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 HSBC Holdings (HSBA) by Bank of America
- Buy Croda International (CRDA) by UBS
- Hold United Utilities Group (UU.) by Kepler Cheuvreux
- Hold Severn Trent (SVT) by Kepler Cheuvreux
- Sell Standard Chartered (STAN) by Shore Capital
- Buy Centrica (CNA) by Goldman Sachs
- Outperform Centrica (CNA) by RBC Capital
- Overweight OSB Group (OSB) by Barclays
- Buy Johnson Matthey (JMAT) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Overweight Convatec Group (CTEC) by Barclays
- Neutral BP (BP.) by JP Morgan
- Overweight Shell (SHEL) by JP Morgan
- Overweight Unite Group (UTG) by JP Morgan
- Buy Currys (CURY) by John Ficenec in The Times - Tempus
- Neutral Standard Chartered (STAN) by Citi
- Overweight Anglo American (AAL) by Barclays
- Buy Catenai (CTAI) by Hot Stock Rockets in ShareProphets
- Buy Anglo American (AAL) by DZ Bank
- Avoid JD Sports Fashion (JD.) by Steve Moore in ShareProphets
Hill and Smith (HILS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/11/2019 | 1,342.00p | 1,376.17p | 1,327.83p | 1,343.00p | 62041 |
| 15/11/2019 | 1,377.00p | 1,377.00p | 1,335.00p | 1,361.00p | 53519 |
| 14/11/2019 | 1,366.00p | 1,366.00p | 1,341.00p | 1,345.00p | 33169 |
| 13/11/2019 | 1,343.00p | 1,349.00p | 1,334.00p | 1,343.00p | 34698 |
| 12/11/2019 | 1,330.00p | 1,360.00p | 1,330.00p | 1,345.00p | 65313 |
| 11/11/2019 | 1,351.00p | 1,359.00p | 1,344.00p | 1,352.00p | 59581 |
| 08/11/2019 | 1,321.00p | 1,357.00p | 1,321.00p | 1,357.00p | 97903 |
| 07/11/2019 | 1,350.00p | 1,354.00p | 1,345.00p | 1,354.00p | 90103 |
| 06/11/2019 | 1,357.00p | 1,359.00p | 1,330.00p | 1,340.00p | 45864 |
| 05/11/2019 | 1,367.00p | 1,368.00p | 1,345.00p | 1,352.00p | 45801 |
| 04/11/2019 | 1,371.00p | 1,371.00p | 1,325.00p | 1,342.00p | 43354 |
| 01/11/2019 | 1,290.00p | 1,346.22p | 1,290.00p | 1,343.00p | 82334 |
| 31/10/2019 | 1,357.00p | 1,357.00p | 1,308.00p | 1,310.00p | 133414 |
| 30/10/2019 | 1,332.00p | 1,338.85p | 1,306.00p | 1,320.00p | 60327 |
| 29/10/2019 | 1,327.00p | 1,336.00p | 1,316.00p | 1,324.00p | 36955 |
| 28/10/2019 | 1,332.00p | 1,338.00p | 1,298.00p | 1,334.00p | 72613 |
| 25/10/2019 | 1,310.00p | 1,328.00p | 1,289.00p | 1,328.00p | 77080 |
| 24/10/2019 | 1,350.00p | 1,355.00p | 1,299.00p | 1,320.00p | 236086 |
| 23/10/2019 | 1,334.00p | 1,343.00p | 1,321.00p | 1,343.00p | 127939 |
| 22/10/2019 | 1,290.00p | 1,332.00p | 1,290.00p | 1,324.00p | 114303 |
| 21/10/2019 | 1,301.00p | 1,326.44p | 1,280.89p | 1,324.00p | 64514 |
| 18/10/2019 | 1,308.00p | 1,324.00p | 1,308.00p | 1,324.00p | 181726 |
| 17/10/2019 | 1,282.00p | 1,328.00p | 1,273.50p | 1,318.00p | 136288 |
| 16/10/2019 | 1,276.00p | 1,283.00p | 1,231.00p | 1,267.00p | 56209 |
| 15/10/2019 | 1,281.00p | 1,298.00p | 1,271.00p | 1,287.00p | 122515 |
| 14/10/2019 | 1,246.00p | 1,286.16p | 1,246.00p | 1,274.00p | 44951 |
| 11/10/2019 | 1,250.00p | 1,280.00p | 1,233.00p | 1,280.00p | 130699 |
| 10/10/2019 | 1,183.00p | 1,234.00p | 1,183.00p | 1,232.00p | 38582 |
| 09/10/2019 | 1,236.00p | 1,236.00p | 1,190.00p | 1,198.00p | 54916 |
| 08/10/2019 | 1,201.00p | 1,228.00p | 1,195.00p | 1,205.00p | 35144 |
| 07/10/2019 | 1,240.00p | 1,248.00p | 1,203.00p | 1,207.00p | 36228 |
| 04/10/2019 | 1,216.00p | 1,216.00p | 1,189.00p | 1,213.00p | 22189 |
| 03/10/2019 | 1,185.00p | 1,214.00p | 1,185.00p | 1,200.00p | 31670 |
| 02/10/2019 | 1,227.00p | 1,247.00p | 1,202.00p | 1,210.00p | 84331 |
| 01/10/2019 | 1,247.00p | 1,253.00p | 1,230.46p | 1,239.00p | 44151 |
| 30/09/2019 | 1,255.00p | 1,255.00p | 1,237.67p | 1,250.00p | 59198 |
| 27/09/2019 | 1,234.00p | 1,245.00p | 1,229.00p | 1,245.00p | 65966 |
| 26/09/2019 | 1,210.00p | 1,228.00p | 1,210.00p | 1,225.00p | 29470 |
| 25/09/2019 | 1,220.00p | 1,222.00p | 1,212.00p | 1,218.00p | 42574 |
| 24/09/2019 | 1,201.00p | 1,220.00p | 1,201.00p | 1,220.00p | 83684 |
| 23/09/2019 | 1,179.00p | 1,221.00p | 1,179.00p | 1,220.00p | 84712 |
| 20/09/2019 | 1,200.00p | 1,210.00p | 1,190.00p | 1,210.00p | 159113 |
| 19/09/2019 | 1,165.00p | 1,197.00p | 1,161.00p | 1,197.00p | 57783 |
| 18/09/2019 | 1,165.00p | 1,196.00p | 1,165.00p | 1,194.00p | 41593 |
| 17/09/2019 | 1,161.00p | 1,196.00p | 1,161.00p | 1,188.00p | 43375 |
| 16/09/2019 | 1,194.00p | 1,194.00p | 1,172.00p | 1,178.00p | 42420 |
| 13/09/2019 | 1,185.00p | 1,193.00p | 1,158.00p | 1,190.00p | 77145 |
| 12/09/2019 | 1,140.00p | 1,181.00p | 1,140.00p | 1,177.00p | 45353 |
| 11/09/2019 | 1,155.00p | 1,164.07p | 1,141.00p | 1,157.00p | 59889 |
| 10/09/2019 | 1,179.00p | 1,179.00p | 1,140.00p | 1,148.00p | 23609 |
| 09/09/2019 | 1,185.00p | 1,185.00p | 1,155.00p | 1,170.00p | 56384 |
| 06/09/2019 | 1,158.00p | 1,172.00p | 1,140.00p | 1,172.00p | 87671 |
| 05/09/2019 | 1,172.00p | 1,172.00p | 1,140.00p | 1,147.00p | 58356 |
| 04/09/2019 | 1,175.00p | 1,175.00p | 1,147.00p | 1,164.00p | 49139 |
| 03/09/2019 | 1,149.00p | 1,168.00p | 1,148.00p | 1,160.00p | 67006 |
| 02/09/2019 | 1,170.00p | 1,170.00p | 1,140.00p | 1,152.00p | 29669 |
| 30/08/2019 | 1,131.00p | 1,160.00p | 1,131.00p | 1,150.00p | 43960 |
| 29/08/2019 | 1,131.00p | 1,159.00p | 1,131.00p | 1,153.00p | 40614 |
| 28/08/2019 | 1,158.00p | 1,160.00p | 1,148.00p | 1,159.00p | 44340 |
| 27/08/2019 | 1,166.00p | 1,166.00p | 1,140.00p | 1,152.00p | 83718 |
| 23/08/2019 | 1,155.00p | 1,163.00p | 1,135.00p | 1,149.00p | 79574 |
| 22/08/2019 | 1,115.00p | 1,152.00p | 1,115.00p | 1,150.00p | 76183 |
| 21/08/2019 | 1,124.00p | 1,134.00p | 1,124.00p | 1,130.00p | 106574 |
| 20/08/2019 | 1,150.00p | 1,150.00p | 1,128.00p | 1,130.00p | 34060 |
| 19/08/2019 | 1,120.00p | 1,142.00p | 1,120.00p | 1,135.00p | 27466 |
| 16/08/2019 | 1,123.00p | 1,135.00p | 1,119.00p | 1,132.00p | 72756 |
| 15/08/2019 | 1,150.00p | 1,150.00p | 1,120.00p | 1,128.00p | 45960 |
| 14/08/2019 | 1,140.00p | 1,140.00p | 1,129.00p | 1,133.00p | 67327 |
| 13/08/2019 | 1,125.00p | 1,131.00p | 1,099.00p | 1,121.00p | 82601 |
| 12/08/2019 | 1,115.00p | 1,119.00p | 1,100.00p | 1,105.00p | 59585 |
| 09/08/2019 | 1,187.00p | 1,187.00p | 1,096.00p | 1,102.00p | 134268 |
| 08/08/2019 | 1,134.00p | 1,173.00p | 1,125.00p | 1,170.00p | 81406 |
| 07/08/2019 | 1,071.00p | 1,152.00p | 1,058.00p | 1,131.00p | 154286 |
| 06/08/2019 | 1,074.00p | 1,087.00p | 1,049.00p | 1,049.00p | 110278 |
| 05/08/2019 | 1,053.00p | 1,092.29p | 1,053.00p | 1,077.00p | 65555 |
| 02/08/2019 | 1,067.00p | 1,088.00p | 1,050.00p | 1,056.00p | 105865 |
| 01/08/2019 | 1,121.00p | 1,131.00p | 1,073.00p | 1,075.00p | 101289 |
| 31/07/2019 | 1,135.00p | 1,147.00p | 1,129.00p | 1,129.00p | 56484 |
| 30/07/2019 | 1,130.00p | 1,158.00p | 1,129.00p | 1,140.00p | 75335 |
| 29/07/2019 | 1,147.00p | 1,154.00p | 1,133.62p | 1,138.00p | 37619 |
| 26/07/2019 | 1,149.00p | 1,169.00p | 1,141.00p | 1,141.00p | 27827 |
| 25/07/2019 | 1,190.00p | 1,190.00p | 1,164.00p | 1,164.00p | 50737 |
| 24/07/2019 | 1,185.00p | 1,185.00p | 1,163.00p | 1,170.00p | 61138 |
| 23/07/2019 | 1,175.00p | 1,182.00p | 1,162.00p | 1,172.00p | 73371 |
| 22/07/2019 | 1,172.00p | 1,172.00p | 1,153.00p | 1,169.00p | 45045 |
| 19/07/2019 | 1,156.00p | 1,174.94p | 1,148.00p | 1,148.00p | 53329 |
| 18/07/2019 | 1,164.00p | 1,175.00p | 1,157.00p | 1,172.00p | 35571 |
| 17/07/2019 | 1,157.00p | 1,171.00p | 1,152.00p | 1,165.00p | 66564 |
| 16/07/2019 | 1,153.00p | 1,174.00p | 1,153.00p | 1,160.00p | 246166 |
| 15/07/2019 | 1,144.00p | 1,167.00p | 1,135.00p | 1,155.00p | 202144 |
| 12/07/2019 | 1,140.00p | 1,143.15p | 1,128.00p | 1,128.00p | 75801 |
| 11/07/2019 | 1,154.00p | 1,161.00p | 1,130.00p | 1,130.00p | 36102 |
| 10/07/2019 | 1,144.00p | 1,164.45p | 1,144.00p | 1,150.00p | 62630 |
| 09/07/2019 | 1,160.00p | 1,182.00p | 1,149.00p | 1,149.00p | 42775 |
| 08/07/2019 | 1,155.00p | 1,174.00p | 1,155.00p | 1,170.00p | 72419 |
| 05/07/2019 | 1,199.00p | 1,199.00p | 1,164.00p | 1,166.00p | 32982 |
| 04/07/2019 | 1,200.00p | 1,200.00p | 1,174.00p | 1,178.00p | 111455 |
| 03/07/2019 | 1,178.00p | 1,190.00p | 1,175.15p | 1,177.00p | 52210 |
| 02/07/2019 | 1,169.00p | 1,192.00p | 1,168.00p | 1,185.00p | 180647 |
| 01/07/2019 | 1,188.00p | 1,191.00p | 1,177.00p | 1,177.00p | 61268 |
| 28/06/2019 | 1,190.00p | 1,195.00p | 1,171.00p | 1,171.00p | 84106 |
| 27/06/2019 | 1,177.00p | 1,195.00p | 1,177.00p | 1,189.00p | 66314 |
| 26/06/2019 | 1,174.00p | 1,197.00p | 1,174.00p | 1,190.00p | 70432 |
| 25/06/2019 | 1,183.00p | 1,193.00p | 1,173.00p | 1,184.00p | 47331 |
| 24/06/2019 | 1,184.00p | 1,206.00p | 1,184.00p | 1,189.00p | 43082 |
| 21/06/2019 | 1,187.00p | 1,204.00p | 1,185.12p | 1,200.00p | 276530 |
| 20/06/2019 | 1,197.00p | 1,200.00p | 1,181.64p | 1,187.00p | 55614 |
| 19/06/2019 | 1,190.00p | 1,204.00p | 1,181.00p | 1,186.00p | 70883 |
| 18/06/2019 | 1,193.00p | 1,215.00p | 1,190.00p | 1,209.00p | 70197 |
| 17/06/2019 | 1,210.00p | 1,225.00p | 1,194.00p | 1,200.00p | 90302 |
| 14/06/2019 | 1,180.00p | 1,219.00p | 1,180.00p | 1,215.00p | 100077 |
| 13/06/2019 | 1,187.00p | 1,201.00p | 1,176.00p | 1,190.00p | 84235 |
| 12/06/2019 | 1,200.00p | 1,211.00p | 1,179.00p | 1,195.00p | 123486 |
| 11/06/2019 | 1,226.00p | 1,226.00p | 1,182.00p | 1,192.00p | 69551 |
| 10/06/2019 | 1,193.00p | 1,225.00p | 1,193.00p | 1,198.00p | 32204 |
| 07/06/2019 | 1,215.00p | 1,215.00p | 1,190.00p | 1,201.00p | 69777 |
| 06/06/2019 | 1,206.00p | 1,221.00p | 1,199.00p | 1,203.00p | 21431 |
| 05/06/2019 | 1,197.00p | 1,217.56p | 1,197.00p | 1,208.00p | 65340 |
| 04/06/2019 | 1,204.00p | 1,221.00p | 1,203.00p | 1,210.00p | 47698 |
| 03/06/2019 | 1,189.00p | 1,225.00p | 1,189.00p | 1,215.00p | 40968 |
| 31/05/2019 | 1,206.00p | 1,208.00p | 1,195.00p | 1,206.00p | 38506 |
| 30/05/2019 | 1,204.00p | 1,232.00p | 1,204.00p | 1,214.00p | 38479 |
| 29/05/2019 | 1,233.00p | 1,236.00p | 1,211.00p | 1,220.00p | 71714 |
| 28/05/2019 | 1,220.00p | 1,236.00p | 1,220.00p | 1,230.00p | 78174 |
| 24/05/2019 | 1,233.00p | 1,248.00p | 1,225.00p | 1,232.00p | 30540 |
| 23/05/2019 | 1,243.00p | 1,265.00p | 1,216.00p | 1,246.00p | 63964 |
| 22/05/2019 | 1,254.00p | 1,262.00p | 1,240.00p | 1,250.00p | 84422 |
| 21/05/2019 | 1,262.00p | 1,262.00p | 1,250.00p | 1,252.00p | 65504 |
| 20/05/2019 | 1,263.00p | 1,266.40p | 1,240.42p | 1,250.00p | 36020 |
| 17/05/2019 | 1,275.00p | 1,282.00p | 1,260.00p | 1,270.00p | 42067 |
| 16/05/2019 | 1,251.00p | 1,285.00p | 1,246.00p | 1,271.00p | 51380 |
| 15/05/2019 | 1,250.00p | 1,263.00p | 1,242.00p | 1,251.00p | 65592 |
| 14/05/2019 | 1,252.00p | 1,259.00p | 1,242.00p | 1,252.00p | 53318 |
| 13/05/2019 | 1,262.00p | 1,267.80p | 1,244.00p | 1,246.00p | 39980 |
| 10/05/2019 | 1,269.00p | 1,269.00p | 1,247.00p | 1,256.00p | 71520 |
| 09/05/2019 | 1,305.00p | 1,305.00p | 1,243.00p | 1,250.00p | 131960 |
| 08/05/2019 | 1,263.00p | 1,284.69p | 1,263.00p | 1,279.00p | 79167 |
| 07/05/2019 | 1,280.00p | 1,289.06p | 1,268.00p | 1,282.00p | 37601 |
| 03/05/2019 | 1,305.00p | 1,313.09p | 1,277.00p | 1,295.00p | 84399 |
| 02/05/2019 | 1,279.00p | 1,297.00p | 1,272.00p | 1,295.00p | 33187 |
| 01/05/2019 | 1,275.00p | 1,293.00p | 1,271.00p | 1,287.00p | 41656 |
| 30/04/2019 | 1,285.00p | 1,297.00p | 1,273.00p | 1,276.00p | 68299 |
| 29/04/2019 | 1,306.00p | 1,314.00p | 1,275.00p | 1,282.00p | 130760 |
| 26/04/2019 | 1,304.00p | 1,313.00p | 1,288.42p | 1,304.00p | 185043 |
| 25/04/2019 | 1,280.00p | 1,295.00p | 1,270.00p | 1,295.00p | 121890 |
| 24/04/2019 | 1,271.00p | 1,295.00p | 1,271.00p | 1,292.00p | 38248 |
| 23/04/2019 | 1,296.00p | 1,296.00p | 1,260.00p | 1,292.00p | 118859 |
| 18/04/2019 | 1,300.00p | 1,301.00p | 1,286.00p | 1,300.00p | 48586 |
| 17/04/2019 | 1,319.00p | 1,319.00p | 1,289.00p | 1,306.00p | 69604 |
| 16/04/2019 | 1,282.00p | 1,313.00p | 1,282.00p | 1,300.00p | 41709 |
| 15/04/2019 | 1,311.00p | 1,311.00p | 1,284.00p | 1,302.00p | 41886 |
| 12/04/2019 | 1,305.00p | 1,305.00p | 1,279.00p | 1,301.00p | 65185 |
| 11/04/2019 | 1,295.00p | 1,309.00p | 1,280.54p | 1,289.00p | 51783 |
| 10/04/2019 | 1,293.00p | 1,293.00p | 1,277.00p | 1,289.00p | 73763 |
| 09/04/2019 | 1,272.00p | 1,293.00p | 1,268.00p | 1,291.00p | 57038 |
| 08/04/2019 | 1,270.00p | 1,278.00p | 1,260.00p | 1,278.00p | 100668 |
| 05/04/2019 | 1,236.00p | 1,294.00p | 1,236.00p | 1,291.00p | 74237 |
| 04/04/2019 | 1,253.00p | 1,267.00p | 1,245.00p | 1,254.00p | 62023 |
| 03/04/2019 | 1,245.00p | 1,252.00p | 1,216.00p | 1,251.00p | 74845 |
| 02/04/2019 | 1,215.00p | 1,237.00p | 1,209.00p | 1,222.00p | 94109 |
| 01/04/2019 | 1,249.00p | 1,250.00p | 1,238.00p | 1,239.00p | 187364 |
| 29/03/2019 | 1,215.00p | 1,252.00p | 1,203.00p | 1,243.00p | 121352 |
| 28/03/2019 | 1,171.00p | 1,202.00p | 1,171.00p | 1,200.00p | 128700 |
| 27/03/2019 | 1,181.00p | 1,181.00p | 1,151.00p | 1,166.00p | 75128 |
| 26/03/2019 | 1,153.00p | 1,178.00p | 1,133.00p | 1,178.00p | 116327 |
| 25/03/2019 | 1,180.00p | 1,180.00p | 1,134.00p | 1,150.00p | 67253 |
| 22/03/2019 | 1,217.00p | 1,217.00p | 1,151.00p | 1,164.00p | 91705 |
| 21/03/2019 | 1,218.00p | 1,218.00p | 1,174.00p | 1,200.00p | 61851 |
| 20/03/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,202.00p | 193947 |
| 19/03/2019 | 1,189.00p | 1,211.00p | 1,184.00p | 1,208.00p | 213022 |
| 18/03/2019 | 1,182.00p | 1,199.00p | 1,157.00p | 1,190.00p | 173018 |
| 15/03/2019 | 1,178.00p | 1,196.00p | 1,161.00p | 1,190.00p | 282753 |
| 14/03/2019 | 1,184.00p | 1,190.00p | 1,169.00p | 1,176.00p | 174306 |
| 13/03/2019 | 1,180.00p | 1,180.00p | 1,165.00p | 1,172.00p | 90163 |
| 12/03/2019 | 1,185.00p | 1,185.00p | 1,167.00p | 1,176.00p | 84326 |
| 11/03/2019 | 1,180.00p | 1,189.00p | 1,169.50p | 1,179.00p | 96938 |
| 08/03/2019 | 1,156.00p | 1,169.00p | 1,135.00p | 1,168.00p | 88429 |
| 07/03/2019 | 1,175.00p | 1,175.59p | 1,136.25p | 1,148.00p | 120066 |
| 06/03/2019 | 1,197.00p | 1,200.00p | 1,139.00p | 1,163.00p | 167182 |
| 05/03/2019 | 1,200.00p | 1,210.00p | 1,178.00p | 1,178.00p | 112079 |
| 04/03/2019 | 1,200.00p | 1,200.00p | 1,175.00p | 1,182.00p | 33548 |
| 01/03/2019 | 1,185.00p | 1,196.00p | 1,170.00p | 1,185.00p | 64532 |
| 28/02/2019 | 1,166.00p | 1,188.00p | 1,165.00p | 1,180.00p | 178631 |
| 27/02/2019 | 1,145.00p | 1,185.00p | 1,145.00p | 1,184.00p | 52762 |
| 26/02/2019 | 1,180.00p | 1,180.00p | 1,154.00p | 1,161.00p | 43046 |
| 25/02/2019 | 1,165.00p | 1,170.62p | 1,147.00p | 1,156.00p | 74840 |
| 22/02/2019 | 1,200.00p | 1,200.00p | 1,167.00p | 1,167.00p | 27408 |
| 21/02/2019 | 1,189.00p | 1,190.00p | 1,167.00p | 1,178.00p | 77665 |
| 20/02/2019 | 1,150.00p | 1,182.00p | 1,150.00p | 1,170.00p | 39115 |
| 19/02/2019 | 1,153.00p | 1,186.00p | 1,153.00p | 1,167.00p | 65599 |
| 18/02/2019 | 1,129.00p | 1,182.00p | 1,129.00p | 1,180.00p | 54695 |
| 15/02/2019 | 1,160.00p | 1,163.00p | 1,131.02p | 1,150.00p | 67760 |
| 14/02/2019 | 1,100.00p | 1,155.00p | 1,100.00p | 1,152.00p | 74568 |
| 13/02/2019 | 1,086.00p | 1,127.00p | 1,086.00p | 1,122.00p | 53442 |
| 12/02/2019 | 1,080.00p | 1,125.00p | 1,080.00p | 1,101.00p | 65376 |
| 11/02/2019 | 1,117.00p | 1,117.00p | 1,081.61p | 1,097.00p | 58474 |
| 08/02/2019 | 1,125.00p | 1,125.00p | 1,096.00p | 1,099.00p | 43529 |
| 07/02/2019 | 1,110.00p | 1,133.00p | 1,110.00p | 1,122.00p | 64396 |
| 06/02/2019 | 1,121.00p | 1,144.00p | 1,112.00p | 1,117.00p | 51746 |
| 05/02/2019 | 1,148.00p | 1,148.24p | 1,121.00p | 1,140.00p | 67568 |
*Close Price adjusted for both dividends and splits