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 |
|---|---|---|---|---|---|
| 21/04/2017 | 3,936.00p | 3,966.00p | 3,930.00p | 3,950.00p | 331306 |
| 20/04/2017 | 3,975.00p | 3,976.00p | 3,928.00p | 3,945.00p | 444288 |
| 19/04/2017 | 3,927.00p | 3,981.00p | 3,927.00p | 3,981.00p | 591473 |
| 18/04/2017 | 4,056.00p | 4,063.00p | 3,935.06p | 3,939.00p | 505861 |
| 13/04/2017 | 4,060.00p | 4,073.00p | 4,021.00p | 4,063.00p | 300705 |
| 12/04/2017 | 4,017.00p | 4,061.00p | 4,012.00p | 4,056.00p | 343369 |
| 11/04/2017 | 3,987.00p | 4,021.00p | 3,967.00p | 4,016.00p | 300764 |
| 10/04/2017 | 3,990.00p | 4,019.00p | 3,950.00p | 4,012.00p | 288306 |
| 07/04/2017 | 3,963.00p | 4,030.00p | 3,951.00p | 3,998.00p | 296331 |
| 06/04/2017 | 3,924.00p | 3,984.00p | 3,919.00p | 3,963.00p | 342055 |
| 05/04/2017 | 3,956.00p | 3,984.00p | 3,941.00p | 3,949.00p | 325004 |
| 04/04/2017 | 3,946.00p | 4,026.00p | 3,939.00p | 3,958.00p | 432482 |
| 03/04/2017 | 3,954.00p | 3,961.00p | 3,918.00p | 3,931.00p | 331521 |
| 31/03/2017 | 3,947.00p | 3,947.00p | 3,887.00p | 3,934.00p | 418358 |
| 30/03/2017 | 3,919.00p | 3,950.00p | 3,913.00p | 3,950.00p | 283422 |
| 29/03/2017 | 3,932.00p | 3,955.00p | 3,897.00p | 3,923.00p | 344669 |
| 28/03/2017 | 3,936.00p | 3,936.00p | 3,904.00p | 3,928.00p | 423897 |
| 27/03/2017 | 3,907.00p | 3,930.00p | 3,886.00p | 3,925.00p | 488355 |
| 24/03/2017 | 3,915.00p | 3,935.00p | 3,903.00p | 3,921.00p | 351748 |
| 23/03/2017 | 3,871.00p | 3,925.00p | 3,863.00p | 3,907.00p | 353517 |
| 22/03/2017 | 3,867.00p | 3,883.00p | 3,826.00p | 3,871.00p | 526659 |
| 21/03/2017 | 3,926.00p | 3,926.00p | 3,866.00p | 3,880.00p | 760480 |
| 20/03/2017 | 3,909.00p | 3,926.00p | 3,896.00p | 3,917.00p | 424273 |
| 17/03/2017 | 3,899.00p | 3,908.00p | 3,834.50p | 3,902.00p | 598235 |
| 16/03/2017 | 3,980.00p | 4,024.00p | 3,873.50p | 3,899.00p | 716743 |
| 15/03/2017 | 3,881.00p | 3,907.00p | 3,869.00p | 3,898.00p | 375451 |
| 14/03/2017 | 3,890.00p | 3,898.00p | 3,873.00p | 3,887.00p | 404937 |
| 13/03/2017 | 3,860.00p | 3,891.00p | 3,851.68p | 3,875.00p | 558054 |
| 10/03/2017 | 3,802.00p | 3,870.00p | 3,789.00p | 3,855.00p | 607188 |
| 09/03/2017 | 3,823.00p | 3,833.00p | 3,742.00p | 3,793.00p | 806198 |
| 08/03/2017 | 3,760.00p | 3,863.00p | 3,758.00p | 3,790.00p | 973118 |
| 07/03/2017 | 3,600.00p | 3,779.00p | 3,594.00p | 3,765.00p | 1091490 |
| 06/03/2017 | 3,571.00p | 3,594.00p | 3,551.00p | 3,594.00p | 618583 |
| 03/03/2017 | 3,582.00p | 3,586.00p | 3,547.00p | 3,568.00p | 326506 |
| 02/03/2017 | 3,569.00p | 3,599.00p | 3,550.00p | 3,598.00p | 386549 |
| 01/03/2017 | 3,531.00p | 3,588.00p | 3,528.00p | 3,582.00p | 444261 |
| 28/02/2017 | 3,489.00p | 3,541.00p | 3,481.00p | 3,527.00p | 547939 |
| 27/02/2017 | 3,464.00p | 3,481.00p | 3,448.00p | 3,472.00p | 338710 |
| 24/02/2017 | 3,489.00p | 3,489.00p | 3,414.00p | 3,445.00p | 511814 |
| 23/02/2017 | 3,507.00p | 3,512.00p | 3,472.00p | 3,482.00p | 379855 |
| 22/02/2017 | 3,501.00p | 3,516.00p | 3,488.00p | 3,505.00p | 364641 |
| 21/02/2017 | 3,517.00p | 3,523.00p | 3,500.00p | 3,506.00p | 318362 |
| 20/02/2017 | 3,539.00p | 3,550.00p | 3,509.00p | 3,513.00p | 255655 |
| 17/02/2017 | 3,533.00p | 3,550.00p | 3,524.00p | 3,538.00p | 304685 |
| 16/02/2017 | 3,534.00p | 3,545.00p | 3,504.00p | 3,520.00p | 277013 |
| 15/02/2017 | 3,495.00p | 3,540.00p | 3,490.00p | 3,534.00p | 538097 |
| 14/02/2017 | 3,528.00p | 3,530.00p | 3,487.00p | 3,487.00p | 476539 |
| 13/02/2017 | 3,546.00p | 3,564.00p | 3,528.00p | 3,528.00p | 427911 |
| 10/02/2017 | 3,502.00p | 3,538.00p | 3,495.00p | 3,532.00p | 289662 |
| 09/02/2017 | 3,483.00p | 3,505.00p | 3,474.00p | 3,501.00p | 371488 |
| 08/02/2017 | 3,492.00p | 3,502.00p | 3,468.80p | 3,486.00p | 351605 |
| 07/02/2017 | 3,480.00p | 3,508.00p | 3,464.00p | 3,500.00p | 317054 |
| 06/02/2017 | 3,450.00p | 3,480.00p | 3,446.00p | 3,469.00p | 305782 |
| 03/02/2017 | 3,451.00p | 3,466.00p | 3,440.00p | 3,457.00p | 242572 |
| 02/02/2017 | 3,402.00p | 3,457.00p | 3,389.00p | 3,437.00p | 415878 |
| 01/02/2017 | 3,397.00p | 3,445.00p | 3,397.00p | 3,419.00p | 327535 |
| 31/01/2017 | 3,410.00p | 3,431.00p | 3,383.00p | 3,392.00p | 652897 |
| 30/01/2017 | 3,421.00p | 3,448.00p | 3,390.00p | 3,400.00p | 428390 |
| 27/01/2017 | 3,492.00p | 3,492.00p | 3,425.00p | 3,447.00p | 315176 |
| 26/01/2017 | 3,470.00p | 3,478.00p | 3,460.00p | 3,476.00p | 373730 |
| 25/01/2017 | 3,435.00p | 3,471.00p | 3,424.00p | 3,465.00p | 379098 |
| 24/01/2017 | 3,458.00p | 3,462.00p | 3,410.00p | 3,429.00p | 494029 |
| 23/01/2017 | 3,450.00p | 3,459.00p | 3,423.00p | 3,444.00p | 494441 |
| 20/01/2017 | 3,483.00p | 3,500.00p | 3,454.00p | 3,457.00p | 504375 |
| 19/01/2017 | 3,520.00p | 3,525.00p | 3,462.00p | 3,478.00p | 399857 |
| 18/01/2017 | 3,443.00p | 3,474.00p | 3,420.00p | 3,462.00p | 441195 |
| 17/01/2017 | 3,502.00p | 3,510.00p | 3,405.00p | 3,449.00p | 882193 |
| 16/01/2017 | 3,545.00p | 3,577.00p | 3,533.00p | 3,563.00p | 317485 |
| 13/01/2017 | 3,547.00p | 3,553.00p | 3,536.00p | 3,547.00p | 248414 |
| 12/01/2017 | 3,512.00p | 3,557.00p | 3,487.00p | 3,550.00p | 317124 |
| 11/01/2017 | 3,469.00p | 3,524.00p | 3,469.00p | 3,510.00p | 296369 |
| 10/01/2017 | 3,465.00p | 3,494.00p | 3,455.00p | 3,467.00p | 219783 |
| 09/01/2017 | 3,491.00p | 3,506.00p | 3,469.00p | 3,479.00p | 235987 |
| 06/01/2017 | 3,434.00p | 3,486.00p | 3,431.00p | 3,480.00p | 197140 |
| 05/01/2017 | 3,461.00p | 3,477.00p | 3,433.00p | 3,437.00p | 293892 |
| 04/01/2017 | 3,496.00p | 3,496.00p | 3,464.00p | 3,467.00p | 340413 |
| 03/01/2017 | 3,487.00p | 3,522.00p | 3,457.00p | 3,483.00p | 419345 |
| 30/12/2016 | 3,441.00p | 3,481.00p | 3,428.00p | 3,481.00p | 280041 |
| 29/12/2016 | 3,416.00p | 3,447.00p | 3,414.00p | 3,432.00p | 214031 |
| 28/12/2016 | 3,396.00p | 3,436.00p | 3,370.00p | 3,431.00p | 380256 |
| 23/12/2016 | 3,417.00p | 3,418.00p | 3,386.00p | 3,397.00p | 75287 |
| 22/12/2016 | 3,321.00p | 3,418.00p | 3,321.00p | 3,414.00p | 360548 |
| 21/12/2016 | 3,341.00p | 3,341.00p | 3,316.00p | 3,318.00p | 407544 |
| 20/12/2016 | 3,359.00p | 3,359.00p | 3,317.00p | 3,338.00p | 333971 |
| 19/12/2016 | 3,343.00p | 3,362.00p | 3,309.00p | 3,352.00p | 277594 |
| 16/12/2016 | 3,316.00p | 3,347.00p | 3,310.00p | 3,333.00p | 415779 |
| 15/12/2016 | 3,347.00p | 3,347.00p | 3,286.00p | 3,312.00p | 408887 |
| 14/12/2016 | 3,337.00p | 3,363.00p | 3,323.00p | 3,341.00p | 285396 |
| 13/12/2016 | 3,322.00p | 3,361.00p | 3,295.00p | 3,344.00p | 411124 |
| 12/12/2016 | 3,335.00p | 3,348.00p | 3,309.00p | 3,316.00p | 382552 |
| 09/12/2016 | 3,340.00p | 3,388.00p | 3,283.00p | 3,339.00p | 480836 |
| 08/12/2016 | 3,261.00p | 3,282.00p | 3,238.00p | 3,252.00p | 393478 |
| 07/12/2016 | 3,182.00p | 3,212.00p | 3,163.00p | 3,207.00p | 416131 |
| 06/12/2016 | 3,202.00p | 3,211.00p | 3,161.00p | 3,174.00p | 473392 |
| 05/12/2016 | 3,259.00p | 3,266.00p | 3,204.00p | 3,204.00p | 482827 |
| 02/12/2016 | 3,248.00p | 3,258.00p | 3,193.00p | 3,247.00p | 433471 |
| 01/12/2016 | 3,288.00p | 3,291.00p | 3,223.00p | 3,257.00p | 416570 |
| 30/11/2016 | 3,257.00p | 3,387.00p | 3,254.00p | 3,289.00p | 927757 |
| 29/11/2016 | 3,254.00p | 3,254.00p | 3,211.00p | 3,250.00p | 637350 |
| 28/11/2016 | 3,222.00p | 3,264.00p | 3,212.00p | 3,250.00p | 968876 |
| 25/11/2016 | 3,222.00p | 3,230.00p | 3,177.00p | 3,219.00p | 258029 |
| 24/11/2016 | 3,269.00p | 3,277.00p | 3,196.00p | 3,221.00p | 249813 |
| 23/11/2016 | 3,182.00p | 3,209.00p | 3,173.00p | 3,180.00p | 347897 |
| 22/11/2016 | 3,208.00p | 3,256.00p | 3,178.00p | 3,178.00p | 840995 |
| 21/11/2016 | 3,242.00p | 3,255.00p | 3,195.00p | 3,244.00p | 518936 |
| 18/11/2016 | 3,192.00p | 3,261.00p | 3,180.00p | 3,228.00p | 677119 |
| 17/11/2016 | 3,130.00p | 3,194.00p | 3,122.00p | 3,188.00p | 554653 |
| 16/11/2016 | 3,153.00p | 3,171.00p | 3,119.00p | 3,135.00p | 497258 |
| 15/11/2016 | 3,370.00p | 3,370.00p | 3,079.00p | 3,148.00p | 784636 |
| 14/11/2016 | 3,103.00p | 3,113.00p | 3,037.39p | 3,038.00p | 482294 |
| 11/11/2016 | 3,160.00p | 3,169.00p | 3,075.00p | 3,081.00p | 544141 |
| 10/11/2016 | 3,299.00p | 3,337.00p | 3,155.00p | 3,162.00p | 473712 |
| 09/11/2016 | 3,227.00p | 3,292.00p | 3,210.00p | 3,272.00p | 399162 |
| 08/11/2016 | 3,252.00p | 3,294.00p | 3,248.00p | 3,294.00p | 423611 |
| 07/11/2016 | 3,251.00p | 3,273.00p | 3,223.00p | 3,255.00p | 318086 |
| 04/11/2016 | 3,252.00p | 3,263.00p | 3,215.00p | 3,221.00p | 332621 |
| 03/11/2016 | 3,310.00p | 3,320.00p | 3,258.00p | 3,265.00p | 483703 |
| 02/11/2016 | 3,348.00p | 3,365.00p | 3,292.00p | 3,317.00p | 755257 |
| 01/11/2016 | 3,416.00p | 3,428.00p | 3,351.00p | 3,357.00p | 475253 |
| 31/10/2016 | 3,421.00p | 3,439.00p | 3,414.00p | 3,418.00p | 460461 |
| 28/10/2016 | 3,429.00p | 3,450.00p | 3,400.00p | 3,435.00p | 372352 |
| 27/10/2016 | 3,445.00p | 3,465.15p | 3,419.00p | 3,431.00p | 506441 |
| 26/10/2016 | 3,445.00p | 3,458.00p | 3,421.00p | 3,454.00p | 375353 |
| 25/10/2016 | 3,451.00p | 3,480.00p | 3,434.00p | 3,439.00p | 380042 |
| 24/10/2016 | 3,512.00p | 3,531.00p | 3,450.00p | 3,450.00p | 378836 |
| 21/10/2016 | 3,525.00p | 3,528.00p | 3,491.00p | 3,501.00p | 443147 |
| 20/10/2016 | 3,559.00p | 3,577.00p | 3,509.64p | 3,520.00p | 437523 |
| 19/10/2016 | 3,560.00p | 3,586.00p | 3,528.00p | 3,570.00p | 543051 |
| 18/10/2016 | 3,589.00p | 3,598.00p | 3,519.00p | 3,568.00p | 630335 |
| 17/10/2016 | 3,611.00p | 3,611.00p | 3,583.00p | 3,588.00p | 260669 |
| 14/10/2016 | 3,611.00p | 3,643.00p | 3,611.00p | 3,615.00p | 253291 |
| 13/10/2016 | 3,581.00p | 3,630.00p | 3,569.00p | 3,615.00p | 541874 |
| 12/10/2016 | 3,685.00p | 3,695.00p | 3,636.00p | 3,642.00p | 273319 |
| 11/10/2016 | 3,712.00p | 3,726.00p | 3,688.00p | 3,689.00p | 302316 |
| 10/10/2016 | 3,717.00p | 3,754.00p | 3,693.00p | 3,714.00p | 293162 |
| 07/10/2016 | 3,711.00p | 3,726.56p | 3,684.00p | 3,710.00p | 555057 |
| 06/10/2016 | 3,718.00p | 3,727.00p | 3,686.00p | 3,691.00p | 390777 |
| 05/10/2016 | 3,779.00p | 3,806.00p | 3,544.82p | 3,690.00p | 683928 |
| 04/10/2016 | 3,616.00p | 3,766.00p | 3,544.82p | 3,727.00p | 1288487 |
| 03/10/2016 | 3,483.00p | 3,559.00p | 3,482.00p | 3,542.00p | 381485 |
| 30/09/2016 | 3,486.00p | 3,496.00p | 3,453.00p | 3,489.00p | 350593 |
| 29/09/2016 | 3,487.00p | 3,506.00p | 3,475.00p | 3,500.00p | 290897 |
| 28/09/2016 | 3,492.00p | 3,511.00p | 3,468.00p | 3,488.00p | 231326 |
| 27/09/2016 | 3,508.00p | 3,514.00p | 3,463.00p | 3,481.00p | 218050 |
| 26/09/2016 | 3,543.00p | 3,543.00p | 3,473.00p | 3,487.00p | 247410 |
| 23/09/2016 | 3,574.00p | 3,577.00p | 3,536.00p | 3,544.00p | 204999 |
| 22/09/2016 | 3,531.00p | 3,586.00p | 3,531.00p | 3,563.00p | 196386 |
| 21/09/2016 | 3,539.00p | 3,551.00p | 3,496.00p | 3,505.00p | 182795 |
| 20/09/2016 | 3,503.00p | 3,558.00p | 3,501.00p | 3,534.00p | 198651 |
| 19/09/2016 | 3,515.00p | 3,525.00p | 3,490.00p | 3,517.00p | 157371 |
| 16/09/2016 | 3,481.00p | 3,504.00p | 3,466.00p | 3,492.00p | 628174 |
| 15/09/2016 | 3,459.00p | 3,489.00p | 3,457.00p | 3,486.00p | 249325 |
| 14/09/2016 | 3,442.00p | 3,476.00p | 3,435.00p | 3,466.00p | 293211 |
| 13/09/2016 | 3,454.00p | 3,476.00p | 3,422.83p | 3,423.00p | 510301 |
| 12/09/2016 | 3,451.00p | 3,453.00p | 3,406.00p | 3,453.00p | 305044 |
| 09/09/2016 | 3,575.00p | 3,576.00p | 3,459.00p | 3,477.00p | 328061 |
| 08/09/2016 | 3,575.00p | 3,605.00p | 3,563.00p | 3,583.00p | 330468 |
| 07/09/2016 | 3,541.00p | 3,576.00p | 3,541.00p | 3,566.00p | 262683 |
| 06/09/2016 | 3,555.00p | 3,569.00p | 3,531.00p | 3,541.00p | 225933 |
| 05/09/2016 | 3,583.00p | 3,583.00p | 3,544.00p | 3,553.00p | 116800 |
| 02/09/2016 | 3,517.00p | 3,579.00p | 3,494.00p | 3,568.00p | 495004 |
| 01/09/2016 | 3,500.00p | 3,523.00p | 3,478.00p | 3,498.00p | 405346 |
| 31/08/2016 | 3,525.00p | 3,535.00p | 3,491.00p | 3,491.00p | 408538 |
| 30/08/2016 | 3,559.00p | 3,568.00p | 3,526.00p | 3,536.00p | 278607 |
| 26/08/2016 | 3,565.00p | 3,566.00p | 3,529.55p | 3,551.00p | 197033 |
| 25/08/2016 | 3,558.00p | 3,584.00p | 3,538.00p | 3,568.00p | 250934 |
| 24/08/2016 | 3,599.00p | 3,622.00p | 3,566.00p | 3,570.00p | 216820 |
| 23/08/2016 | 3,634.00p | 3,652.00p | 3,619.00p | 3,619.00p | 209815 |
| 22/08/2016 | 3,623.00p | 3,646.00p | 3,601.00p | 3,609.00p | 254870 |
| 19/08/2016 | 3,613.00p | 3,643.00p | 3,602.00p | 3,624.00p | 252936 |
| 18/08/2016 | 3,614.00p | 3,632.00p | 3,598.00p | 3,619.00p | 292456 |
| 17/08/2016 | 3,626.00p | 3,634.00p | 3,601.00p | 3,603.00p | 278613 |
| 16/08/2016 | 3,658.00p | 3,658.00p | 3,615.00p | 3,617.00p | 245107 |
| 15/08/2016 | 3,664.00p | 3,679.00p | 3,642.00p | 3,660.00p | 403788 |
| 12/08/2016 | 3,652.00p | 3,678.00p | 3,645.00p | 3,651.00p | 492202 |
| 11/08/2016 | 3,577.00p | 3,663.00p | 3,564.00p | 3,663.00p | 567969 |
| 10/08/2016 | 3,532.00p | 3,567.16p | 3,514.00p | 3,567.00p | 495324 |
| 09/08/2016 | 3,492.00p | 3,535.00p | 3,472.00p | 3,525.00p | 368778 |
| 08/08/2016 | 3,472.00p | 3,490.00p | 3,455.00p | 3,482.00p | 474439 |
| 05/08/2016 | 3,475.00p | 3,506.00p | 3,455.00p | 3,472.00p | 333110 |
| 04/08/2016 | 3,468.00p | 3,499.00p | 3,407.00p | 3,478.00p | 513867 |
| 03/08/2016 | 3,483.00p | 3,483.00p | 3,447.00p | 3,447.00p | 599643 |
| 02/08/2016 | 3,509.00p | 3,510.40p | 3,456.00p | 3,475.00p | 638162 |
| 01/08/2016 | 3,610.00p | 3,635.09p | 3,506.00p | 3,545.00p | 1012495 |
| 29/07/2016 | 3,706.00p | 3,706.00p | 3,606.00p | 3,625.00p | 741728 |
| 28/07/2016 | 3,666.00p | 3,691.00p | 3,644.00p | 3,680.00p | 644607 |
| 27/07/2016 | 3,641.00p | 3,698.00p | 3,637.00p | 3,654.00p | 416319 |
| 26/07/2016 | 3,625.00p | 3,667.00p | 3,622.00p | 3,650.00p | 533580 |
| 25/07/2016 | 3,627.00p | 3,648.00p | 3,604.00p | 3,621.00p | 414939 |
| 22/07/2016 | 3,619.00p | 3,640.00p | 3,603.00p | 3,630.00p | 210576 |
| 21/07/2016 | 3,639.00p | 3,646.40p | 3,590.00p | 3,616.00p | 288397 |
| 20/07/2016 | 3,610.00p | 3,662.00p | 3,605.00p | 3,641.00p | 347665 |
| 19/07/2016 | 3,566.00p | 3,611.00p | 3,566.00p | 3,598.00p | 445286 |
| 18/07/2016 | 3,584.00p | 3,607.00p | 3,549.00p | 3,580.00p | 357831 |
| 15/07/2016 | 3,552.00p | 3,613.00p | 3,529.00p | 3,601.00p | 372002 |
| 14/07/2016 | 3,566.00p | 3,574.00p | 3,527.00p | 3,543.00p | 287503 |
| 13/07/2016 | 3,539.00p | 3,578.00p | 3,529.00p | 3,543.00p | 483445 |
| 12/07/2016 | 3,574.00p | 3,582.00p | 3,525.00p | 3,535.00p | 395920 |
| 11/07/2016 | 3,560.00p | 3,590.00p | 3,517.00p | 3,579.00p | 354107 |
| 08/07/2016 | 3,512.00p | 3,536.00p | 3,479.00p | 3,536.00p | 346256 |
*Close Price adjusted for both dividends and splits