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 |
|---|---|---|---|---|---|
| 05/09/2019 | 5,666.00p | 5,666.00p | 5,546.00p | 5,554.00p | 180139 |
| 04/09/2019 | 5,548.00p | 5,632.00p | 5,546.00p | 5,614.00p | 249067 |
| 03/09/2019 | 5,566.00p | 5,618.00p | 5,554.00p | 5,580.00p | 229219 |
| 02/09/2019 | 5,422.00p | 5,594.00p | 5,422.00p | 5,584.00p | 183821 |
| 30/08/2019 | 5,424.00p | 5,496.00p | 5,414.00p | 5,428.00p | 241578 |
| 29/08/2019 | 5,316.00p | 5,432.00p | 5,316.00p | 5,402.00p | 263904 |
| 28/08/2019 | 5,330.00p | 5,374.00p | 5,280.00p | 5,330.00p | 291314 |
| 27/08/2019 | 5,358.00p | 5,372.00p | 5,290.00p | 5,332.00p | 506810 |
| 23/08/2019 | 5,426.00p | 5,486.00p | 5,364.00p | 5,364.00p | 264050 |
| 22/08/2019 | 5,508.00p | 5,522.00p | 5,392.00p | 5,420.00p | 507896 |
| 21/08/2019 | 5,432.00p | 5,526.00p | 5,412.00p | 5,526.00p | 286847 |
| 20/08/2019 | 5,510.00p | 5,558.00p | 5,412.00p | 5,416.00p | 194353 |
| 19/08/2019 | 5,522.00p | 5,536.00p | 5,482.00p | 5,522.00p | 180842 |
| 16/08/2019 | 5,476.00p | 5,524.00p | 5,450.00p | 5,470.00p | 211361 |
| 15/08/2019 | 5,494.00p | 5,534.00p | 5,380.00p | 5,436.00p | 391100 |
| 14/08/2019 | 5,568.00p | 5,590.00p | 5,406.00p | 5,494.00p | 278998 |
| 13/08/2019 | 5,594.00p | 5,594.00p | 5,442.00p | 5,560.00p | 278167 |
| 12/08/2019 | 5,656.00p | 5,734.00p | 5,568.00p | 5,576.00p | 210643 |
| 09/08/2019 | 5,622.00p | 5,740.00p | 5,616.00p | 5,642.00p | 864610 |
| 08/08/2019 | 5,594.00p | 5,656.00p | 5,538.00p | 5,656.00p | 248074 |
| 07/08/2019 | 5,422.00p | 5,562.00p | 5,404.00p | 5,522.00p | 378086 |
| 06/08/2019 | 5,396.00p | 5,418.00p | 5,352.00p | 5,378.00p | 339841 |
| 05/08/2019 | 5,580.00p | 5,634.00p | 5,398.00p | 5,434.00p | 369323 |
| 02/08/2019 | 5,806.00p | 5,838.00p | 5,634.00p | 5,642.00p | 630384 |
| 01/08/2019 | 5,650.00p | 5,982.00p | 5,568.00p | 5,962.00p | 602967 |
| 31/07/2019 | 5,732.00p | 5,792.00p | 5,702.00p | 5,708.00p | 427464 |
| 30/07/2019 | 5,752.00p | 5,796.00p | 5,712.00p | 5,758.00p | 228769 |
| 29/07/2019 | 5,674.00p | 5,786.00p | 5,674.00p | 5,740.00p | 248002 |
| 26/07/2019 | 5,608.00p | 5,700.00p | 5,608.00p | 5,700.00p | 179580 |
| 25/07/2019 | 5,670.00p | 5,670.00p | 5,586.00p | 5,618.00p | 192990 |
| 24/07/2019 | 5,596.00p | 5,658.00p | 5,576.00p | 5,652.00p | 208095 |
| 23/07/2019 | 5,548.00p | 5,626.00p | 5,548.00p | 5,584.00p | 179411 |
| 22/07/2019 | 5,494.00p | 5,572.00p | 5,490.00p | 5,540.00p | 178236 |
| 19/07/2019 | 5,512.00p | 5,576.00p | 5,512.00p | 5,524.00p | 255973 |
| 18/07/2019 | 5,592.00p | 5,592.00p | 5,470.00p | 5,498.00p | 263630 |
| 17/07/2019 | 5,636.00p | 5,668.00p | 5,600.00p | 5,620.00p | 279765 |
| 16/07/2019 | 5,592.00p | 5,622.00p | 5,494.00p | 5,622.00p | 410043 |
| 15/07/2019 | 5,506.00p | 5,592.00p | 5,506.00p | 5,566.00p | 274627 |
| 12/07/2019 | 5,506.00p | 5,564.00p | 5,494.00p | 5,510.00p | 202666 |
| 11/07/2019 | 5,510.00p | 5,548.00p | 5,480.00p | 5,510.00p | 367109 |
| 10/07/2019 | 5,576.00p | 5,590.00p | 5,446.00p | 5,520.00p | 320867 |
| 09/07/2019 | 5,578.00p | 5,600.00p | 5,510.00p | 5,598.00p | 360159 |
| 08/07/2019 | 5,650.00p | 5,684.00p | 5,638.00p | 5,664.00p | 244252 |
| 05/07/2019 | 5,718.00p | 5,718.00p | 5,585.87p | 5,646.00p | 381756 |
| 04/07/2019 | 5,766.00p | 5,766.00p | 5,690.00p | 5,724.00p | 184730 |
| 03/07/2019 | 5,730.00p | 5,778.00p | 5,712.00p | 5,746.00p | 269831 |
| 02/07/2019 | 5,658.00p | 5,714.00p | 5,644.00p | 5,712.00p | 270278 |
| 01/07/2019 | 5,528.00p | 5,620.00p | 5,528.00p | 5,620.00p | 304097 |
| 28/06/2019 | 5,574.00p | 5,607.50p | 5,494.00p | 5,502.00p | 472785 |
| 27/06/2019 | 5,598.00p | 5,630.00p | 5,574.00p | 5,582.00p | 189526 |
| 26/06/2019 | 5,584.00p | 5,636.00p | 5,580.00p | 5,590.00p | 233387 |
| 25/06/2019 | 5,592.00p | 5,618.00p | 5,572.00p | 5,616.00p | 257308 |
| 24/06/2019 | 5,570.00p | 5,664.00p | 5,564.00p | 5,632.00p | 271701 |
| 21/06/2019 | 5,626.00p | 5,638.00p | 5,522.00p | 5,564.00p | 750636 |
| 20/06/2019 | 5,618.00p | 5,690.00p | 5,618.00p | 5,632.00p | 278877 |
| 19/06/2019 | 5,664.00p | 5,664.00p | 5,608.00p | 5,608.00p | 266739 |
| 18/06/2019 | 5,578.00p | 5,652.00p | 5,551.50p | 5,634.00p | 304059 |
| 17/06/2019 | 5,542.00p | 5,570.00p | 5,506.00p | 5,564.00p | 197516 |
| 14/06/2019 | 5,510.00p | 5,542.00p | 5,472.00p | 5,534.00p | 210389 |
| 13/06/2019 | 5,480.00p | 5,528.00p | 5,464.00p | 5,508.00p | 266436 |
| 12/06/2019 | 5,460.00p | 5,512.00p | 5,452.00p | 5,452.00p | 481978 |
| 11/06/2019 | 5,486.00p | 5,490.00p | 5,440.00p | 5,480.00p | 241609 |
| 10/06/2019 | 5,460.00p | 5,470.00p | 5,425.01p | 5,460.00p | 159785 |
| 07/06/2019 | 5,402.00p | 5,464.00p | 5,384.00p | 5,432.00p | 233578 |
| 06/06/2019 | 5,400.00p | 5,432.00p | 5,352.00p | 5,378.00p | 219402 |
| 05/06/2019 | 5,282.00p | 5,400.00p | 5,270.00p | 5,382.00p | 252486 |
| 04/06/2019 | 5,314.00p | 5,332.00p | 5,238.00p | 5,282.00p | 336070 |
| 03/06/2019 | 5,276.00p | 5,332.00p | 5,202.00p | 5,332.00p | 327157 |
| 31/05/2019 | 5,302.00p | 5,336.00p | 5,244.00p | 5,296.00p | 300944 |
| 30/05/2019 | 5,284.00p | 5,354.00p | 5,248.00p | 5,346.00p | 764746 |
| 29/05/2019 | 5,324.00p | 5,372.00p | 5,268.00p | 5,272.00p | 872352 |
| 28/05/2019 | 5,280.00p | 5,364.00p | 5,276.00p | 5,360.00p | 651507 |
| 24/05/2019 | 5,168.00p | 5,286.00p | 5,156.00p | 5,242.00p | 398720 |
| 23/05/2019 | 5,074.00p | 5,164.00p | 5,010.00p | 5,132.00p | 428908 |
| 22/05/2019 | 5,092.00p | 5,204.00p | 5,062.00p | 5,186.00p | 463458 |
| 21/05/2019 | 5,102.00p | 5,114.00p | 5,022.00p | 5,054.00p | 372561 |
| 20/05/2019 | 5,110.00p | 5,140.00p | 5,048.00p | 5,050.00p | 432899 |
| 17/05/2019 | 5,106.00p | 5,121.20p | 5,040.00p | 5,086.00p | 284295 |
| 16/05/2019 | 5,060.00p | 5,126.00p | 5,030.00p | 5,108.00p | 192259 |
| 15/05/2019 | 5,068.00p | 5,136.00p | 5,046.00p | 5,124.00p | 234277 |
| 14/05/2019 | 5,020.00p | 5,082.00p | 4,983.00p | 5,074.00p | 337660 |
| 13/05/2019 | 5,130.00p | 5,136.00p | 4,956.00p | 4,989.00p | 287444 |
| 10/05/2019 | 5,058.00p | 5,142.00p | 5,050.00p | 5,124.00p | 207760 |
| 09/05/2019 | 5,184.00p | 5,184.00p | 5,024.00p | 5,024.00p | 400299 |
| 08/05/2019 | 5,114.00p | 5,214.00p | 5,106.00p | 5,214.00p | 451158 |
| 07/05/2019 | 5,258.00p | 5,264.00p | 5,126.00p | 5,126.00p | 550078 |
| 03/05/2019 | 5,322.00p | 5,338.00p | 5,276.00p | 5,278.00p | 198991 |
| 02/05/2019 | 5,312.00p | 5,320.00p | 5,270.00p | 5,320.00p | 288913 |
| 01/05/2019 | 5,400.00p | 5,400.00p | 5,330.00p | 5,338.00p | 56398 |
| 30/04/2019 | 5,400.00p | 5,408.00p | 5,340.00p | 5,350.00p | 344107 |
| 29/04/2019 | 5,406.00p | 5,408.00p | 5,364.00p | 5,386.00p | 191982 |
| 26/04/2019 | 5,376.00p | 5,394.00p | 5,328.00p | 5,392.00p | 237771 |
| 25/04/2019 | 5,366.00p | 5,388.00p | 5,344.00p | 5,352.00p | 233395 |
| 24/04/2019 | 5,324.00p | 5,366.00p | 5,312.00p | 5,356.00p | 277895 |
| 23/04/2019 | 5,290.00p | 5,324.00p | 5,256.00p | 5,316.00p | 364749 |
| 18/04/2019 | 5,280.00p | 5,330.00p | 5,240.00p | 5,330.00p | 249798 |
| 17/04/2019 | 5,238.00p | 5,278.00p | 5,224.93p | 5,274.00p | 314947 |
| 16/04/2019 | 5,222.00p | 5,258.00p | 5,174.00p | 5,228.00p | 231961 |
| 15/04/2019 | 5,164.00p | 5,232.00p | 5,163.76p | 5,206.00p | 238250 |
| 12/04/2019 | 5,120.00p | 5,170.00p | 5,107.00p | 5,170.00p | 334326 |
| 11/04/2019 | 5,050.00p | 5,114.00p | 5,032.00p | 5,104.00p | 242818 |
| 10/04/2019 | 4,980.00p | 5,048.00p | 4,980.00p | 5,038.00p | 189296 |
| 09/04/2019 | 5,022.00p | 5,022.00p | 4,966.00p | 4,977.00p | 451031 |
| 08/04/2019 | 5,004.00p | 5,042.00p | 4,985.00p | 5,028.00p | 196489 |
| 05/04/2019 | 4,978.00p | 5,032.00p | 4,970.00p | 5,018.00p | 200505 |
| 04/04/2019 | 4,950.00p | 5,012.00p | 4,937.89p | 4,983.00p | 284289 |
| 03/04/2019 | 4,947.00p | 4,969.00p | 4,920.00p | 4,954.00p | 380196 |
| 02/04/2019 | 4,924.00p | 4,973.00p | 4,881.00p | 4,943.00p | 540011 |
| 01/04/2019 | 4,889.00p | 4,909.00p | 4,856.00p | 4,878.00p | 261926 |
| 29/03/2019 | 4,801.00p | 4,868.00p | 4,801.00p | 4,857.00p | 343878 |
| 28/03/2019 | 4,751.00p | 4,823.00p | 4,750.00p | 4,801.00p | 302022 |
| 27/03/2019 | 4,775.00p | 4,781.02p | 4,699.00p | 4,744.00p | 338317 |
| 26/03/2019 | 4,765.00p | 4,783.00p | 4,735.00p | 4,780.00p | 310285 |
| 25/03/2019 | 4,736.00p | 4,745.00p | 4,686.00p | 4,745.00p | 347906 |
| 22/03/2019 | 4,751.00p | 4,783.00p | 4,668.54p | 4,734.00p | 561863 |
| 21/03/2019 | 4,762.00p | 4,801.00p | 4,742.00p | 4,770.00p | 184937 |
| 20/03/2019 | 4,806.00p | 4,816.00p | 4,743.00p | 4,748.00p | 550984 |
| 19/03/2019 | 4,773.00p | 4,822.00p | 4,762.00p | 4,800.00p | 250161 |
| 18/03/2019 | 4,678.00p | 4,822.00p | 4,671.00p | 4,822.00p | 447467 |
| 15/03/2019 | 4,633.00p | 4,720.00p | 4,630.00p | 4,676.00p | 725548 |
| 14/03/2019 | 4,643.00p | 4,654.00p | 4,583.00p | 4,643.00p | 506016 |
| 13/03/2019 | 4,643.00p | 4,694.00p | 4,616.81p | 4,670.00p | 602702 |
| 12/03/2019 | 4,765.00p | 4,797.00p | 4,644.00p | 4,670.00p | 747463 |
| 11/03/2019 | 4,792.00p | 4,810.00p | 4,732.00p | 4,765.00p | 422494 |
| 08/03/2019 | 4,779.00p | 4,839.00p | 4,751.00p | 4,764.00p | 362432 |
| 07/03/2019 | 4,853.00p | 4,902.00p | 4,809.00p | 4,835.00p | 426116 |
| 06/03/2019 | 4,895.00p | 4,973.00p | 4,866.00p | 4,900.00p | 463061 |
| 05/03/2019 | 5,188.00p | 5,188.00p | 4,984.11p | 4,996.00p | 422944 |
| 04/03/2019 | 5,146.00p | 5,188.00p | 5,124.00p | 5,188.00p | 389040 |
| 01/03/2019 | 5,120.00p | 5,144.00p | 5,094.00p | 5,120.00p | 300772 |
| 28/02/2019 | 5,082.00p | 5,110.00p | 5,054.00p | 5,086.00p | 342009 |
| 27/02/2019 | 5,114.00p | 5,136.00p | 5,058.00p | 5,082.00p | 181735 |
| 26/02/2019 | 5,080.00p | 5,138.00p | 5,064.00p | 5,114.00p | 192880 |
| 25/02/2019 | 5,150.00p | 5,172.00p | 5,100.00p | 5,130.00p | 228843 |
| 22/02/2019 | 5,112.00p | 5,178.00p | 5,102.00p | 5,150.00p | 176948 |
| 21/02/2019 | 5,130.00p | 5,142.00p | 5,024.00p | 5,094.00p | 276426 |
| 20/02/2019 | 5,164.00p | 5,226.00p | 5,164.00p | 5,196.00p | 113886 |
| 19/02/2019 | 5,170.00p | 5,194.00p | 5,152.00p | 5,152.00p | 167187 |
| 18/02/2019 | 5,174.00p | 5,198.00p | 5,132.00p | 5,182.00p | 143986 |
| 15/02/2019 | 5,242.00p | 5,246.00p | 5,184.00p | 5,188.00p | 304249 |
| 14/02/2019 | 5,234.00p | 5,254.00p | 5,172.00p | 5,240.00p | 306737 |
| 13/02/2019 | 5,140.00p | 5,226.00p | 5,130.00p | 5,194.00p | 282567 |
| 12/02/2019 | 5,170.00p | 5,196.00p | 5,110.00p | 5,126.00p | 311699 |
| 11/02/2019 | 5,056.00p | 5,148.00p | 5,046.00p | 5,148.00p | 255405 |
| 08/02/2019 | 5,062.00p | 5,084.00p | 4,994.36p | 5,050.00p | 208175 |
| 07/02/2019 | 5,034.00p | 5,096.00p | 5,028.00p | 5,028.00p | 221456 |
| 06/02/2019 | 5,120.00p | 5,124.00p | 5,062.00p | 5,070.00p | 192057 |
| 05/02/2019 | 5,044.00p | 5,128.00p | 4,945.00p | 5,110.00p | 334972 |
| 04/02/2019 | 4,879.00p | 4,965.00p | 4,874.00p | 4,960.00p | 218612 |
| 01/02/2019 | 4,907.00p | 4,907.00p | 4,803.00p | 4,878.00p | 373917 |
| 31/01/2019 | 4,935.00p | 5,030.00p | 4,878.00p | 4,908.00p | 415168 |
| 30/01/2019 | 4,915.00p | 4,979.00p | 4,915.00p | 4,951.00p | 193407 |
| 29/01/2019 | 4,869.00p | 4,947.00p | 4,835.00p | 4,906.00p | 206743 |
| 28/01/2019 | 4,823.00p | 4,896.00p | 4,823.00p | 4,843.00p | 295415 |
| 25/01/2019 | 4,987.00p | 4,996.00p | 4,844.00p | 4,857.00p | 428862 |
| 24/01/2019 | 5,022.00p | 5,108.00p | 4,924.00p | 4,938.00p | 304106 |
| 23/01/2019 | 4,956.00p | 5,036.00p | 4,929.00p | 5,000.00p | 626910 |
| 22/01/2019 | 5,076.00p | 5,124.00p | 4,995.00p | 4,995.00p | 278824 |
| 21/01/2019 | 5,042.00p | 5,104.00p | 5,036.00p | 5,078.00p | 155758 |
| 18/01/2019 | 4,964.00p | 5,076.00p | 4,964.00p | 5,070.00p | 245224 |
| 17/01/2019 | 4,978.00p | 4,990.00p | 4,929.00p | 4,946.00p | 303609 |
| 16/01/2019 | 4,923.00p | 4,960.00p | 4,820.00p | 4,956.00p | 354705 |
| 15/01/2019 | 4,915.00p | 4,964.00p | 4,885.00p | 4,909.00p | 269549 |
| 14/01/2019 | 5,026.00p | 5,098.00p | 4,891.00p | 4,915.00p | 270042 |
| 11/01/2019 | 5,088.00p | 5,147.48p | 4,995.00p | 5,038.00p | 280547 |
| 10/01/2019 | 4,940.00p | 5,078.00p | 4,933.00p | 5,060.00p | 248386 |
| 09/01/2019 | 5,002.00p | 5,050.00p | 4,954.00p | 4,954.00p | 362905 |
| 08/01/2019 | 4,847.00p | 4,987.00p | 4,843.00p | 4,954.00p | 367553 |
| 07/01/2019 | 4,873.00p | 4,881.00p | 4,783.00p | 4,871.00p | 221570 |
| 04/01/2019 | 4,597.00p | 4,838.00p | 4,597.00p | 4,829.00p | 293762 |
| 03/01/2019 | 4,750.00p | 4,754.33p | 4,600.00p | 4,608.00p | 356208 |
| 02/01/2019 | 4,848.00p | 4,885.00p | 4,723.00p | 4,817.00p | 234756 |
| 31/12/2018 | 4,796.00p | 4,813.00p | 4,768.00p | 4,800.00p | 101272 |
| 28/12/2018 | 4,771.00p | 4,800.00p | 4,735.00p | 4,777.00p | 240494 |
| 27/12/2018 | 4,828.00p | 4,856.00p | 4,680.00p | 4,732.00p | 282733 |
| 24/12/2018 | 4,760.00p | 4,796.00p | 4,736.00p | 4,740.00p | 54181 |
| 21/12/2018 | 4,779.00p | 4,839.00p | 4,727.00p | 4,839.00p | 798876 |
| 20/12/2018 | 4,732.00p | 4,870.00p | 4,704.00p | 4,764.00p | 476872 |
| 19/12/2018 | 4,690.00p | 4,828.00p | 4,660.00p | 4,809.00p | 460711 |
| 18/12/2018 | 4,621.00p | 4,685.00p | 4,592.00p | 4,680.00p | 466211 |
| 17/12/2018 | 4,641.00p | 4,641.00p | 4,546.00p | 4,602.00p | 321460 |
| 14/12/2018 | 4,671.00p | 4,677.00p | 4,601.00p | 4,635.00p | 288297 |
| 13/12/2018 | 4,757.00p | 4,775.00p | 4,699.00p | 4,700.00p | 284570 |
| 12/12/2018 | 4,681.00p | 4,749.00p | 4,636.00p | 4,736.00p | 275889 |
| 11/12/2018 | 4,638.00p | 4,702.00p | 4,606.00p | 4,682.00p | 358095 |
| 10/12/2018 | 4,571.00p | 4,647.00p | 4,547.00p | 4,557.00p | 288004 |
| 07/12/2018 | 4,553.00p | 4,687.00p | 4,533.76p | 4,592.00p | 279587 |
| 06/12/2018 | 4,635.00p | 4,635.00p | 4,485.00p | 4,509.00p | 517689 |
| 05/12/2018 | 4,731.00p | 4,776.00p | 4,660.00p | 4,660.00p | 304241 |
| 04/12/2018 | 4,870.00p | 4,889.00p | 4,760.00p | 4,774.00p | 280575 |
| 03/12/2018 | 4,850.00p | 4,894.00p | 4,813.00p | 4,876.00p | 325332 |
| 30/11/2018 | 4,811.00p | 4,819.00p | 4,677.00p | 4,697.00p | 680649 |
| 29/11/2018 | 4,785.00p | 4,877.00p | 4,775.00p | 4,804.00p | 288113 |
| 28/11/2018 | 4,775.00p | 4,776.00p | 4,720.00p | 4,755.00p | 363906 |
| 27/11/2018 | 4,667.00p | 4,815.00p | 4,623.00p | 4,752.00p | 320461 |
| 26/11/2018 | 4,668.00p | 4,709.00p | 4,618.00p | 4,646.00p | 390994 |
| 23/11/2018 | 4,500.00p | 4,616.00p | 4,494.00p | 4,616.00p | 244190 |
| 22/11/2018 | 4,569.00p | 4,578.00p | 4,493.00p | 4,524.00p | 250113 |
| 21/11/2018 | 4,619.00p | 4,619.00p | 4,480.00p | 4,556.00p | 442531 |
| 20/11/2018 | 4,478.00p | 4,624.58p | 4,478.00p | 4,597.00p | 433633 |
*Close Price adjusted for both dividends and splits