.00p | 3,480.00p | 0 |
| 20/06/2006 | 4,080.00p | 4,080.00p | 3,800.00p | 3,920.00p | 325 |
| 19/06/2006 | 4,080.00p | 4,080.00p | 4,080.00p | 4,080.00p | 94 |
| 16/06/2006 | 4,080.00p | 4,080.00p | 4,080.00p | 4,080.00p | 388 |
| 15/06/2006 | 4,160.00p | 4,160.00p | 4,080.00p | 4,080.00p | 500 |
| 14/06/2006 | 4,160.00p | 4,160.00p | 4,160.00p | 4,160.00p | 94 |
| 13/06/2006 | 4,200.00p | 4,240.00p | 4,160.00p | 4,160.00p | 119 |
| 12/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 0 |
| 09/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 234 |
| 08/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 0 |
| 07/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 78 |
| 06/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 19 |
| 05/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 219 |
| 02/06/2006 | 4,240.00p | 4,240.00p | 4,240.00p | 4,240.00p | 31 |
| 01/06/2006 | 3,960.00p | 4,280.00p | 3,960.00p | 4,240.00p | 475 |
| 31/05/2006 | 3,880.00p | 3,960.00p | 3,840.00p | 3,920.00p | 462 |
| 30/05/2006 | 3,880.00p | 3,880.00p | 3,880.00p | 3,880.00p | 500 |
| 26/05/2006 | 3,720.00p | 3,880.00p | 3,720.00p | 3,880.00p | 706 |
| 25/05/2006 | 3,800.00p | 3,800.00p | 3,680.00p | 3,720.00p | 344 |
| 24/05/2006 | 3,840.00p | 3,840.00p | 3,840.00p | 3,840.00p | 0 |
| 23/05/2006 | 3,840.00p | 3,880.00p | 3,840.00p | 3,840.00p | 12 |
| 22/05/2006 | 4,080.00p | 4,080.00p | 3,880.00p | 3,880.00p | 156 |
| 19/05/2006 | 4,080.00p | 4,080.00p | 4,080.00p | 4,080.00p | 0 |
| 18/05/2006 | 4,320.00p | 4,360.00p | 4,080.00p | 4,080.00p | 1488 |
| 17/05/2006 | 4,320.00p | 4,440.00p | 4,200.00p | 4,360.00p | 1817 |
| 16/05/2006 | 4,440.00p | 4,440.00p | 4,320.00p | 4,320.00p | 188 |
| 15/05/2006 | 4,520.00p | 4,520.00p | 4,440.00p | 4,440.00p | 68 |
| 12/05/2006 | 4,600.00p | 4,600.00p | 4,520.00p | 4,520.00p | 144 |
| 11/05/2006 | 4,720.00p | 4,720.00p | 4,640.00p | 4,640.00p | 472 |
| 10/05/2006 | 4,960.00p | 4,960.00p | 4,720.00p | 4,720.00p | 219 |
| 09/05/2006 | 5,000.00p | 5,000.00p | 4,880.00p | 4,960.00p | 125 |
| 08/05/2006 | 5,040.00p | 5,040.00p | 4,960.00p | 5,000.00p | 0 |
| 05/05/2006 | 5,120.00p | 5,120.00p | 4,960.00p | 5,040.00p | 372 |
| 04/05/2006 | 4,880.00p | 5,200.00p | 4,880.00p | 5,200.00p | 524 |
| 03/05/2006 | 4,960.00p | 4,960.00p | 4,880.00p | 4,880.00p | 520 |
| 02/05/2006 | 4,960.00p | 4,960.00p | 4,960.00p | 4,960.00p | 66 |
| 28/04/2006 | 4,960.00p | 4,960.00p | 4,880.00p | 4,960.00p | 388 |
| 27/04/2006 | 5,440.00p | 5,440.00p | 4,920.00p | 4,960.00p | 344 |
| 26/04/2006 | 5,440.00p | 5,440.00p | 5,440.00p | 5,440.00p | 0 |
| 25/04/2006 | 5,440.00p | 5,440.00p | 5,440.00p | 5,440.00p | 0 |
| 24/04/2006 | 5,440.00p | 5,440.00p | 5,440.00p | 5,440.00p | 0 |
| 21/04/2006 | 5,360.00p | 5,440.00p | 5,360.00p | 5,440.00p | 0 |
| 20/04/2006 | 5,440.00p | 5,440.00p | 5,360.00p | 5,360.00p | 62 |
| 19/04/2006 | 5,440.00p | 5,440.00p | 5,440.00p | 5,440.00p | 31 |
| 18/04/2006 | 5,600.00p | 5,680.00p | 5,440.00p | 5,440.00p | 1906 |
| 13/04/2006 | 5,560.00p | 5,600.00p | 5,560.00p | 5,600.00p | 688 |
| 12/04/2006 | 5,560.00p | 5,560.00p | 5,560.00p | 5,560.00p | 41 |
| 11/04/2006 | 5,640.00p | 5,640.00p | 5,560.00p | 5,560.00p | 946 |
| 10/04/2006 | 5,680.00p | 5,680.00p | 5,680.00p | 5,680.00p | 31 |
| 07/04/2006 | 5,880.00p | 5,880.00p | 5,680.00p | 5,680.00p | 284 |
| 06/04/2006 | 5,880.00p | 5,880.00p | 5,880.00p | 5,880.00p | 279 |
| 05/04/2006 | 5,680.00p | 5,880.00p | 5,680.00p | 5,880.00p | 1334 |
| 04/04/2006 | 5,400.00p | 5,680.00p | 5,400.00p | 5,680.00p | 600 |
| 03/04/2006 | 5,360.00p | 5,400.00p | 5,360.00p | 5,360.00p | 219 |
| 31/03/2006 | 5,360.00p | 5,400.00p | 5,320.00p | 5,360.00p | 417 |
| 30/03/2006 | 5,400.00p | 5,400.00p | 5,280.00p | 5,360.00p | 2484 |
| 29/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 75 |
| 28/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 0 |
| 27/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 12 |
| 24/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 21 |
| 23/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 41 |
| 22/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 40 |
| 21/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 41 |
| 20/03/2006 | 5,400.00p | 5,400.00p | 5,400.00p | 5,400.00p | 329 |
| 17/03/2006 | 5,320.00p | 5,400.00p | 5,320.00p | 5,400.00p | 388 |
| 16/03/2006 | 5,240.00p | 5,280.00p | 5,240.00p | 5,280.00p | 1015 |
| 15/03/2006 | 5,520.00p | 5,600.00p | 5,120.00p | 5,240.00p | 7809 |
*Close Price adjusted for both dividends and splits