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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- 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
Multi Units Luxembourg Amundi Glo Gov Inflink Bond 1-10YGbp Hdg (GISG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 1,038.20p | 1,039.40p | 1,018.95p | 1,037.40p | 0 |
| 14/11/2024 | 1,038.20p | 1,039.40p | 1,036.80p | 1,039.40p | 1528 |
| 13/11/2024 | 1,045.00p | 1,038.30p | 1,038.00p | 1,038.30p | 234 |
| 12/11/2024 | 1,045.00p | 1,045.00p | 1,041.00p | 1,041.00p | 4 |
| 11/11/2024 | 1,044.60p | 1,042.70p | 1,041.60p | 1,042.70p | 392 |
| 08/11/2024 | 1,044.60p | 1,046.00p | 1,043.32p | 1,044.00p | 8093 |
| 07/11/2024 | 1,040.40p | 1,044.40p | 1,040.40p | 1,041.40p | 35 |
| 06/11/2024 | 1,043.20p | 1,047.40p | 1,045.00p | 1,045.10p | 1 |
| 05/11/2024 | 1,043.20p | 1,043.40p | 1,042.00p | 1,042.00p | 31614 |
| 04/11/2024 | 1,041.40p | 1,041.80p | 1,040.70p | 1,040.70p | 109876 |
| 01/11/2024 | 1,041.20p | 1,041.20p | 1,041.20p | 1,041.20p | 15 |
| 31/10/2024 | 1,039.40p | 1,042.00p | 1,039.20p | 1,040.60p | 2249 |
| 30/10/2024 | 1,043.80p | 1,046.40p | 1,039.80p | 1,039.80p | 285833 |
| 29/10/2024 | 1,038.20p | 1,042.00p | 1,038.20p | 1,039.60p | 18 |
| 28/10/2024 | 1,041.00p | 1,041.00p | 1,038.00p | 1,040.80p | 50283 |
| 25/10/2024 | 1,042.80p | 1,044.50p | 1,042.80p | 1,044.50p | 4488 |
| 24/10/2024 | 1,048.40p | 1,048.10p | 1,044.00p | 1,044.40p | 1331 |
| 23/10/2024 | 1,048.40p | 1,065.60p | 1,025.20p | 1,044.40p | 0 |
| 22/10/2024 | 1,048.40p | 1,050.40p | 1,042.20p | 1,045.80p | 244 |
| 21/10/2024 | 1,053.40p | 1,053.40p | 1,045.70p | 1,045.70p | 197 |
| 18/10/2024 | 1,051.60p | 1,053.00p | 1,046.00p | 1,049.30p | 9530 |
| 17/10/2024 | 1,045.60p | 1,048.40p | 1,045.60p | 1,048.40p | 404 |
| 16/10/2024 | 1,051.20p | 1,051.20p | 1,050.27p | 1,051.20p | 1595 |
| 15/10/2024 | 1,045.40p | 1,050.60p | 1,045.40p | 1,048.40p | 20 |
| 14/10/2024 | 1,050.00p | 1,050.40p | 1,046.00p | 1,048.40p | 40908 |
| 11/10/2024 | 1,050.60p | 1,051.60p | 1,047.80p | 1,051.20p | 52 |
| 10/10/2024 | 1,048.00p | 1,049.40p | 1,048.70p | 1,048.70p | 535 |
| 09/10/2024 | 1,048.00p | 1,048.50p | 1,048.00p | 1,048.50p | 736 |
| 08/10/2024 | 1,054.20p | 1,054.20p | 1,048.00p | 1,049.50p | 2931 |
| 07/10/2024 | 1,052.00p | 1,049.20p | 1,049.00p | 1,049.00p | 128 |
| 04/10/2024 | 1,052.00p | 1,053.40p | 1,052.00p | 1,052.50p | 2058 |
| 03/10/2024 | 1,058.60p | 1,058.60p | 1,055.50p | 1,055.50p | 29684 |
| 02/10/2024 | 1,057.20p | 1,059.00p | 1,056.60p | 1,057.80p | 27051 |
| 01/10/2024 | 1,057.80p | 1,057.80p | 1,052.20p | 1,057.40p | 392 |
| 30/09/2024 | 1,051.80p | 1,055.20p | 1,051.80p | 1,054.40p | 5002 |
| 27/09/2024 | 1,051.40p | 1,054.60p | 1,049.80p | 1,054.60p | 13649 |
| 26/09/2024 | 1,051.40p | 1,052.20p | 1,051.40p | 1,052.20p | 10081 |
| 25/09/2024 | 1,054.00p | 1,055.60p | 1,052.30p | 1,052.30p | 5836 |
| 24/09/2024 | 1,056.20p | 1,056.20p | 1,048.80p | 1,053.50p | 8004 |
| 23/09/2024 | 1,052.80p | 1,052.80p | 1,051.20p | 1,052.60p | 9027 |
| 20/09/2024 | 1,052.80p | 1,055.40p | 1,048.20p | 1,050.50p | 2680 |
| 19/09/2024 | 1,055.80p | 1,051.40p | 1,050.40p | 1,050.40p | 0 |
| 18/09/2024 | 1,055.80p | 1,055.80p | 1,050.00p | 1,051.80p | 3892 |
| 17/09/2024 | 1,057.00p | 1,057.80p | 1,052.00p | 1,053.00p | 2193 |
| 16/09/2024 | 1,052.60p | 1,052.60p | 1,052.10p | 1,052.10p | 687 |
| 13/09/2024 | 1,049.60p | 1,054.40p | 1,049.60p | 1,052.10p | 10604 |
| 12/09/2024 | 1,048.40p | 1,051.20p | 1,048.40p | 1,049.40p | 11150 |
| 11/09/2024 | 1,046.20p | 1,047.20p | 1,045.00p | 1,047.00p | 809 |
| 10/09/2024 | 1,044.40p | 1,048.00p | 1,046.30p | 1,046.30p | 7 |
| 09/09/2024 | 1,044.40p | 1,044.80p | 1,044.40p | 1,044.80p | 1644 |
| 06/09/2024 | 1,043.80p | 1,048.40p | 1,045.50p | 1,045.50p | 3048 |
| 05/09/2024 | 1,043.80p | 1,044.40p | 1,043.30p | 1,043.30p | 42 |
| 04/09/2024 | 1,043.80p | 1,046.40p | 1,040.90p | 1,040.90p | 1509 |
| 03/09/2024 | 1,036.80p | 1,040.80p | 1,040.00p | 1,040.10p | 4045 |
| 02/09/2024 | 1,036.80p | 1,044.20p | 1,036.80p | 1,038.40p | 7930 |
| 30/08/2024 | 1,043.20p | 1,055.20p | 1,040.80p | 1,040.80p | 392 |
| 29/08/2024 | 1,042.60p | 1,049.30p | 1,039.20p | 1,042.10p | 0 |
| 28/08/2024 | 1,042.60p | 1,058.80p | 1,042.60p | 1,042.90p | 4722 |
| 27/08/2024 | 1,059.00p | 1,059.00p | 1,041.00p | 1,042.10p | 8776 |
| 23/08/2024 | 1,045.40p | 1,045.40p | 1,045.20p | 1,045.20p | 461 |
| 22/08/2024 | 1,043.60p | 1,044.40p | 1,041.40p | 1,041.50p | 482 |
| 21/08/2024 | 1,042.00p | 1,042.50p | 1,042.20p | 1,042.50p | 4767 |
| 20/08/2024 | 1,042.00p | 1,042.00p | 1,040.47p | 1,041.40p | 679 |
| 19/08/2024 | 1,045.20p | 1,045.20p | 1,039.60p | 1,039.60p | 234 |
| 16/08/2024 | 1,041.60p | 1,041.80p | 1,039.20p | 1,041.80p | 9796 |
| 15/08/2024 | 1,044.40p | 1,044.40p | 1,035.60p | 1,040.40p | 672 |
| 14/08/2024 | 1,043.80p | 1,045.20p | 1,043.80p | 1,044.00p | 2870 |
| 13/08/2024 | 1,043.00p | 1,043.00p | 1,041.90p | 1,041.90p | 648 |
| 12/08/2024 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 747 |
| 09/08/2024 | 1,038.00p | 1,040.00p | 1,038.00p | 1,039.90p | 1275 |
| 08/08/2024 | 1,040.40p | 1,047.60p | 1,032.60p | 1,038.10p | 0 |
| 07/08/2024 | 1,040.40p | 1,040.40p | 1,035.60p | 1,040.30p | 12 |
| 06/08/2024 | 1,042.00p | 1,053.20p | 1,040.60p | 1,040.60p | 15 |
| 05/08/2024 | 1,046.20p | 1,046.20p | 1,042.80p | 1,042.80p | 43 |
| 02/08/2024 | 1,042.00p | 1,046.00p | 1,042.00p | 1,044.20p | 1329 |
| 01/08/2024 | 1,036.40p | 1,039.00p | 1,038.70p | 1,038.70p | 1307 |
| 31/07/2024 | 1,036.40p | 1,036.40p | 1,035.80p | 1,035.80p | 2 |
| 30/07/2024 | 1,034.80p | 1,036.14p | 1,031.20p | 1,033.20p | 33894 |
| 29/07/2024 | 1,033.60p | 1,038.20p | 1,026.80p | 1,033.40p | 0 |
| 26/07/2024 | 1,033.60p | 1,033.60p | 1,026.00p | 1,032.60p | 2356 |
| 25/07/2024 | 1,032.40p | 1,032.40p | 1,029.50p | 1,029.50p | 3399 |
| 24/07/2024 | 1,029.40p | 1,035.90p | 1,026.20p | 1,030.20p | 0 |
| 23/07/2024 | 1,029.40p | 1,032.52p | 1,029.40p | 1,031.60p | 519 |
| 22/07/2024 | 1,032.40p | 1,034.60p | 1,030.20p | 1,034.00p | 1095 |
| 19/07/2024 | 1,034.80p | 1,036.60p | 1,033.86p | 1,034.40p | 17096 |
| 18/07/2024 | 1,035.00p | 1,036.40p | 1,034.00p | 1,035.70p | 1866 |
| 17/07/2024 | 1,040.00p | 1,040.00p | 1,033.40p | 1,034.40p | 34385 |
| 16/07/2024 | 1,034.40p | 1,037.40p | 1,032.80p | 1,037.40p | 26965 |
| 15/07/2024 | 1,026.60p | 1,033.80p | 1,026.60p | 1,032.20p | 21 |
| 12/07/2024 | 1,028.00p | 1,029.40p | 1,026.00p | 1,029.10p | 56360 |
| 11/07/2024 | 1,027.60p | 1,032.90p | 1,025.40p | 1,029.50p | 0 |
| 10/07/2024 | 1,027.60p | 1,029.00p | 1,027.60p | 1,027.80p | 4 |
| 09/07/2024 | 1,024.20p | 1,028.80p | 1,023.30p | 1,025.40p | 0 |
| 08/07/2024 | 1,024.20p | 1,028.80p | 1,024.20p | 1,028.80p | 4074 |
| 05/07/2024 | 1,022.00p | 1,028.10p | 1,022.00p | 1,028.10p | 33 |
| 04/07/2024 | 1,025.40p | 1,026.14p | 1,022.60p | 1,024.50p | 18210 |
| 03/07/2024 | 1,021.00p | 1,027.07p | 1,020.00p | 1,025.50p | 13889 |
| 02/07/2024 | 1,022.00p | 1,024.20p | 1,018.60p | 1,021.70p | 23124 |
| 01/07/2024 | 1,024.60p | 1,034.00p | 1,020.70p | 1,020.70p | 29 |
| 28/06/2024 | 1,024.60p | 1,024.40p | 1,023.20p | 1,023.20p | 19 |
| 27/06/2024 | 1,024.60p | 1,024.60p | 1,023.30p | 1,023.30p | 271 |
| 26/06/2024 | 1,025.20p | 1,023.80p | 1,021.80p | 1,021.80p | 272 |
| 25/06/2024 | 1,025.20p | 1,025.26p | 1,023.40p | 1,023.40p | 5405 |
| 24/06/2024 | 1,025.60p | 1,026.80p | 1,023.90p | 1,023.90p | 5406 |
| 21/06/2024 | 1,025.00p | 1,027.00p | 1,024.70p | 1,024.70p | 501 |
| 20/06/2024 | 1,025.00p | 1,025.00p | 1,021.80p | 1,024.30p | 992 |
| 19/06/2024 | 1,025.00p | 1,025.20p | 1,023.20p | 1,023.20p | 930 |
| 18/06/2024 | 1,023.80p | 1,026.80p | 1,019.20p | 1,025.30p | 10013 |
| 17/06/2024 | 1,025.00p | 1,025.00p | 1,021.00p | 1,021.20p | 484 |
| 14/06/2024 | 1,023.00p | 1,024.80p | 1,023.00p | 1,023.80p | 1123 |
| 13/06/2024 | 1,024.00p | 1,024.00p | 1,022.40p | 1,022.60p | 167 |
| 12/06/2024 | 1,015.60p | 1,023.40p | 1,015.60p | 1,023.40p | 2067 |
| 11/06/2024 | 1,018.20p | 1,020.40p | 1,017.60p | 1,018.40p | 885 |
| 10/06/2024 | 1,019.80p | 1,020.00p | 1,017.10p | 1,017.10p | 684 |
| 07/06/2024 | 1,020.60p | 1,024.00p | 1,018.20p | 1,018.50p | 201 |
| 06/06/2024 | 1,018.40p | 1,025.90p | 1,016.90p | 1,022.40p | 0 |
| 05/06/2024 | 1,018.40p | 1,021.20p | 1,017.00p | 1,021.20p | 10628 |
| 04/06/2024 | 1,022.00p | 1,022.20p | 1,019.60p | 1,022.10p | 10159 |
| 03/06/2024 | 1,019.60p | 1,019.60p | 1,006.80p | 1,019.60p | 531 |
| 31/05/2024 | 1,018.20p | 1,018.20p | 1,016.40p | 1,017.20p | 16 |
| 30/05/2024 | 1,017.20p | 1,017.80p | 1,011.40p | 1,015.90p | 0 |
| 29/05/2024 | 1,017.20p | 1,017.20p | 1,013.80p | 1,013.80p | 255 |
| 28/05/2024 | 1,013.40p | 1,020.60p | 1,013.20p | 1,015.10p | 767 |
| 24/05/2024 | 1,020.40p | 1,015.00p | 1,012.40p | 1,015.00p | 432 |
| 23/05/2024 | 1,020.40p | 1,021.00p | 1,014.90p | 1,014.90p | 37 |
| 22/05/2024 | 1,019.40p | 1,018.20p | 1,017.80p | 1,017.80p | 1737 |
| 21/05/2024 | 1,019.40p | 1,020.20p | 1,013.60p | 1,018.80p | 0 |
| 20/05/2024 | 1,019.40p | 1,019.60p | 1,017.70p | 1,017.70p | 6 |
| 17/05/2024 | 1,020.40p | 1,022.40p | 1,018.40p | 1,018.40p | 838 |
| 16/05/2024 | 1,018.20p | 1,023.20p | 1,013.90p | 1,019.90p | 0 |
| 15/05/2024 | 1,018.20p | 1,019.40p | 1,017.20p | 1,019.40p | 11949 |
| 14/05/2024 | 1,011.80p | 1,015.10p | 1,011.00p | 1,015.10p | 33 |
| 13/05/2024 | 1,016.80p | 1,016.80p | 1,014.50p | 1,014.50p | 23 |
| 10/05/2024 | 1,013.60p | 1,014.00p | 1,013.60p | 1,014.00p | 48 |
| 09/05/2024 | 1,015.60p | 1,015.60p | 1,012.00p | 1,015.30p | 3830 |
| 08/05/2024 | 1,017.60p | 1,018.20p | 1,012.20p | 1,014.80p | 655 |
| 07/05/2024 | 1,017.60p | 1,017.60p | 1,016.60p | 1,016.60p | 1 |
| 03/05/2024 | 1,009.80p | 1,014.60p | 1,011.74p | 1,014.60p | 1584 |
| 02/05/2024 | 1,009.80p | 1,012.00p | 1,005.00p | 1,010.80p | 47545 |
| 01/05/2024 | 1,011.40p | 1,011.40p | 1,004.00p | 1,011.40p | 8413 |
| 30/04/2024 | 1,009.00p | 1,014.00p | 1,008.80p | 1,011.30p | 178 |
| 29/04/2024 | 1,013.40p | 1,013.40p | 1,011.80p | 1,011.80p | 1121 |
| 26/04/2024 | 1,010.40p | 1,014.00p | 1,008.80p | 1,011.00p | 395 |
| 25/04/2024 | 1,012.80p | 1,011.70p | 1,004.55p | 1,007.90p | 0 |
| 24/04/2024 | 1,012.80p | 1,012.80p | 1,007.40p | 1,009.50p | 132 |
| 23/04/2024 | 1,010.80p | 1,014.60p | 1,005.40p | 1,011.00p | 0 |
| 22/04/2024 | 1,010.80p | 1,011.40p | 1,006.20p | 1,010.50p | 0 |
| 19/04/2024 | 1,010.80p | 1,011.20p | 1,010.80p | 1,011.20p | 64 |
| 18/04/2024 | 1,012.20p | 1,014.80p | 1,008.80p | 1,008.80p | 3956 |
| 17/04/2024 | 1,010.00p | 1,012.60p | 1,009.30p | 1,009.30p | 557 |
| 16/04/2024 | 1,010.00p | 1,010.00p | 1,008.70p | 1,008.70p | 1 |
| 15/04/2024 | 1,008.00p | 1,009.00p | 1,008.00p | 1,008.80p | 722 |
| 12/04/2024 | 1,012.60p | 1,013.40p | 1,012.00p | 1,013.40p | 9464 |
| 11/04/2024 | 1,015.80p | 1,015.80p | 1,008.90p | 1,008.90p | 383345 |
| 10/04/2024 | 1,014.40p | 1,015.40p | 1,010.40p | 1,013.80p | 19678 |
| 09/04/2024 | 1,015.80p | 1,018.60p | 1,014.00p | 1,016.60p | 2550 |
| 08/04/2024 | 1,017.00p | 1,017.00p | 1,011.80p | 1,012.20p | 439 |
| 05/04/2024 | 1,015.20p | 1,017.00p | 1,015.10p | 1,015.10p | 6381 |
| 04/04/2024 | 1,015.40p | 1,016.00p | 1,013.50p | 1,013.50p | 974 |
| 03/04/2024 | 1,015.40p | 1,015.40p | 1,012.60p | 1,012.60p | 10330 |
| 02/04/2024 | 1,009.80p | 1,017.40p | 1,009.80p | 1,016.20p | 418 |
| 28/03/2024 | 1,016.60p | 1,016.60p | 1,015.80p | 1,015.80p | 3249 |
| 27/03/2024 | 1,020.40p | 1,020.40p | 1,014.80p | 1,015.90p | 452 |
| 26/03/2024 | 1,017.40p | 1,018.60p | 1,014.60p | 1,014.60p | 6 |
| 25/03/2024 | 1,017.00p | 1,017.20p | 1,015.10p | 1,015.10p | 8680 |
| 22/03/2024 | 1,015.80p | 1,015.20p | 1,014.20p | 1,015.20p | 168 |
| 21/03/2024 | 1,015.80p | 1,016.40p | 1,014.60p | 1,015.40p | 3760 |
| 20/03/2024 | 1,009.00p | 1,009.20p | 1,009.00p | 1,010.90p | 0 |
| 19/03/2024 | 1,009.00p | 1,010.20p | 1,008.60p | 1,009.20p | 12394 |
| 18/03/2024 | 1,006.80p | 1,008.80p | 1,006.60p | 1,008.80p | 2804 |
| 15/03/2024 | 1,008.00p | 1,009.00p | 1,008.00p | 1,009.00p | 806 |
| 14/03/2024 | 1,008.00p | 1,012.40p | 1,008.00p | 1,011.10p | 835 |
| 13/03/2024 | 1,014.60p | 1,015.10p | 1,010.40p | 1,012.10p | 0 |
| 12/03/2024 | 1,014.60p | 1,015.60p | 1,012.60p | 1,013.60p | 656 |
| 11/03/2024 | 1,015.80p | 1,015.80p | 1,013.20p | 1,014.30p | 158 |
| 08/03/2024 | 1,010.20p | 1,013.60p | 1,010.20p | 1,013.60p | 56 |
| 07/03/2024 | 1,014.80p | 1,015.20p | 1,014.10p | 1,014.10p | 109 |
| 06/03/2024 | 1,014.80p | 1,014.80p | 1,012.20p | 1,013.80p | 30 |
| 05/03/2024 | 1,004.80p | 1,017.40p | 1,007.80p | 1,012.80p | 0 |
| 04/03/2024 | 1,004.80p | 1,007.80p | 1,004.80p | 1,007.80p | 61 |
| 01/03/2024 | 1,008.80p | 1,009.80p | 1,008.80p | 1,008.80p | 9690 |
| 29/02/2024 | 1,003.80p | 1,007.70p | 1,004.20p | 1,007.70p | 1283 |
| 28/02/2024 | 1,003.80p | 1,005.40p | 1,003.20p | 1,005.40p | 927 |
| 27/02/2024 | 1,003.80p | 1,005.60p | 1,002.60p | 1,004.50p | 716 |
| 26/02/2024 | 1,003.80p | 1,003.80p | 1,002.40p | 1,002.40p | 128 |
| 23/02/2024 | 1,001.80p | 1,004.00p | 1,001.80p | 1,003.80p | 79 |
| 22/02/2024 | 1,005.40p | 1,005.40p | 1,003.20p | 1,003.20p | 58 |
| 21/02/2024 | 1,003.20p | 1,003.20p | 1,002.80p | 1,002.80p | 395 |
| 20/02/2024 | 1,007.40p | 1,007.40p | 1,005.20p | 1,006.30p | 648 |
| 19/02/2024 | 1,005.60p | 1,005.60p | 1,004.30p | 1,004.30p | 206 |
| 16/02/2024 | 1,005.80p | 1,005.80p | 1,004.30p | 1,004.30p | 73 |
| 15/02/2024 | 1,005.80p | 1,006.70p | 1,005.80p | 1,006.70p | 438 |
| 14/02/2024 | 1,005.20p | 1,005.60p | 1,003.00p | 1,004.70p | 731 |
| 13/02/2024 | 1,009.00p | 1,009.00p | 1,003.20p | 1,003.20p | 1 |
| 12/02/2024 | 1,005.80p | 1,005.80p | 1,005.10p | 1,005.10p | 5475 |
| 09/02/2024 | 1,009.40p | 1,005.70p | 1,004.60p | 1,005.70p | 131 |
| 08/02/2024 | 1,009.40p | 1,009.40p | 1,007.00p | 1,007.30p | 10564 |
| 07/02/2024 | 1,005.60p | 1,010.60p | 1,008.20p | 1,009.30p | 404 |
| 06/02/2024 | 1,005.60p | 1,008.60p | 1,005.60p | 1,008.60p | 10 |
| 05/02/2024 | 1,009.20p | 1,009.60p | 1,005.80p | 1,006.90p | 253 |
*Close Price adjusted for both dividends and splits