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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Latham (James) (LTHM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | 1,060.00p | 1,065.00p | 1,040.00p | 1,060.00p | 9036 |
| 06/05/2025 | 1,050.00p | 1,078.75p | 1,040.00p | 1,060.00p | 12190 |
| 02/05/2025 | 1,045.00p | 1,049.90p | 1,040.00p | 1,045.00p | 94624 |
| 01/05/2025 | 1,030.00p | 1,045.00p | 1,010.00p | 1,045.00p | 25137 |
| 30/04/2025 | 1,025.00p | 1,045.00p | 1,013.00p | 1,030.00p | 10922 |
| 29/04/2025 | 1,055.00p | 1,055.00p | 1,002.00p | 1,025.00p | 13599 |
| 28/04/2025 | 1,060.00p | 1,068.00p | 1,030.00p | 1,055.00p | 2714 |
| 25/04/2025 | 1,065.00p | 1,080.00p | 1,040.00p | 1,060.00p | 3773 |
| 24/04/2025 | 1,065.00p | 1,080.00p | 1,050.00p | 1,065.00p | 7132 |
| 23/04/2025 | 1,050.00p | 1,080.00p | 1,030.00p | 1,065.00p | 11956 |
| 22/04/2025 | 1,025.00p | 1,075.00p | 1,025.00p | 1,050.00p | 8834 |
| 17/04/2025 | 1,035.00p | 1,050.00p | 1,025.00p | 1,035.00p | 8843 |
| 16/04/2025 | 1,045.00p | 1,070.00p | 1,020.60p | 1,035.00p | 7022 |
| 15/04/2025 | 1,035.00p | 1,070.00p | 1,020.00p | 1,045.00p | 7111 |
| 14/04/2025 | 1,010.00p | 1,050.00p | 991.00p | 1,040.00p | 11389 |
| 11/04/2025 | 1,010.00p | 1,050.00p | 982.00p | 1,010.00p | 5785 |
| 10/04/2025 | 1,025.00p | 1,095.00p | 1,020.00p | 1,020.00p | 8463 |
| 09/04/2025 | 1,015.00p | 1,050.00p | 993.00p | 1,025.00p | 16274 |
| 08/04/2025 | 1,025.00p | 1,040.00p | 1,000.50p | 1,010.00p | 8948 |
| 07/04/2025 | 1,025.00p | 1,042.00p | 982.00p | 1,025.00p | 14615 |
| 04/04/2025 | 1,070.00p | 1,070.00p | 1,020.00p | 1,035.00p | 5071 |
| 03/04/2025 | 1,080.00p | 1,100.00p | 1,032.00p | 1,070.00p | 9731 |
| 02/04/2025 | 1,100.00p | 1,104.50p | 1,061.20p | 1,080.00p | 5342 |
| 01/04/2025 | 1,075.00p | 1,120.00p | 1,060.00p | 1,100.00p | 5550 |
| 31/03/2025 | 1,065.00p | 1,098.00p | 1,055.50p | 1,075.00p | 6525 |
| 28/03/2025 | 1,125.00p | 1,145.00p | 1,060.00p | 1,065.00p | 14033 |
| 27/03/2025 | 1,015.00p | 1,132.50p | 1,000.60p | 1,132.50p | 26253 |
| 26/03/2025 | 1,015.00p | 1,019.00p | 1,000.00p | 1,015.00p | 26444 |
| 25/03/2025 | 1,045.00p | 1,045.00p | 1,000.00p | 1,015.00p | 9447 |
| 24/03/2025 | 1,045.00p | 1,048.00p | 1,020.00p | 1,035.00p | 17727 |
| 21/03/2025 | 1,045.00p | 1,048.00p | 1,033.00p | 1,045.00p | 4289 |
| 20/03/2025 | 1,045.00p | 1,051.00p | 1,021.00p | 1,045.00p | 10536 |
| 19/03/2025 | 1,035.00p | 1,045.00p | 1,021.00p | 1,045.00p | 17510 |
| 18/03/2025 | 1,035.00p | 1,048.50p | 1,031.00p | 1,035.00p | 11311 |
| 17/03/2025 | 1,035.00p | 1,044.00p | 1,020.00p | 1,040.00p | 22959 |
| 14/03/2025 | 1,035.00p | 1,044.00p | 1,020.60p | 1,035.00p | 12933 |
| 13/03/2025 | 1,035.00p | 1,044.90p | 1,020.60p | 1,035.00p | 9529 |
| 12/03/2025 | 1,030.00p | 1,036.00p | 1,020.02p | 1,030.00p | 18229 |
| 11/03/2025 | 1,030.00p | 1,036.00p | 1,020.00p | 1,030.00p | 12134 |
| 10/03/2025 | 1,030.00p | 1,036.00p | 1,026.00p | 1,030.00p | 15386 |
| 07/03/2025 | 1,030.00p | 1,040.00p | 1,025.00p | 1,030.00p | 8078 |
| 06/03/2025 | 1,030.00p | 1,040.00p | 1,018.89p | 1,030.00p | 13074 |
| 05/03/2025 | 1,065.00p | 1,065.00p | 1,020.40p | 1,030.00p | 46921 |
| 04/03/2025 | 1,065.00p | 1,065.00p | 1,050.00p | 1,065.00p | 11560 |
| 03/03/2025 | 1,070.00p | 1,082.00p | 1,050.00p | 1,065.00p | 10902 |
| 28/02/2025 | 1,090.00p | 1,110.00p | 1,052.00p | 1,070.00p | 12107 |
| 27/02/2025 | 1,095.00p | 1,095.00p | 1,072.00p | 1,090.00p | 29546 |
| 26/02/2025 | 1,095.00p | 1,110.00p | 1,080.00p | 1,095.00p | 5141 |
| 25/02/2025 | 1,095.00p | 1,097.00p | 1,084.50p | 1,095.00p | 6479 |
| 24/02/2025 | 1,095.00p | 1,110.00p | 1,081.00p | 1,095.00p | 19399 |
| 21/02/2025 | 1,095.00p | 1,097.00p | 1,082.00p | 1,095.00p | 4874 |
| 20/02/2025 | 1,090.00p | 1,097.40p | 1,080.00p | 1,095.00p | 5235 |
| 19/02/2025 | 1,090.00p | 1,110.00p | 1,070.80p | 1,090.00p | 4532 |
| 18/02/2025 | 1,090.00p | 1,106.80p | 1,083.00p | 1,090.00p | 6253 |
| 17/02/2025 | 1,085.00p | 1,100.00p | 1,070.00p | 1,090.00p | 8987 |
| 14/02/2025 | 1,085.00p | 1,100.00p | 1,070.00p | 1,085.00p | 7943 |
| 13/02/2025 | 1,115.00p | 1,115.00p | 1,072.00p | 1,085.00p | 8850 |
| 12/02/2025 | 1,115.00p | 1,130.00p | 1,092.00p | 1,115.00p | 19696 |
| 11/02/2025 | 1,115.00p | 1,119.50p | 1,102.00p | 1,115.00p | 11248 |
| 10/02/2025 | 1,130.00p | 1,130.00p | 1,102.00p | 1,115.00p | 6164 |
| 07/02/2025 | 1,130.00p | 1,133.00p | 1,110.80p | 1,130.00p | 7653 |
| 06/02/2025 | 1,125.00p | 1,145.00p | 1,080.00p | 1,130.00p | 27599 |
| 05/02/2025 | 1,140.00p | 1,142.00p | 1,130.00p | 1,140.00p | 1771 |
| 04/02/2025 | 1,155.00p | 1,157.00p | 1,132.00p | 1,140.00p | 9329 |
| 03/02/2025 | 1,160.00p | 1,180.00p | 1,142.00p | 1,155.00p | 8730 |
| 31/01/2025 | 1,175.00p | 1,184.00p | 1,154.00p | 1,175.00p | 3025 |
| 30/01/2025 | 1,185.00p | 1,200.00p | 1,152.00p | 1,175.00p | 8691 |
| 29/01/2025 | 1,160.00p | 1,200.00p | 1,146.00p | 1,185.00p | 4364 |
| 28/01/2025 | 1,160.00p | 1,195.00p | 1,141.00p | 1,160.00p | 7143 |
| 27/01/2025 | 1,160.00p | 1,178.00p | 1,120.00p | 1,160.00p | 11430 |
| 24/01/2025 | 1,170.00p | 1,179.00p | 1,142.00p | 1,170.00p | 12124 |
| 23/01/2025 | 1,160.00p | 1,200.00p | 1,121.60p | 1,170.00p | 10875 |
| 22/01/2025 | 1,160.00p | 1,165.00p | 1,121.60p | 1,160.00p | 4049 |
| 21/01/2025 | 1,175.00p | 1,181.00p | 1,120.00p | 1,165.00p | 20242 |
| 20/01/2025 | 1,175.00p | 1,200.00p | 1,150.00p | 1,175.00p | 4163 |
| 17/01/2025 | 1,170.00p | 1,200.00p | 1,141.20p | 1,175.00p | 5613 |
| 16/01/2025 | 1,170.00p | 1,185.88p | 1,152.50p | 1,170.00p | 618 |
| 15/01/2025 | 1,140.00p | 1,194.00p | 1,140.00p | 1,170.00p | 17177 |
| 14/01/2025 | 1,145.00p | 1,167.50p | 1,121.00p | 1,140.00p | 14233 |
| 13/01/2025 | 1,135.00p | 1,168.75p | 1,135.00p | 1,145.00p | 2804 |
| 10/01/2025 | 1,135.00p | 1,160.50p | 1,131.00p | 1,145.00p | 3925 |
| 09/01/2025 | 1,145.00p | 1,170.00p | 1,135.00p | 1,135.00p | 25379 |
| 08/01/2025 | 1,155.00p | 1,170.00p | 1,145.00p | 1,145.00p | 9313 |
| 07/01/2025 | 1,155.00p | 1,170.00p | 1,155.00p | 1,155.00p | 2303 |
| 06/01/2025 | 1,155.00p | 1,170.00p | 1,140.00p | 1,155.00p | 6120 |
| 03/01/2025 | 1,155.00p | 1,170.00p | 1,152.90p | 1,155.00p | 1118 |
| 02/01/2025 | 1,145.00p | 1,170.00p | 1,142.50p | 1,155.00p | 10382 |
| 31/12/2024 | 1,150.00p | 1,150.00p | 1,123.00p | 1,145.00p | 3413 |
| 30/12/2024 | 1,175.00p | 1,175.00p | 1,120.00p | 1,150.00p | 9055 |
| 27/12/2024 | 1,180.00p | 1,200.00p | 1,155.00p | 1,175.00p | 2217 |
| 24/12/2024 | 1,180.00p | 1,200.00p | 1,170.00p | 1,180.00p | 4246 |
| 23/12/2024 | 1,180.00p | 1,180.00p | 1,166.00p | 1,180.00p | 1700 |
| 20/12/2024 | 1,180.00p | 1,195.00p | 1,160.00p | 1,180.00p | 5349 |
| 19/12/2024 | 1,180.00p | 1,185.00p | 1,162.00p | 1,180.00p | 3114 |
| 18/12/2024 | 1,200.00p | 1,220.00p | 1,156.80p | 1,180.00p | 8253 |
| 17/12/2024 | 1,230.00p | 1,250.00p | 1,192.83p | 1,200.00p | 7385 |
| 16/12/2024 | 1,200.00p | 1,240.00p | 1,170.00p | 1,230.00p | 6268 |
| 13/12/2024 | 1,210.00p | 1,219.00p | 1,170.00p | 1,200.00p | 9138 |
| 12/12/2024 | 1,210.00p | 1,232.40p | 1,175.00p | 1,210.00p | 9418 |
| 11/12/2024 | 1,210.00p | 1,248.00p | 1,175.00p | 1,210.00p | 3021 |
| 10/12/2024 | 1,210.00p | 1,250.00p | 1,194.00p | 1,210.00p | 2498 |
| 09/12/2024 | 1,215.00p | 1,245.00p | 1,187.00p | 1,225.00p | 3640 |
| 06/12/2024 | 1,250.00p | 1,260.00p | 1,185.00p | 1,215.00p | 6442 |
| 05/12/2024 | 1,265.00p | 1,279.00p | 1,215.00p | 1,250.00p | 5857 |
| 04/12/2024 | 1,247.50p | 1,274.00p | 1,236.00p | 1,265.00p | 4093 |
| 03/12/2024 | 1,200.00p | 1,274.00p | 1,200.00p | 1,247.50p | 14075 |
| 02/12/2024 | 1,175.00p | 1,230.00p | 1,150.00p | 1,200.00p | 12112 |
| 29/11/2024 | 1,175.00p | 1,215.00p | 1,160.00p | 1,175.00p | 21994 |
| 28/11/2024 | 1,195.00p | 1,250.00p | 1,070.00p | 1,170.00p | 32363 |
| 27/11/2024 | 1,300.00p | 1,300.00p | 1,280.00p | 1,290.00p | 6123 |
| 26/11/2024 | 1,300.00p | 1,300.00p | 1,280.00p | 1,290.00p | 4934 |
| 25/11/2024 | 1,300.00p | 1,315.00p | 1,283.66p | 1,300.00p | 5238 |
| 22/11/2024 | 1,305.00p | 1,307.69p | 1,285.10p | 1,300.00p | 17784 |
| 21/11/2024 | 1,300.00p | 1,303.00p | 1,285.00p | 1,300.00p | 1702 |
| 20/11/2024 | 1,310.00p | 1,322.00p | 1,304.00p | 1,315.00p | 674 |
| 19/11/2024 | 1,290.00p | 1,338.00p | 1,288.00p | 1,320.00p | 4923 |
| 18/11/2024 | 1,285.00p | 1,299.00p | 1,273.00p | 1,290.00p | 7299 |
| 15/11/2024 | 1,285.00p | 1,298.00p | 1,270.00p | 1,285.00p | 2044 |
| 14/11/2024 | 1,280.00p | 1,289.00p | 1,272.00p | 1,285.00p | 4351 |
| 13/11/2024 | 1,280.00p | 1,292.00p | 1,260.00p | 1,280.00p | 12456 |
| 12/11/2024 | 1,290.00p | 1,316.00p | 1,273.00p | 1,280.00p | 7331 |
| 11/11/2024 | 1,280.00p | 1,309.00p | 1,268.00p | 1,300.00p | 6011 |
| 08/11/2024 | 1,265.00p | 1,280.00p | 1,260.00p | 1,280.00p | 7853 |
| 07/11/2024 | 1,325.00p | 1,325.00p | 1,261.00p | 1,265.00p | 10716 |
| 06/11/2024 | 1,325.00p | 1,330.00p | 1,315.89p | 1,325.00p | 1418 |
| 05/11/2024 | 1,350.00p | 1,352.00p | 1,297.73p | 1,325.00p | 23617 |
| 04/11/2024 | 1,350.00p | 1,360.20p | 1,322.75p | 1,350.00p | 4479 |
| 01/11/2024 | 1,350.00p | 1,375.00p | 1,321.80p | 1,350.00p | 4995 |
| 31/10/2024 | 1,375.00p | 1,385.00p | 1,325.00p | 1,350.00p | 11617 |
| 30/10/2024 | 1,295.00p | 1,395.00p | 1,281.11p | 1,370.00p | 8157 |
| 29/10/2024 | 1,290.00p | 1,302.50p | 1,280.00p | 1,285.00p | 10754 |
| 28/10/2024 | 1,315.00p | 1,326.25p | 1,265.00p | 1,275.00p | 9939 |
| 25/10/2024 | 1,345.00p | 1,348.00p | 1,300.00p | 1,320.00p | 10907 |
| 24/10/2024 | 1,370.00p | 1,405.00p | 1,320.00p | 1,345.00p | 8254 |
| 23/10/2024 | 1,380.00p | 1,404.00p | 1,355.00p | 1,370.00p | 10362 |
| 22/10/2024 | 1,380.00p | 1,388.00p | 1,366.00p | 1,380.00p | 5343 |
| 21/10/2024 | 1,380.00p | 1,405.00p | 1,352.00p | 1,380.00p | 5537 |
| 18/10/2024 | 1,380.00p | 1,389.00p | 1,362.00p | 1,375.00p | 7911 |
| 17/10/2024 | 1,380.00p | 1,402.00p | 1,375.00p | 1,375.00p | 8711 |
| 16/10/2024 | 1,380.00p | 1,391.00p | 1,372.00p | 1,380.00p | 4894 |
| 15/10/2024 | 1,380.00p | 1,392.00p | 1,350.00p | 1,380.00p | 6201 |
| 14/10/2024 | 1,380.00p | 1,410.00p | 1,367.00p | 1,380.00p | 3872 |
| 11/10/2024 | 1,380.00p | 1,415.00p | 1,365.00p | 1,380.00p | 8226 |
| 10/10/2024 | 1,380.00p | 1,409.40p | 1,376.00p | 1,380.00p | 5130 |
| 09/10/2024 | 1,380.00p | 1,408.00p | 1,369.00p | 1,380.00p | 2195 |
| 08/10/2024 | 1,390.00p | 1,398.00p | 1,364.00p | 1,380.00p | 4205 |
| 07/10/2024 | 1,375.00p | 1,410.00p | 1,340.00p | 1,390.00p | 5855 |
| 04/10/2024 | 1,375.00p | 1,394.00p | 1,344.30p | 1,375.00p | 28735 |
| 03/10/2024 | 1,375.00p | 1,403.00p | 1,348.00p | 1,375.00p | 5596 |
| 02/10/2024 | 1,380.00p | 1,409.40p | 1,347.00p | 1,375.00p | 5475 |
| 01/10/2024 | 1,360.00p | 1,400.00p | 1,344.00p | 1,380.00p | 10009 |
| 30/09/2024 | 1,375.00p | 1,399.00p | 1,345.00p | 1,360.00p | 9156 |
| 27/09/2024 | 1,375.00p | 1,409.30p | 1,372.50p | 1,375.00p | 8060 |
| 26/09/2024 | 1,380.00p | 1,400.00p | 1,347.00p | 1,375.00p | 8131 |
| 25/09/2024 | 1,370.00p | 1,410.00p | 1,370.00p | 1,400.00p | 6137 |
| 24/09/2024 | 1,370.00p | 1,399.40p | 1,346.63p | 1,370.00p | 39511 |
| 23/09/2024 | 1,370.00p | 1,387.00p | 1,342.00p | 1,370.00p | 2911 |
| 20/09/2024 | 1,375.00p | 1,387.00p | 1,350.00p | 1,370.00p | 3650 |
| 19/09/2024 | 1,380.00p | 1,394.00p | 1,350.00p | 1,375.00p | 3632 |
| 18/09/2024 | 1,337.50p | 1,380.00p | 1,337.50p | 1,380.00p | 6117 |
| 17/09/2024 | 1,340.00p | 1,354.65p | 1,335.00p | 1,337.50p | 9619 |
| 16/09/2024 | 1,335.00p | 1,360.00p | 1,325.00p | 1,340.00p | 6004 |
| 13/09/2024 | 1,330.00p | 1,350.00p | 1,320.00p | 1,335.00p | 10923 |
| 12/09/2024 | 1,310.00p | 1,350.00p | 1,300.00p | 1,330.00p | 14764 |
| 11/09/2024 | 1,285.00p | 1,335.00p | 1,280.00p | 1,310.00p | 11163 |
| 10/09/2024 | 1,295.00p | 1,330.00p | 1,282.00p | 1,290.00p | 39771 |
| 09/09/2024 | 1,305.00p | 1,320.00p | 1,302.50p | 1,305.00p | 5647 |
| 06/09/2024 | 1,310.00p | 1,324.00p | 1,302.00p | 1,315.00p | 8604 |
| 05/09/2024 | 1,315.00p | 1,317.00p | 1,295.00p | 1,315.00p | 13116 |
| 04/09/2024 | 1,305.00p | 1,330.00p | 1,292.00p | 1,295.00p | 10871 |
| 03/09/2024 | 1,330.00p | 1,330.00p | 1,300.80p | 1,320.00p | 3676 |
| 02/09/2024 | 1,325.00p | 1,340.00p | 1,300.00p | 1,320.00p | 7440 |
| 30/08/2024 | 1,290.00p | 1,300.00p | 1,282.00p | 1,295.00p | 13837 |
| 29/08/2024 | 1,325.00p | 1,325.00p | 1,282.00p | 1,290.00p | 6573 |
| 28/08/2024 | 1,345.00p | 1,346.40p | 1,310.75p | 1,325.00p | 9074 |
| 27/08/2024 | 1,370.00p | 1,370.00p | 1,330.00p | 1,335.00p | 14659 |
| 23/08/2024 | 1,345.00p | 1,399.30p | 1,330.00p | 1,370.00p | 17989 |
| 22/08/2024 | 1,350.00p | 1,355.00p | 1,332.00p | 1,345.00p | 19958 |
| 21/08/2024 | 1,365.00p | 1,377.00p | 1,340.00p | 1,350.00p | 7079 |
| 20/08/2024 | 1,340.00p | 1,359.70p | 1,340.00p | 1,345.00p | 11003 |
| 19/08/2024 | 1,317.50p | 1,360.00p | 1,317.50p | 1,340.00p | 18145 |
| 16/08/2024 | 1,315.00p | 1,318.00p | 1,304.40p | 1,312.50p | 587 |
| 15/08/2024 | 1,345.00p | 1,345.00p | 1,302.00p | 1,305.00p | 3480 |
| 14/08/2024 | 1,350.00p | 1,359.80p | 1,340.00p | 1,345.00p | 7208 |
| 13/08/2024 | 1,385.00p | 1,393.33p | 1,331.00p | 1,350.00p | 9449 |
| 12/08/2024 | 1,390.00p | 1,397.90p | 1,385.00p | 1,387.50p | 6507 |
| 09/08/2024 | 1,377.50p | 1,400.00p | 1,377.50p | 1,390.00p | 4795 |
| 08/08/2024 | 1,380.00p | 1,384.00p | 1,380.00p | 1,382.50p | 1704 |
| 07/08/2024 | 1,382.50p | 1,395.00p | 1,382.50p | 1,385.00p | 13453 |
| 06/08/2024 | 1,382.50p | 1,395.00p | 1,382.50p | 1,387.50p | 5971 |
| 05/08/2024 | 1,430.00p | 1,432.00p | 1,373.50p | 1,387.50p | 19174 |
| 02/08/2024 | 1,445.00p | 1,459.60p | 1,440.00p | 1,440.00p | 3308 |
| 01/08/2024 | 1,445.00p | 1,477.00p | 1,432.10p | 1,445.00p | 11810 |
| 31/07/2024 | 1,450.00p | 1,550.00p | 1,426.00p | 1,515.00p | 44269 |
| 30/07/2024 | 1,415.00p | 1,459.40p | 1,360.00p | 1,450.00p | 16618 |
| 29/07/2024 | 1,370.00p | 1,429.00p | 1,360.00p | 1,415.00p | 6195 |
| 26/07/2024 | 1,375.00p | 1,408.00p | 1,370.00p | 1,370.00p | 5410 |
| 25/07/2024 | 1,350.00p | 1,390.00p | 1,350.00p | 1,375.00p | 3319 |
| 24/07/2024 | 1,350.00p | 1,379.10p | 1,350.00p | 1,355.00p | 6164 |
| 23/07/2024 | 1,345.00p | 1,380.00p | 1,345.00p | 1,365.00p | 7128 |
*Close Price adjusted for both dividends and splits