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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
FD Technologies Public Limited Company (FDP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2024 | 1,676.00p | 1,676.00p | 1,610.00p | 1,614.00p | 32122 |
| 02/10/2024 | 1,624.00p | 1,650.00p | 1,609.60p | 1,628.00p | 37306 |
| 01/10/2024 | 1,610.00p | 1,650.00p | 1,596.00p | 1,622.00p | 14165 |
| 30/09/2024 | 1,634.00p | 1,682.00p | 1,582.00p | 1,644.00p | 69658 |
| 27/09/2024 | 1,552.00p | 1,610.00p | 1,552.00p | 1,590.00p | 30133 |
| 26/09/2024 | 1,588.00p | 1,630.00p | 1,588.00p | 1,612.00p | 12815 |
| 25/09/2024 | 1,552.00p | 1,616.02p | 1,552.00p | 1,590.00p | 20434 |
| 24/09/2024 | 1,610.00p | 1,630.00p | 1,596.00p | 1,606.00p | 70302 |
| 23/09/2024 | 1,618.00p | 1,642.00p | 1,598.40p | 1,620.00p | 62367 |
| 20/09/2024 | 1,608.00p | 1,614.00p | 1,574.00p | 1,604.00p | 26714 |
| 19/09/2024 | 1,588.00p | 1,636.00p | 1,566.00p | 1,602.00p | 34782 |
| 18/09/2024 | 1,534.00p | 1,588.00p | 1,528.00p | 1,580.00p | 25443 |
| 17/09/2024 | 1,570.00p | 1,592.00p | 1,568.00p | 1,574.00p | 23563 |
| 16/09/2024 | 1,584.00p | 1,596.00p | 1,546.00p | 1,560.00p | 16067 |
| 13/09/2024 | 1,542.00p | 1,586.00p | 1,500.60p | 1,586.00p | 11463 |
| 12/09/2024 | 1,490.00p | 1,542.00p | 1,490.00p | 1,526.00p | 14868 |
| 11/09/2024 | 1,492.00p | 1,546.00p | 1,492.00p | 1,498.00p | 77254 |
| 10/09/2024 | 1,524.00p | 1,550.00p | 1,482.00p | 1,530.00p | 38663 |
| 09/09/2024 | 1,568.00p | 1,568.00p | 1,504.00p | 1,510.00p | 5594 |
| 06/09/2024 | 1,540.00p | 1,544.00p | 1,480.00p | 1,500.00p | 38330 |
| 05/09/2024 | 1,482.00p | 1,562.00p | 1,482.00p | 1,530.00p | 33798 |
| 04/09/2024 | 1,512.00p | 1,606.00p | 1,502.00p | 1,530.00p | 16450 |
| 03/09/2024 | 1,602.00p | 1,614.00p | 1,530.00p | 1,544.00p | 105582 |
| 02/09/2024 | 1,576.00p | 1,614.00p | 1,551.40p | 1,602.00p | 26261 |
| 30/08/2024 | 1,534.00p | 1,596.00p | 1,534.00p | 1,564.00p | 22069 |
| 29/08/2024 | 1,618.00p | 1,618.00p | 1,540.00p | 1,560.00p | 29232 |
| 28/08/2024 | 1,534.00p | 1,580.00p | 1,534.00p | 1,562.00p | 47473 |
| 27/08/2024 | 1,590.00p | 1,592.80p | 1,540.00p | 1,552.00p | 37853 |
| 23/08/2024 | 1,566.00p | 1,570.00p | 1,540.00p | 1,560.00p | 7513 |
| 22/08/2024 | 1,566.00p | 1,573.50p | 1,513.15p | 1,568.00p | 105686 |
| 21/08/2024 | 1,568.00p | 1,586.00p | 1,546.00p | 1,560.00p | 22050 |
| 20/08/2024 | 1,574.00p | 1,599.42p | 1,556.00p | 1,566.00p | 53621 |
| 19/08/2024 | 1,562.00p | 1,594.00p | 1,556.77p | 1,564.00p | 7042 |
| 16/08/2024 | 1,542.00p | 1,570.00p | 1,508.02p | 1,564.00p | 48701 |
| 15/08/2024 | 1,496.00p | 1,528.00p | 1,481.00p | 1,528.00p | 24716 |
| 14/08/2024 | 1,480.00p | 1,490.00p | 1,464.00p | 1,490.00p | 48664 |
| 13/08/2024 | 1,480.00p | 1,484.00p | 1,460.00p | 1,470.00p | 25337 |
| 12/08/2024 | 1,464.00p | 1,496.00p | 1,454.00p | 1,480.00p | 33642 |
| 09/08/2024 | 1,452.00p | 1,468.00p | 1,446.39p | 1,458.00p | 7545 |
| 08/08/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,448.00p | 22482 |
| 07/08/2024 | 1,468.00p | 1,478.00p | 1,426.00p | 1,440.00p | 36745 |
| 06/08/2024 | 1,430.00p | 1,482.00p | 1,404.00p | 1,460.00p | 29647 |
| 05/08/2024 | 1,450.00p | 1,452.00p | 1,374.00p | 1,432.00p | 28725 |
| 02/08/2024 | 1,528.00p | 1,580.00p | 1,457.50p | 1,474.00p | 94901 |
| 01/08/2024 | 1,528.00p | 1,576.00p | 1,512.00p | 1,554.00p | 57516 |
| 31/07/2024 | 1,520.00p | 1,532.00p | 1,496.25p | 1,526.00p | 58715 |
| 30/07/2024 | 1,472.00p | 1,512.00p | 1,472.00p | 1,500.00p | 23251 |
| 29/07/2024 | 1,450.00p | 1,484.00p | 1,447.00p | 1,484.00p | 66838 |
| 26/07/2024 | 1,438.00p | 1,450.00p | 1,413.20p | 1,448.00p | 24207 |
| 25/07/2024 | 1,434.00p | 1,474.00p | 1,416.00p | 1,436.00p | 45516 |
| 24/07/2024 | 1,454.00p | 1,468.39p | 1,424.00p | 1,430.00p | 65033 |
| 23/07/2024 | 1,434.00p | 1,472.00p | 1,416.00p | 1,466.00p | 144700 |
| 22/07/2024 | 1,406.00p | 1,464.00p | 1,405.54p | 1,420.00p | 34350 |
| 19/07/2024 | 1,408.00p | 1,414.00p | 1,388.00p | 1,400.00p | 29683 |
| 18/07/2024 | 1,470.00p | 1,472.00p | 1,402.00p | 1,414.00p | 19789 |
| 17/07/2024 | 1,440.00p | 1,457.80p | 1,438.00p | 1,448.00p | 22797 |
| 16/07/2024 | 1,422.00p | 1,460.00p | 1,417.20p | 1,450.00p | 38991 |
| 15/07/2024 | 1,456.00p | 1,456.00p | 1,424.00p | 1,436.00p | 37942 |
| 12/07/2024 | 1,412.00p | 1,444.00p | 1,412.00p | 1,434.00p | 12584 |
| 11/07/2024 | 1,434.00p | 1,438.00p | 1,394.00p | 1,426.00p | 27075 |
| 10/07/2024 | 1,444.00p | 1,446.86p | 1,422.00p | 1,424.00p | 22943 |
| 09/07/2024 | 1,448.00p | 1,448.00p | 1,424.00p | 1,434.00p | 24248 |
| 08/07/2024 | 1,454.00p | 1,478.00p | 1,430.00p | 1,440.00p | 29547 |
| 05/07/2024 | 1,472.00p | 1,486.00p | 1,450.00p | 1,450.00p | 22441 |
| 04/07/2024 | 1,468.00p | 1,468.00p | 1,450.00p | 1,456.00p | 12218 |
| 03/07/2024 | 1,436.00p | 1,456.00p | 1,429.60p | 1,448.00p | 19163 |
| 02/07/2024 | 1,418.00p | 1,444.00p | 1,410.00p | 1,426.00p | 322742 |
| 01/07/2024 | 1,418.00p | 1,434.00p | 1,410.00p | 1,422.00p | 42893 |
| 28/06/2024 | 1,392.00p | 1,428.00p | 1,374.00p | 1,424.00p | 157646 |
| 27/06/2024 | 1,412.00p | 1,432.00p | 1,402.00p | 1,426.00p | 53385 |
| 26/06/2024 | 1,422.00p | 1,446.00p | 1,400.00p | 1,410.00p | 24072 |
| 25/06/2024 | 1,398.00p | 1,424.00p | 1,388.00p | 1,414.00p | 21849 |
| 24/06/2024 | 1,376.00p | 1,412.00p | 1,370.00p | 1,404.00p | 36735 |
| 21/06/2024 | 1,372.00p | 1,380.00p | 1,356.00p | 1,374.00p | 54523 |
| 20/06/2024 | 1,360.00p | 1,380.00p | 1,360.00p | 1,370.00p | 19113 |
| 19/06/2024 | 1,360.00p | 1,374.00p | 1,356.00p | 1,360.00p | 18660 |
| 18/06/2024 | 1,366.00p | 1,374.00p | 1,350.00p | 1,360.00p | 31706 |
| 17/06/2024 | 1,360.00p | 1,376.00p | 1,352.00p | 1,360.00p | 182774 |
| 14/06/2024 | 1,370.00p | 1,374.00p | 1,360.00p | 1,360.00p | 57528 |
| 13/06/2024 | 1,382.00p | 1,390.00p | 1,362.00p | 1,366.00p | 25017 |
| 12/06/2024 | 1,370.00p | 1,392.00p | 1,350.00p | 1,382.00p | 45621 |
| 11/06/2024 | 1,350.00p | 1,380.00p | 1,344.00p | 1,360.00p | 57384 |
| 10/06/2024 | 1,356.00p | 1,376.00p | 1,350.00p | 1,368.00p | 78333 |
| 07/06/2024 | 1,360.00p | 1,426.00p | 1,356.00p | 1,362.00p | 33559 |
| 06/06/2024 | 1,396.00p | 1,396.38p | 1,356.00p | 1,362.00p | 55190 |
| 05/06/2024 | 1,354.00p | 1,370.00p | 1,354.00p | 1,362.00p | 88333 |
| 04/06/2024 | 1,352.00p | 1,382.00p | 1,352.00p | 1,360.00p | 223932 |
| 03/06/2024 | 1,370.00p | 1,400.00p | 1,368.00p | 1,376.00p | 19783 |
| 31/05/2024 | 1,324.00p | 1,388.00p | 1,318.00p | 1,368.00p | 64642 |
| 30/05/2024 | 1,360.00p | 1,388.00p | 1,354.00p | 1,356.00p | 26125 |
| 29/05/2024 | 1,334.00p | 1,362.00p | 1,326.00p | 1,362.00p | 36391 |
| 28/05/2024 | 1,330.00p | 1,378.00p | 1,322.00p | 1,352.00p | 51157 |
| 24/05/2024 | 1,328.00p | 1,400.00p | 1,328.00p | 1,352.00p | 45742 |
| 23/05/2024 | 1,314.00p | 1,406.00p | 1,314.00p | 1,390.00p | 777288 |
| 22/05/2024 | 1,224.00p | 1,336.00p | 1,224.00p | 1,324.00p | 97548 |
| 21/05/2024 | 1,280.00p | 1,280.00p | 1,182.00p | 1,254.00p | 96290 |
| 20/05/2024 | 1,290.00p | 1,316.00p | 1,272.00p | 1,300.00p | 47323 |
| 17/05/2024 | 1,280.00p | 1,310.00p | 1,264.00p | 1,286.00p | 39742 |
| 16/05/2024 | 1,306.00p | 1,330.00p | 1,302.00p | 1,316.00p | 68400 |
| 15/05/2024 | 1,316.00p | 1,330.00p | 1,304.00p | 1,304.00p | 34510 |
| 14/05/2024 | 1,352.00p | 1,352.00p | 1,307.00p | 1,310.00p | 50058 |
| 13/05/2024 | 1,340.00p | 1,348.00p | 1,324.00p | 1,334.00p | 15853 |
| 10/05/2024 | 1,334.00p | 1,338.00p | 1,308.00p | 1,338.00p | 145475 |
| 09/05/2024 | 1,318.00p | 1,346.00p | 1,298.00p | 1,324.00p | 28898 |
| 08/05/2024 | 1,336.00p | 1,340.00p | 1,310.00p | 1,310.00p | 75047 |
| 07/05/2024 | 1,272.00p | 1,320.00p | 1,261.47p | 1,316.00p | 52484 |
| 03/05/2024 | 1,274.00p | 1,316.00p | 1,272.40p | 1,304.00p | 98130 |
| 02/05/2024 | 1,262.00p | 1,288.00p | 1,246.00p | 1,280.00p | 113920 |
| 01/05/2024 | 1,270.00p | 1,294.00p | 1,251.49p | 1,266.00p | 98289 |
| 30/04/2024 | 1,278.00p | 1,290.00p | 1,202.00p | 1,278.00p | 117764 |
| 29/04/2024 | 1,248.00p | 1,270.00p | 1,208.00p | 1,270.00p | 112273 |
| 26/04/2024 | 1,200.00p | 1,232.00p | 1,200.00p | 1,224.00p | 202554 |
| 25/04/2024 | 1,246.00p | 1,276.00p | 1,178.00p | 1,230.00p | 97964 |
| 24/04/2024 | 1,242.00p | 1,270.00p | 1,236.00p | 1,250.00p | 109635 |
| 23/04/2024 | 1,204.00p | 1,268.00p | 1,204.00p | 1,248.00p | 21108 |
| 22/04/2024 | 1,130.00p | 1,218.00p | 1,130.00p | 1,214.00p | 77178 |
| 19/04/2024 | 1,158.00p | 1,176.28p | 1,142.00p | 1,172.00p | 85368 |
| 18/04/2024 | 1,182.00p | 1,194.00p | 1,146.00p | 1,168.00p | 103459 |
| 17/04/2024 | 1,154.00p | 1,196.00p | 1,147.00p | 1,196.00p | 182896 |
| 16/04/2024 | 1,190.00p | 1,198.00p | 1,158.00p | 1,158.00p | 68264 |
| 15/04/2024 | 1,190.00p | 1,200.00p | 1,166.00p | 1,196.00p | 30976 |
| 12/04/2024 | 1,202.00p | 1,234.00p | 1,182.00p | 1,192.00p | 41868 |
| 11/04/2024 | 1,196.00p | 1,240.00p | 1,190.00p | 1,222.00p | 46751 |
| 10/04/2024 | 1,250.00p | 1,280.40p | 1,212.00p | 1,218.00p | 240889 |
| 09/04/2024 | 1,270.00p | 1,293.44p | 1,250.00p | 1,252.00p | 45333 |
| 08/04/2024 | 1,250.00p | 1,308.00p | 1,250.00p | 1,290.00p | 86709 |
| 05/04/2024 | 1,218.00p | 1,246.00p | 1,208.00p | 1,246.00p | 80692 |
| 04/04/2024 | 1,190.00p | 1,232.00p | 1,190.00p | 1,226.00p | 779007 |
| 03/04/2024 | 1,178.00p | 1,212.00p | 1,176.80p | 1,200.00p | 80679 |
| 02/04/2024 | 1,228.00p | 1,240.00p | 1,190.00p | 1,190.00p | 119268 |
| 28/03/2024 | 1,228.00p | 1,260.00p | 1,170.00p | 1,228.00p | 840903 |
| 27/03/2024 | 1,206.00p | 1,236.00p | 1,192.00p | 1,212.00p | 41050 |
| 26/03/2024 | 1,196.00p | 1,222.00p | 1,176.00p | 1,200.00p | 206047 |
| 25/03/2024 | 1,248.00p | 1,250.00p | 1,182.00p | 1,196.00p | 52818 |
| 22/03/2024 | 1,248.00p | 1,250.00p | 1,220.00p | 1,238.00p | 46897 |
| 21/03/2024 | 1,212.00p | 1,242.00p | 1,212.00p | 1,236.00p | 113612 |
| 20/03/2024 | 1,192.00p | 1,200.00p | 1,192.00p | 1,216.00p | 35330 |
| 19/03/2024 | 1,192.00p | 1,212.00p | 1,170.00p | 1,200.00p | 115329 |
| 18/03/2024 | 1,190.00p | 1,218.00p | 1,180.00p | 1,192.00p | 52699 |
| 15/03/2024 | 1,234.00p | 1,248.00p | 1,186.00p | 1,186.00p | 42500 |
| 14/03/2024 | 1,252.00p | 1,280.00p | 1,238.00p | 1,238.00p | 55015 |
| 13/03/2024 | 1,228.00p | 1,262.00p | 1,208.00p | 1,246.00p | 106337 |
| 12/03/2024 | 1,200.00p | 1,218.00p | 1,194.00p | 1,210.00p | 185447 |
| 11/03/2024 | 1,162.00p | 1,224.00p | 1,160.00p | 1,200.00p | 975157 |
| 08/03/2024 | 1,216.00p | 1,218.00p | 1,170.00p | 1,202.00p | 74054 |
| 07/03/2024 | 1,158.00p | 1,186.00p | 1,140.00p | 1,174.00p | 309870 |
| 06/03/2024 | 1,122.00p | 1,160.00p | 1,112.00p | 1,146.00p | 43697 |
| 05/03/2024 | 1,090.00p | 1,126.00p | 1,088.00p | 1,112.00p | 50482 |
| 04/03/2024 | 1,104.00p | 1,142.00p | 1,070.00p | 1,104.00p | 282871 |
| 01/03/2024 | 990.00p | 1,158.00p | 849.00p | 1,150.00p | 1953177 |
| 29/02/2024 | 1,318.00p | 1,334.00p | 1,294.00p | 1,324.00p | 159016 |
| 28/02/2024 | 1,298.00p | 1,312.00p | 1,278.00p | 1,306.00p | 44176 |
| 27/02/2024 | 1,320.00p | 1,324.00p | 1,268.00p | 1,290.00p | 20671 |
| 26/02/2024 | 1,260.00p | 1,324.00p | 1,260.00p | 1,290.00p | 84871 |
| 23/02/2024 | 1,282.00p | 1,312.00p | 1,262.00p | 1,290.00p | 27837 |
| 22/02/2024 | 1,338.00p | 1,338.00p | 1,304.00p | 1,304.00p | 50076 |
| 21/02/2024 | 1,308.00p | 1,332.00p | 1,290.00p | 1,300.00p | 155314 |
| 20/02/2024 | 1,300.00p | 1,350.00p | 1,288.00p | 1,290.00p | 48638 |
| 19/02/2024 | 1,302.00p | 1,325.99p | 1,300.00p | 1,302.00p | 30101 |
| 16/02/2024 | 1,356.00p | 1,370.00p | 1,312.00p | 1,320.00p | 20513 |
| 15/02/2024 | 1,320.00p | 1,366.00p | 1,314.00p | 1,340.00p | 427963 |
| 14/02/2024 | 1,300.00p | 1,372.00p | 1,300.00p | 1,310.00p | 70411 |
| 13/02/2024 | 1,334.00p | 1,380.00p | 1,288.00p | 1,326.00p | 132453 |
| 12/02/2024 | 1,248.00p | 1,338.00p | 1,248.00p | 1,312.00p | 127969 |
| 09/02/2024 | 1,268.00p | 1,308.00p | 1,262.00p | 1,280.00p | 61855 |
| 08/02/2024 | 1,264.00p | 1,302.00p | 1,250.00p | 1,274.00p | 308193 |
| 07/02/2024 | 1,298.00p | 1,298.00p | 1,250.00p | 1,250.00p | 42369 |
| 06/02/2024 | 1,242.00p | 1,290.00p | 1,242.00p | 1,286.00p | 203665 |
| 05/02/2024 | 1,266.00p | 1,290.00p | 1,248.00p | 1,260.00p | 69117 |
| 02/02/2024 | 1,250.00p | 1,268.00p | 1,234.80p | 1,266.00p | 28361 |
| 01/02/2024 | 1,218.00p | 1,246.00p | 1,218.00p | 1,244.00p | 207805 |
| 31/01/2024 | 1,256.00p | 1,298.00p | 1,240.00p | 1,252.00p | 46526 |
| 30/01/2024 | 1,282.00p | 1,306.00p | 1,252.00p | 1,270.00p | 119360 |
| 29/01/2024 | 1,268.00p | 1,276.00p | 1,236.00p | 1,268.00p | 135358 |
| 26/01/2024 | 1,298.00p | 1,298.00p | 1,224.00p | 1,258.00p | 30020 |
| 25/01/2024 | 1,278.00p | 1,280.00p | 1,244.00p | 1,268.00p | 36135 |
| 24/01/2024 | 1,232.00p | 1,280.00p | 1,230.00p | 1,266.00p | 33148 |
| 23/01/2024 | 1,252.00p | 1,252.00p | 1,209.27p | 1,234.00p | 96091 |
| 22/01/2024 | 1,202.00p | 1,246.00p | 1,194.00p | 1,232.00p | 100852 |
| 19/01/2024 | 1,208.00p | 1,210.00p | 1,152.00p | 1,202.00p | 118193 |
| 18/01/2024 | 1,150.00p | 1,194.00p | 1,136.00p | 1,180.00p | 69004 |
| 17/01/2024 | 1,208.00p | 1,208.00p | 1,122.00p | 1,146.00p | 269990 |
| 16/01/2024 | 1,140.00p | 1,194.00p | 1,140.00p | 1,176.00p | 161936 |
| 15/01/2024 | 1,146.00p | 1,146.00p | 1,086.00p | 1,108.00p | 34684 |
| 12/01/2024 | 1,030.00p | 1,122.00p | 1,030.00p | 1,118.00p | 616528 |
| 11/01/2024 | 1,098.00p | 1,098.00p | 1,022.00p | 1,042.00p | 632354 |
| 10/01/2024 | 1,128.00p | 1,146.00p | 1,042.00p | 1,042.00p | 335580 |
| 09/01/2024 | 1,168.00p | 1,181.00p | 1,114.00p | 1,138.00p | 53868 |
| 08/01/2024 | 1,150.00p | 1,190.00p | 1,122.00p | 1,170.00p | 672659 |
| 05/01/2024 | 1,170.00p | 1,170.00p | 1,110.00p | 1,140.00p | 192182 |
| 04/01/2024 | 1,150.00p | 1,168.00p | 1,127.99p | 1,138.00p | 30590 |
| 03/01/2024 | 1,152.00p | 1,200.00p | 1,122.00p | 1,144.00p | 22817 |
| 02/01/2024 | 1,150.00p | 1,190.00p | 1,130.00p | 1,166.00p | 35561 |
| 29/12/2023 | 1,148.00p | 1,166.00p | 1,128.00p | 1,150.00p | 13001 |
| 28/12/2023 | 1,142.00p | 1,150.00p | 1,100.70p | 1,134.00p | 81085 |
| 27/12/2023 | 1,150.00p | 1,150.00p | 1,100.00p | 1,120.00p | 91282 |
| 22/12/2023 | 1,096.00p | 1,138.00p | 1,094.00p | 1,118.00p | 13587 |
| 21/12/2023 | 1,118.00p | 1,118.00p | 1,065.00p | 1,102.00p | 569249 |
| 20/12/2023 | 1,062.00p | 1,106.00p | 1,050.00p | 1,100.00p | 239340 |
| 19/12/2023 | 1,022.00p | 1,082.00p | 1,022.00p | 1,070.00p | 24999 |
*Close Price adjusted for both dividends and splits