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
Intertek Group (ITRK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2018 | 4,949.00p | 4,974.00p | 4,849.90p | 4,926.00p | 455508 |
| 02/02/2018 | 4,989.00p | 5,014.00p | 4,970.00p | 4,972.00p | 318480 |
| 01/02/2018 | 5,028.00p | 5,058.00p | 4,974.00p | 4,993.00p | 296066 |
| 31/01/2018 | 5,050.00p | 5,056.00p | 5,008.00p | 5,024.00p | 623726 |
| 30/01/2018 | 5,030.00p | 5,066.00p | 5,026.00p | 5,034.00p | 350867 |
| 29/01/2018 | 5,072.00p | 5,124.00p | 5,018.00p | 5,050.00p | 283164 |
| 26/01/2018 | 5,056.00p | 5,102.00p | 5,036.00p | 5,070.00p | 388039 |
| 25/01/2018 | 5,030.00p | 5,090.00p | 4,994.00p | 5,030.00p | 404734 |
| 24/01/2018 | 5,166.00p | 5,172.00p | 4,989.00p | 5,048.00p | 372377 |
| 23/01/2018 | 5,236.00p | 5,268.00p | 5,172.00p | 5,178.00p | 402999 |
| 22/01/2018 | 5,264.00p | 5,266.00p | 5,222.00p | 5,230.00p | 216330 |
| 19/01/2018 | 5,224.00p | 5,316.00p | 5,224.00p | 5,274.00p | 309413 |
| 18/01/2018 | 5,276.00p | 5,278.00p | 5,194.00p | 5,224.00p | 208225 |
| 17/01/2018 | 5,234.00p | 5,280.00p | 5,220.00p | 5,262.00p | 226201 |
| 16/01/2018 | 5,196.00p | 5,230.00p | 5,178.00p | 5,230.00p | 230305 |
| 15/01/2018 | 5,214.00p | 5,214.00p | 5,168.00p | 5,188.00p | 156185 |
| 12/01/2018 | 5,210.00p | 5,230.00p | 5,174.00p | 5,212.00p | 278496 |
| 11/01/2018 | 5,230.00p | 5,232.00p | 5,192.00p | 5,208.00p | 189247 |
| 10/01/2018 | 5,280.00p | 5,294.00p | 5,214.00p | 5,218.00p | 259723 |
| 09/01/2018 | 5,280.00p | 5,308.00p | 5,260.00p | 5,274.00p | 261668 |
| 08/01/2018 | 5,318.00p | 5,334.00p | 5,270.00p | 5,284.00p | 256339 |
| 05/01/2018 | 5,258.00p | 5,332.00p | 5,238.00p | 5,318.00p | 327185 |
| 04/01/2018 | 5,208.00p | 5,258.00p | 5,202.00p | 5,254.00p | 348090 |
| 03/01/2018 | 5,082.00p | 5,230.00p | 5,068.00p | 5,202.00p | 268798 |
| 02/01/2018 | 5,210.00p | 5,210.00p | 5,086.00p | 5,122.00p | 332889 |
| 29/12/2017 | 5,145.00p | 5,210.00p | 5,137.28p | 5,190.00p | 160241 |
| 28/12/2017 | 5,160.00p | 5,170.00p | 5,142.50p | 5,145.00p | 236229 |
| 27/12/2017 | 5,145.00p | 5,175.00p | 5,135.00p | 5,150.00p | 477202 |
| 22/12/2017 | 5,155.00p | 5,200.00p | 5,155.00p | 5,165.00p | 70348 |
| 21/12/2017 | 5,125.00p | 5,177.50p | 5,110.00p | 5,175.00p | 226795 |
| 20/12/2017 | 5,095.00p | 5,170.00p | 5,080.00p | 5,135.00p | 330036 |
| 19/12/2017 | 5,090.00p | 5,120.00p | 5,065.00p | 5,105.00p | 237258 |
| 18/12/2017 | 5,045.00p | 5,130.00p | 5,025.00p | 5,100.00p | 316080 |
| 15/12/2017 | 5,005.00p | 5,060.00p | 4,996.00p | 5,045.00p | 489694 |
| 14/12/2017 | 5,090.00p | 5,095.00p | 5,020.00p | 5,020.00p | 416145 |
| 13/12/2017 | 5,050.00p | 5,115.00p | 5,020.00p | 5,110.00p | 413446 |
| 12/12/2017 | 5,030.00p | 5,060.00p | 5,015.00p | 5,030.00p | 358528 |
| 11/12/2017 | 5,060.00p | 5,107.50p | 5,030.00p | 5,030.00p | 470284 |
| 08/12/2017 | 5,125.00p | 5,140.00p | 5,035.00p | 5,050.00p | 622957 |
| 07/12/2017 | 5,170.00p | 5,200.00p | 5,125.00p | 5,140.00p | 363771 |
| 06/12/2017 | 5,195.00p | 5,210.00p | 5,150.00p | 5,165.00p | 280636 |
| 05/12/2017 | 5,230.00p | 5,240.00p | 5,170.00p | 5,190.00p | 255386 |
| 04/12/2017 | 5,220.00p | 5,280.00p | 5,205.00p | 5,220.00p | 285465 |
| 01/12/2017 | 5,220.00p | 5,250.00p | 5,145.00p | 5,175.00p | 462369 |
| 30/11/2017 | 5,200.00p | 5,230.00p | 5,125.00p | 5,230.00p | 590082 |
| 29/11/2017 | 5,195.00p | 5,265.00p | 5,180.00p | 5,225.00p | 523978 |
| 28/11/2017 | 5,230.00p | 5,250.00p | 5,215.00p | 5,230.00p | 247972 |
| 27/11/2017 | 5,150.00p | 5,254.50p | 5,140.00p | 5,230.00p | 340820 |
| 24/11/2017 | 5,175.00p | 5,190.00p | 5,140.00p | 5,150.00p | 516430 |
| 23/11/2017 | 5,150.00p | 5,230.00p | 5,105.00p | 5,170.00p | 275575 |
| 22/11/2017 | 5,160.00p | 5,225.00p | 5,100.00p | 5,165.00p | 505105 |
| 21/11/2017 | 5,300.00p | 5,305.00p | 5,130.00p | 5,175.00p | 796061 |
| 20/11/2017 | 5,320.00p | 5,425.00p | 5,310.00p | 5,405.00p | 611599 |
| 17/11/2017 | 5,330.00p | 5,400.00p | 5,310.00p | 5,315.00p | 908228 |
| 16/11/2017 | 5,320.00p | 5,330.00p | 5,275.00p | 5,330.00p | 402146 |
| 15/11/2017 | 5,255.00p | 5,325.00p | 5,250.00p | 5,305.00p | 431845 |
| 14/11/2017 | 5,255.00p | 5,365.00p | 5,255.00p | 5,330.00p | 375882 |
| 13/11/2017 | 5,385.00p | 5,390.00p | 5,285.00p | 5,340.00p | 324837 |
| 10/11/2017 | 5,370.00p | 5,405.00p | 5,350.00p | 5,365.00p | 262862 |
| 09/11/2017 | 5,360.00p | 5,400.00p | 5,325.00p | 5,350.00p | 271307 |
| 08/11/2017 | 5,385.00p | 5,390.00p | 5,345.00p | 5,350.00p | 244486 |
| 07/11/2017 | 5,365.00p | 5,415.00p | 5,315.00p | 5,385.00p | 300903 |
| 06/11/2017 | 5,375.00p | 5,405.00p | 5,360.00p | 5,360.00p | 248341 |
| 03/11/2017 | 5,315.00p | 5,370.00p | 5,305.00p | 5,370.00p | 236494 |
| 02/11/2017 | 5,300.00p | 5,330.00p | 5,280.00p | 5,320.00p | 311580 |
| 01/11/2017 | 5,470.00p | 5,470.00p | 5,320.00p | 5,325.00p | 356828 |
| 31/10/2017 | 5,340.00p | 5,445.00p | 5,340.00p | 5,425.00p | 541874 |
| 30/10/2017 | 5,285.00p | 5,360.00p | 5,285.00p | 5,350.00p | 387953 |
| 27/10/2017 | 5,285.00p | 5,325.00p | 5,260.00p | 5,300.00p | 356208 |
| 26/10/2017 | 5,245.00p | 5,270.00p | 5,160.00p | 5,270.00p | 374868 |
| 25/10/2017 | 5,190.00p | 5,255.00p | 5,170.00p | 5,225.00p | 337965 |
| 24/10/2017 | 5,155.00p | 5,210.00p | 5,145.00p | 5,185.00p | 236954 |
| 23/10/2017 | 5,145.00p | 5,165.00p | 5,110.00p | 5,160.00p | 206777 |
| 20/10/2017 | 5,175.00p | 5,195.00p | 5,125.00p | 5,135.00p | 323549 |
| 19/10/2017 | 5,185.00p | 5,205.00p | 5,120.00p | 5,165.00p | 553955 |
| 18/10/2017 | 5,100.00p | 5,190.00p | 5,080.00p | 5,170.00p | 531323 |
| 17/10/2017 | 5,195.00p | 5,200.00p | 5,125.00p | 5,125.00p | 407161 |
| 16/10/2017 | 5,190.00p | 5,230.00p | 5,120.00p | 5,200.00p | 513212 |
| 13/10/2017 | 5,210.00p | 5,220.00p | 5,180.00p | 5,205.00p | 299984 |
| 12/10/2017 | 5,170.00p | 5,210.00p | 5,145.00p | 5,210.00p | 154909 |
| 11/10/2017 | 5,190.00p | 5,190.00p | 5,140.00p | 5,155.00p | 251741 |
| 10/10/2017 | 5,170.00p | 5,195.00p | 5,145.00p | 5,155.00p | 255006 |
| 09/10/2017 | 5,140.00p | 5,170.00p | 5,120.00p | 5,170.00p | 184382 |
| 06/10/2017 | 5,125.00p | 5,155.00p | 5,125.00p | 5,145.00p | 271556 |
| 05/10/2017 | 5,120.00p | 5,150.00p | 5,095.00p | 5,115.00p | 349344 |
| 04/10/2017 | 5,080.00p | 5,160.00p | 5,080.00p | 5,120.00p | 533902 |
| 03/10/2017 | 5,055.00p | 5,085.00p | 5,020.00p | 5,075.00p | 242375 |
| 02/10/2017 | 4,986.00p | 5,055.00p | 4,981.00p | 5,050.00p | 371749 |
| 29/09/2017 | 4,970.00p | 5,000.00p | 4,935.00p | 4,982.00p | 543409 |
| 28/09/2017 | 4,854.00p | 4,961.00p | 4,854.00p | 4,955.00p | 432189 |
| 27/09/2017 | 4,892.00p | 4,899.00p | 4,855.00p | 4,872.00p | 323909 |
| 26/09/2017 | 4,873.00p | 4,889.00p | 4,842.00p | 4,884.00p | 334650 |
| 25/09/2017 | 4,893.00p | 4,903.00p | 4,863.00p | 4,883.00p | 218613 |
| 22/09/2017 | 4,847.00p | 4,897.00p | 4,831.00p | 4,896.00p | 265722 |
| 21/09/2017 | 4,889.00p | 4,890.00p | 4,836.00p | 4,847.00p | 173296 |
| 20/09/2017 | 4,881.00p | 4,903.00p | 4,846.00p | 4,882.00p | 271628 |
| 19/09/2017 | 4,899.00p | 4,916.00p | 4,856.00p | 4,862.00p | 378355 |
| 18/09/2017 | 4,876.00p | 4,914.00p | 4,862.00p | 4,899.00p | 257435 |
| 15/09/2017 | 4,932.00p | 4,959.00p | 4,844.00p | 4,857.00p | 613257 |
| 14/09/2017 | 4,951.00p | 4,989.00p | 4,918.00p | 4,934.00p | 503135 |
| 13/09/2017 | 4,984.00p | 4,985.00p | 4,948.00p | 4,960.00p | 407438 |
| 12/09/2017 | 5,080.00p | 5,090.00p | 4,996.00p | 5,015.00p | 376624 |
| 11/09/2017 | 5,070.00p | 5,100.00p | 5,065.00p | 5,090.00p | 224688 |
| 08/09/2017 | 4,990.00p | 5,065.00p | 4,974.00p | 5,055.00p | 205387 |
| 07/09/2017 | 4,979.00p | 5,010.00p | 4,962.00p | 5,000.00p | 351703 |
| 06/09/2017 | 5,040.00p | 5,050.00p | 4,962.00p | 4,971.00p | 494684 |
| 05/09/2017 | 5,085.00p | 5,120.00p | 5,035.00p | 5,050.00p | 329326 |
| 04/09/2017 | 5,120.00p | 5,140.00p | 5,080.00p | 5,085.00p | 207349 |
| 01/09/2017 | 5,125.00p | 5,160.00p | 5,115.00p | 5,140.00p | 325609 |
| 31/08/2017 | 5,035.00p | 5,120.00p | 5,020.00p | 5,110.00p | 646642 |
| 30/08/2017 | 4,992.00p | 5,025.00p | 4,971.00p | 5,020.00p | 237707 |
| 29/08/2017 | 4,915.00p | 4,979.00p | 4,907.00p | 4,966.00p | 303650 |
| 25/08/2017 | 4,957.00p | 4,980.00p | 4,925.00p | 4,948.00p | 207267 |
| 24/08/2017 | 4,929.00p | 4,965.00p | 4,905.00p | 4,947.00p | 378078 |
| 23/08/2017 | 4,925.00p | 4,928.00p | 4,881.00p | 4,920.00p | 195110 |
| 22/08/2017 | 4,859.00p | 4,925.00p | 4,849.00p | 4,917.00p | 257484 |
| 21/08/2017 | 4,821.00p | 4,865.00p | 4,811.00p | 4,831.00p | 222827 |
| 18/08/2017 | 4,838.00p | 4,860.00p | 4,811.00p | 4,834.00p | 285961 |
| 17/08/2017 | 4,823.00p | 4,876.00p | 4,822.00p | 4,848.00p | 284514 |
| 16/08/2017 | 4,806.00p | 4,880.00p | 4,796.00p | 4,839.00p | 322856 |
| 15/08/2017 | 4,751.00p | 4,810.00p | 4,741.00p | 4,810.00p | 350798 |
| 14/08/2017 | 4,665.00p | 4,743.00p | 4,663.00p | 4,736.00p | 247504 |
| 11/08/2017 | 4,701.00p | 4,701.00p | 4,644.00p | 4,663.00p | 287566 |
| 10/08/2017 | 4,698.00p | 4,764.00p | 4,675.00p | 4,712.00p | 384342 |
| 09/08/2017 | 4,630.00p | 4,700.00p | 4,615.00p | 4,683.00p | 317809 |
| 08/08/2017 | 4,661.00p | 4,673.00p | 4,642.00p | 4,656.00p | 213322 |
| 07/08/2017 | 4,700.00p | 4,702.00p | 4,644.00p | 4,651.00p | 172605 |
| 04/08/2017 | 4,639.00p | 4,707.00p | 4,596.00p | 4,691.00p | 217983 |
| 03/08/2017 | 4,623.00p | 4,680.00p | 4,606.00p | 4,639.00p | 277139 |
| 02/08/2017 | 4,720.00p | 4,737.00p | 4,575.00p | 4,605.00p | 546801 |
| 01/08/2017 | 4,388.00p | 4,719.00p | 4,388.00p | 4,695.00p | 838902 |
| 31/07/2017 | 4,300.00p | 4,315.00p | 4,257.00p | 4,301.00p | 525563 |
| 28/07/2017 | 4,325.00p | 4,354.00p | 4,300.00p | 4,304.00p | 301213 |
| 27/07/2017 | 4,298.00p | 4,370.00p | 4,288.00p | 4,350.00p | 294627 |
| 26/07/2017 | 4,257.00p | 4,318.00p | 4,256.00p | 4,298.00p | 306089 |
| 25/07/2017 | 4,256.00p | 4,278.00p | 4,228.00p | 4,253.00p | 231621 |
| 24/07/2017 | 4,311.00p | 4,314.00p | 4,216.00p | 4,239.00p | 441121 |
| 21/07/2017 | 4,344.00p | 4,375.00p | 4,301.00p | 4,320.00p | 269641 |
| 20/07/2017 | 4,351.00p | 4,353.00p | 4,306.00p | 4,345.00p | 315874 |
| 19/07/2017 | 4,235.00p | 4,329.00p | 4,233.00p | 4,329.00p | 417443 |
| 18/07/2017 | 4,218.00p | 4,289.00p | 4,176.00p | 4,230.00p | 379160 |
| 17/07/2017 | 4,248.00p | 4,291.00p | 4,212.00p | 4,246.00p | 262522 |
| 14/07/2017 | 4,291.00p | 4,297.00p | 4,250.00p | 4,254.00p | 198272 |
| 13/07/2017 | 4,298.00p | 4,302.00p | 4,271.00p | 4,288.00p | 243272 |
| 12/07/2017 | 4,219.00p | 4,297.00p | 4,216.00p | 4,296.00p | 308090 |
| 11/07/2017 | 4,223.00p | 4,234.00p | 4,159.00p | 4,212.00p | 339877 |
| 10/07/2017 | 4,209.00p | 4,231.00p | 4,181.00p | 4,223.00p | 307396 |
| 07/07/2017 | 4,172.00p | 4,200.00p | 4,160.00p | 4,195.00p | 299159 |
| 06/07/2017 | 4,223.00p | 4,223.00p | 4,142.00p | 4,174.00p | 251904 |
| 05/07/2017 | 4,183.00p | 4,227.00p | 4,172.00p | 4,225.00p | 232210 |
| 04/07/2017 | 4,186.00p | 4,216.00p | 4,180.00p | 4,185.00p | 181873 |
| 03/07/2017 | 4,160.00p | 4,214.00p | 4,137.00p | 4,193.00p | 469437 |
| 30/06/2017 | 4,199.00p | 4,275.00p | 4,170.00p | 4,217.00p | 467007 |
| 29/06/2017 | 4,308.00p | 4,320.00p | 4,213.00p | 4,217.00p | 436303 |
| 28/06/2017 | 4,357.00p | 4,381.00p | 4,324.00p | 4,335.00p | 290611 |
| 27/06/2017 | 4,384.00p | 4,393.00p | 4,354.00p | 4,369.00p | 247310 |
| 26/06/2017 | 4,406.00p | 4,424.00p | 4,392.00p | 4,396.00p | 194657 |
| 23/06/2017 | 4,400.00p | 4,424.00p | 4,391.00p | 4,402.00p | 231717 |
| 22/06/2017 | 4,440.00p | 4,450.00p | 4,408.00p | 4,419.00p | 315986 |
| 21/06/2017 | 4,414.00p | 4,451.00p | 4,401.00p | 4,441.00p | 308375 |
| 20/06/2017 | 4,439.00p | 4,456.00p | 4,421.00p | 4,427.00p | 285594 |
| 19/06/2017 | 4,411.00p | 4,451.00p | 4,401.00p | 4,438.00p | 260073 |
| 16/06/2017 | 4,317.00p | 4,395.00p | 4,304.00p | 4,395.00p | 1086423 |
| 15/06/2017 | 4,330.00p | 4,345.13p | 4,268.00p | 4,305.00p | 392294 |
| 14/06/2017 | 4,321.00p | 4,362.00p | 4,306.43p | 4,334.00p | 285025 |
| 13/06/2017 | 4,334.00p | 4,337.00p | 4,302.00p | 4,317.00p | 413592 |
| 12/06/2017 | 4,318.00p | 4,328.00p | 4,297.00p | 4,322.00p | 328511 |
| 09/06/2017 | 4,318.00p | 4,390.00p | 4,318.00p | 4,348.00p | 1129243 |
| 08/06/2017 | 4,327.00p | 4,336.00p | 4,303.00p | 4,304.00p | 400687 |
| 07/06/2017 | 4,320.00p | 4,348.00p | 4,309.00p | 4,314.00p | 448686 |
| 06/06/2017 | 4,317.00p | 4,380.00p | 4,313.00p | 4,324.00p | 356516 |
| 05/06/2017 | 4,340.00p | 4,346.00p | 4,321.00p | 4,325.00p | 247186 |
| 02/06/2017 | 4,353.00p | 4,366.00p | 4,321.00p | 4,330.00p | 424770 |
| 01/06/2017 | 4,333.00p | 4,338.00p | 4,310.00p | 4,338.00p | 600242 |
| 31/05/2017 | 4,260.00p | 4,303.00p | 4,250.60p | 4,299.00p | 980444 |
| 30/05/2017 | 4,283.00p | 4,283.00p | 4,206.00p | 4,250.00p | 450464 |
| 26/05/2017 | 4,244.00p | 4,303.00p | 4,175.00p | 4,295.00p | 768241 |
| 25/05/2017 | 4,318.00p | 4,332.00p | 4,304.00p | 4,314.00p | 209297 |
| 24/05/2017 | 4,290.00p | 4,310.00p | 4,247.00p | 4,302.00p | 353508 |
| 23/05/2017 | 4,256.00p | 4,292.00p | 4,249.00p | 4,272.00p | 348337 |
| 22/05/2017 | 4,236.00p | 4,283.00p | 4,206.00p | 4,256.00p | 485621 |
| 19/05/2017 | 4,151.00p | 4,199.00p | 4,141.00p | 4,167.00p | 541573 |
| 18/05/2017 | 4,144.00p | 4,159.00p | 4,125.00p | 4,140.00p | 413617 |
| 17/05/2017 | 4,180.00p | 4,224.00p | 4,172.00p | 4,197.00p | 364175 |
| 16/05/2017 | 4,154.00p | 4,214.00p | 4,133.00p | 4,195.00p | 442780 |
| 15/05/2017 | 4,176.00p | 4,179.00p | 4,150.50p | 4,160.00p | 393337 |
| 12/05/2017 | 4,155.00p | 4,170.00p | 4,139.00p | 4,169.00p | 380441 |
| 11/05/2017 | 4,146.00p | 4,180.00p | 4,135.00p | 4,164.00p | 384471 |
| 10/05/2017 | 4,173.00p | 4,176.00p | 4,110.00p | 4,150.00p | 397825 |
| 09/05/2017 | 4,165.00p | 4,213.00p | 4,165.00p | 4,176.00p | 262250 |
| 08/05/2017 | 4,143.00p | 4,196.00p | 4,105.00p | 4,175.00p | 396291 |
| 05/05/2017 | 4,164.00p | 4,165.00p | 4,130.00p | 4,160.00p | 243079 |
| 04/05/2017 | 4,163.00p | 4,172.51p | 4,141.00p | 4,160.00p | 275374 |
| 03/05/2017 | 4,188.00p | 4,192.00p | 4,131.00p | 4,165.00p | 514530 |
| 02/05/2017 | 4,066.00p | 4,200.00p | 4,063.00p | 4,200.00p | 971321 |
| 28/04/2017 | 4,085.00p | 4,102.00p | 4,052.00p | 4,066.00p | 364989 |
| 27/04/2017 | 4,070.00p | 4,087.00p | 4,050.00p | 4,086.00p | 226785 |
| 26/04/2017 | 4,036.00p | 4,100.00p | 4,015.00p | 4,093.00p | 321990 |
| 25/04/2017 | 4,058.00p | 4,058.00p | 4,033.00p | 4,051.00p | 309766 |
| 24/04/2017 | 3,994.00p | 4,054.00p | 3,963.00p | 4,051.00p | 310768 |
*Close Price adjusted for both dividends and splits