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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Morgan Sindall Group (MGNS) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2017 | 1,411.00p | 1,419.45p | 1,378.00p | 1,388.00p | 18964 |
| 22/11/2017 | 1,451.00p | 1,463.35p | 1,381.00p | 1,409.00p | 35893 |
| 21/11/2017 | 1,429.00p | 1,438.45p | 1,407.00p | 1,410.00p | 16680 |
| 20/11/2017 | 1,429.00p | 1,472.00p | 1,389.95p | 1,420.00p | 26912 |
| 17/11/2017 | 1,412.00p | 1,446.00p | 1,412.00p | 1,417.00p | 16358 |
| 16/11/2017 | 1,390.00p | 1,409.00p | 1,380.00p | 1,400.00p | 27054 |
| 15/11/2017 | 1,427.00p | 1,451.95p | 1,389.00p | 1,389.00p | 39864 |
| 14/11/2017 | 1,423.00p | 1,457.15p | 1,413.00p | 1,413.00p | 25246 |
| 13/11/2017 | 1,420.00p | 1,467.12p | 1,420.00p | 1,449.00p | 31912 |
| 10/11/2017 | 1,422.00p | 1,437.13p | 1,376.00p | 1,412.00p | 91547 |
| 09/11/2017 | 1,492.00p | 1,498.75p | 1,385.85p | 1,411.00p | 83813 |
| 08/11/2017 | 1,504.00p | 1,510.00p | 1,470.00p | 1,482.00p | 20241 |
| 07/11/2017 | 1,472.00p | 1,509.85p | 1,472.00p | 1,502.00p | 59403 |
| 06/11/2017 | 1,512.00p | 1,520.00p | 1,482.75p | 1,489.00p | 25233 |
| 03/11/2017 | 1,511.00p | 1,511.00p | 1,490.00p | 1,500.00p | 62542 |
| 02/11/2017 | 1,504.00p | 1,505.00p | 1,484.00p | 1,499.00p | 43859 |
| 01/11/2017 | 1,460.00p | 1,504.00p | 1,460.00p | 1,499.00p | 204791 |
| 31/10/2017 | 1,445.00p | 1,466.00p | 1,436.00p | 1,444.00p | 30769 |
| 30/10/2017 | 1,420.00p | 1,450.00p | 1,407.28p | 1,445.00p | 15578 |
| 27/10/2017 | 1,392.00p | 1,438.00p | 1,376.00p | 1,415.00p | 72350 |
| 26/10/2017 | 1,390.00p | 1,404.00p | 1,387.54p | 1,396.00p | 49527 |
| 25/10/2017 | 1,400.00p | 1,418.00p | 1,370.00p | 1,390.00p | 45288 |
| 24/10/2017 | 1,383.00p | 1,397.00p | 1,383.00p | 1,397.00p | 20925 |
| 23/10/2017 | 1,391.00p | 1,404.72p | 1,375.00p | 1,388.00p | 9346 |
| 20/10/2017 | 1,394.00p | 1,395.00p | 1,378.00p | 1,395.00p | 38769 |
| 19/10/2017 | 1,380.00p | 1,412.00p | 1,375.06p | 1,384.00p | 35089 |
| 18/10/2017 | 1,444.00p | 1,444.00p | 1,372.35p | 1,385.00p | 82149 |
| 17/10/2017 | 1,407.00p | 1,414.00p | 1,384.00p | 1,384.00p | 22702 |
| 16/10/2017 | 1,425.00p | 1,450.90p | 1,395.00p | 1,404.00p | 106514 |
| 13/10/2017 | 1,431.00p | 1,442.00p | 1,416.00p | 1,418.00p | 11072 |
| 12/10/2017 | 1,438.00p | 1,459.00p | 1,425.00p | 1,425.00p | 6924 |
| 11/10/2017 | 1,425.00p | 1,455.00p | 1,425.00p | 1,431.00p | 15848 |
| 10/10/2017 | 1,437.00p | 1,449.00p | 1,415.00p | 1,427.00p | 19693 |
| 09/10/2017 | 1,474.00p | 1,474.00p | 1,420.00p | 1,432.00p | 14089 |
| 06/10/2017 | 1,440.00p | 1,476.00p | 1,425.00p | 1,439.00p | 20641 |
| 05/10/2017 | 1,408.00p | 1,449.00p | 1,408.00p | 1,446.00p | 29808 |
| 04/10/2017 | 1,430.00p | 1,448.00p | 1,413.00p | 1,426.00p | 19041 |
| 03/10/2017 | 1,422.00p | 1,482.00p | 1,411.00p | 1,455.00p | 23100 |
| 02/10/2017 | 1,428.00p | 1,431.00p | 1,403.00p | 1,431.00p | 10818 |
| 29/09/2017 | 1,421.00p | 1,437.00p | 1,410.00p | 1,428.00p | 27004 |
| 28/09/2017 | 1,325.00p | 1,419.00p | 1,325.00p | 1,407.00p | 38378 |
| 27/09/2017 | 1,346.00p | 1,368.00p | 1,345.00p | 1,368.00p | 13447 |
| 26/09/2017 | 1,355.00p | 1,370.00p | 1,330.00p | 1,338.00p | 16213 |
| 25/09/2017 | 1,354.00p | 1,365.00p | 1,336.00p | 1,362.00p | 23229 |
| 22/09/2017 | 1,363.00p | 1,368.00p | 1,352.00p | 1,358.00p | 7792 |
| 21/09/2017 | 1,364.00p | 1,372.00p | 1,341.00p | 1,358.00p | 18443 |
| 20/09/2017 | 1,349.00p | 1,365.00p | 1,305.00p | 1,347.00p | 40692 |
| 19/09/2017 | 1,336.00p | 1,348.00p | 1,324.00p | 1,341.00p | 11489 |
| 18/09/2017 | 1,340.00p | 1,350.00p | 1,336.00p | 1,339.00p | 13973 |
| 15/09/2017 | 1,322.00p | 1,349.00p | 1,305.00p | 1,342.00p | 75238 |
| 14/09/2017 | 1,306.00p | 1,328.00p | 1,306.00p | 1,318.00p | 13262 |
| 13/09/2017 | 1,322.00p | 1,335.00p | 1,311.00p | 1,319.00p | 20079 |
| 12/09/2017 | 1,310.00p | 1,323.00p | 1,310.00p | 1,319.00p | 18101 |
| 11/09/2017 | 1,283.00p | 1,305.00p | 1,278.00p | 1,302.00p | 20209 |
| 08/09/2017 | 1,263.00p | 1,292.00p | 1,251.00p | 1,292.00p | 46891 |
| 07/09/2017 | 1,274.00p | 1,274.00p | 1,242.00p | 1,270.00p | 19247 |
| 06/09/2017 | 1,235.00p | 1,245.00p | 1,200.00p | 1,240.00p | 30787 |
| 05/09/2017 | 1,247.00p | 1,247.00p | 1,229.00p | 1,229.00p | 13127 |
| 04/09/2017 | 1,275.00p | 1,275.00p | 1,235.00p | 1,239.00p | 11652 |
| 01/09/2017 | 1,269.00p | 1,269.00p | 1,238.00p | 1,255.00p | 8802 |
| 31/08/2017 | 1,249.00p | 1,258.00p | 1,237.00p | 1,257.00p | 13953 |
| 30/08/2017 | 1,250.00p | 1,250.00p | 1,237.00p | 1,245.00p | 29236 |
| 29/08/2017 | 1,300.00p | 1,300.00p | 1,225.00p | 1,245.00p | 22857 |
| 25/08/2017 | 1,315.00p | 1,315.00p | 1,237.00p | 1,250.00p | 45241 |
| 24/08/2017 | 1,292.00p | 1,299.00p | 1,250.00p | 1,271.00p | 12357 |
| 23/08/2017 | 1,345.00p | 1,345.00p | 1,281.00p | 1,284.00p | 16946 |
| 22/08/2017 | 1,287.00p | 1,300.00p | 1,284.00p | 1,284.00p | 22637 |
| 21/08/2017 | 1,375.00p | 1,375.00p | 1,280.00p | 1,285.00p | 32043 |
| 18/08/2017 | 1,321.00p | 1,333.00p | 1,314.00p | 1,315.00p | 30728 |
| 17/08/2017 | 1,384.00p | 1,384.00p | 1,326.00p | 1,344.00p | 25486 |
| 16/08/2017 | 1,344.00p | 1,360.00p | 1,342.00p | 1,346.00p | 9792 |
| 15/08/2017 | 1,350.00p | 1,358.00p | 1,330.00p | 1,344.00p | 19178 |
| 14/08/2017 | 1,382.00p | 1,382.00p | 1,330.00p | 1,353.00p | 24321 |
| 11/08/2017 | 1,419.00p | 1,429.00p | 1,324.00p | 1,364.00p | 34967 |
| 10/08/2017 | 1,452.00p | 1,452.00p | 1,417.00p | 1,419.00p | 30006 |
| 09/08/2017 | 1,475.00p | 1,475.00p | 1,422.00p | 1,435.00p | 26875 |
| 08/08/2017 | 1,453.00p | 1,500.00p | 1,415.00p | 1,422.00p | 37322 |
| 07/08/2017 | 1,420.00p | 1,440.00p | 1,400.00p | 1,430.00p | 48198 |
| 04/08/2017 | 1,411.00p | 1,430.00p | 1,411.00p | 1,417.00p | 19289 |
| 03/08/2017 | 1,403.00p | 1,420.00p | 1,400.00p | 1,405.00p | 20877 |
| 02/08/2017 | 1,390.00p | 1,415.00p | 1,383.00p | 1,402.00p | 44666 |
| 01/08/2017 | 1,375.00p | 1,375.00p | 1,365.00p | 1,365.00p | 27555 |
| 31/07/2017 | 1,365.00p | 1,375.00p | 1,365.00p | 1,370.00p | 16899 |
| 28/07/2017 | 1,360.00p | 1,360.00p | 1,352.00p | 1,356.00p | 18151 |
| 27/07/2017 | 1,350.00p | 1,364.00p | 1,343.00p | 1,350.00p | 48119 |
| 26/07/2017 | 1,295.00p | 1,353.00p | 1,284.00p | 1,342.00p | 81370 |
| 25/07/2017 | 1,300.00p | 1,300.00p | 1,262.00p | 1,275.00p | 41357 |
| 24/07/2017 | 1,276.00p | 1,300.00p | 1,262.00p | 1,274.00p | 57174 |
| 21/07/2017 | 1,319.00p | 1,319.00p | 1,277.00p | 1,280.00p | 44033 |
| 20/07/2017 | 1,314.00p | 1,314.00p | 1,281.00p | 1,295.00p | 89987 |
| 19/07/2017 | 1,320.00p | 1,344.00p | 1,265.00p | 1,275.00p | 148014 |
| 18/07/2017 | 1,249.00p | 1,249.00p | 1,212.00p | 1,220.00p | 34438 |
| 17/07/2017 | 1,237.00p | 1,238.00p | 1,223.00p | 1,226.00p | 32725 |
| 14/07/2017 | 1,245.00p | 1,245.00p | 1,232.00p | 1,235.00p | 18170 |
| 13/07/2017 | 1,259.00p | 1,260.00p | 1,242.00p | 1,245.00p | 48400 |
| 12/07/2017 | 1,319.00p | 1,319.00p | 1,240.00p | 1,240.00p | 33289 |
| 11/07/2017 | 1,270.00p | 1,270.00p | 1,251.00p | 1,260.00p | 15231 |
| 10/07/2017 | 1,299.00p | 1,299.00p | 1,263.00p | 1,265.00p | 12944 |
| 07/07/2017 | 1,278.00p | 1,290.00p | 1,278.00p | 1,280.00p | 49182 |
| 06/07/2017 | 1,259.00p | 1,298.00p | 1,259.00p | 1,296.00p | 70712 |
| 05/07/2017 | 1,274.00p | 1,274.00p | 1,237.00p | 1,254.00p | 50676 |
| 04/07/2017 | 1,275.00p | 1,275.00p | 1,247.00p | 1,250.00p | 16987 |
| 03/07/2017 | 1,239.00p | 1,253.00p | 1,239.00p | 1,245.00p | 36988 |
| 30/06/2017 | 1,249.00p | 1,263.00p | 1,238.00p | 1,240.00p | 51263 |
| 29/06/2017 | 1,283.00p | 1,283.00p | 1,245.00p | 1,250.00p | 20673 |
| 28/06/2017 | 1,270.00p | 1,285.00p | 1,270.00p | 1,280.00p | 38889 |
| 27/06/2017 | 1,289.00p | 1,290.00p | 1,279.00p | 1,285.00p | 13824 |
| 26/06/2017 | 1,317.00p | 1,317.00p | 1,288.00p | 1,290.00p | 17072 |
| 23/06/2017 | 1,289.00p | 1,299.00p | 1,288.00p | 1,299.00p | 47735 |
| 22/06/2017 | 1,297.00p | 1,297.00p | 1,273.00p | 1,277.00p | 23309 |
| 21/06/2017 | 1,301.00p | 1,301.00p | 1,285.00p | 1,292.00p | 22603 |
| 20/06/2017 | 1,296.00p | 1,305.00p | 1,291.00p | 1,304.00p | 34034 |
| 19/06/2017 | 1,299.00p | 1,300.00p | 1,285.00p | 1,295.00p | 32841 |
| 16/06/2017 | 1,289.00p | 1,289.00p | 1,262.74p | 1,274.00p | 200772 |
| 15/06/2017 | 1,299.00p | 1,299.00p | 1,263.00p | 1,274.00p | 61806 |
| 14/06/2017 | 1,275.00p | 1,290.00p | 1,257.50p | 1,274.00p | 52829 |
| 13/06/2017 | 1,295.00p | 1,295.00p | 1,269.00p | 1,275.00p | 65127 |
| 12/06/2017 | 1,299.00p | 1,299.00p | 1,261.50p | 1,275.00p | 48890 |
| 09/06/2017 | 1,300.00p | 1,300.00p | 1,263.64p | 1,275.00p | 55078 |
| 08/06/2017 | 1,259.00p | 1,302.00p | 1,240.87p | 1,280.00p | 99372 |
| 07/06/2017 | 1,250.00p | 1,250.00p | 1,243.00p | 1,250.00p | 251331 |
| 06/06/2017 | 1,269.00p | 1,269.00p | 1,240.78p | 1,252.00p | 58338 |
| 05/06/2017 | 1,275.00p | 1,275.00p | 1,227.70p | 1,244.00p | 34283 |
| 02/06/2017 | 1,274.00p | 1,274.00p | 1,217.00p | 1,235.00p | 34457 |
| 01/06/2017 | 1,275.00p | 1,275.00p | 1,226.00p | 1,227.00p | 26026 |
| 31/05/2017 | 1,218.00p | 1,255.00p | 1,218.00p | 1,240.00p | 42932 |
| 30/05/2017 | 1,250.00p | 1,270.00p | 1,229.32p | 1,255.00p | 36025 |
| 26/05/2017 | 1,209.00p | 1,264.00p | 1,198.75p | 1,230.00p | 159908 |
| 25/05/2017 | 1,225.00p | 1,225.00p | 1,185.75p | 1,200.00p | 34846 |
| 24/05/2017 | 1,210.00p | 1,210.00p | 1,182.00p | 1,193.00p | 17918 |
| 23/05/2017 | 1,204.00p | 1,210.00p | 1,178.60p | 1,194.00p | 47179 |
| 22/05/2017 | 1,216.00p | 1,216.00p | 1,189.00p | 1,198.00p | 32928 |
| 19/05/2017 | 1,209.00p | 1,212.00p | 1,178.10p | 1,190.00p | 34717 |
| 18/05/2017 | 1,240.00p | 1,240.00p | 1,192.95p | 1,203.00p | 44329 |
| 17/05/2017 | 1,270.00p | 1,270.00p | 1,215.64p | 1,216.00p | 37267 |
| 16/05/2017 | 1,225.00p | 1,250.00p | 1,186.20p | 1,248.00p | 38207 |
| 15/05/2017 | 1,220.00p | 1,238.00p | 1,191.00p | 1,238.00p | 121876 |
| 12/05/2017 | 1,160.00p | 1,214.00p | 1,160.00p | 1,200.00p | 50114 |
| 11/05/2017 | 1,200.00p | 1,200.00p | 1,159.00p | 1,160.00p | 42528 |
| 10/05/2017 | 1,180.00p | 1,180.00p | 1,157.00p | 1,172.00p | 69237 |
| 09/05/2017 | 1,136.00p | 1,186.00p | 1,119.25p | 1,170.00p | 164568 |
| 08/05/2017 | 1,105.00p | 1,155.00p | 1,105.00p | 1,144.00p | 32767 |
| 05/05/2017 | 1,100.00p | 1,125.00p | 1,079.00p | 1,106.00p | 134700 |
| 04/05/2017 | 1,067.00p | 1,097.00p | 1,067.00p | 1,090.00p | 233707 |
| 03/05/2017 | 1,060.00p | 1,060.00p | 1,040.00p | 1,046.00p | 9954 |
| 02/05/2017 | 1,060.00p | 1,060.00p | 1,050.00p | 1,054.00p | 104314 |
| 28/04/2017 | 1,060.00p | 1,068.15p | 1,050.00p | 1,060.00p | 19610 |
| 27/04/2017 | 1,085.00p | 1,090.00p | 1,054.75p | 1,062.00p | 20530 |
| 26/04/2017 | 1,108.00p | 1,120.00p | 1,101.90p | 1,103.00p | 39252 |
| 25/04/2017 | 1,090.00p | 1,129.00p | 1,068.00p | 1,117.00p | 341311 |
| 24/04/2017 | 1,069.00p | 1,080.00p | 1,060.90p | 1,078.00p | 22668 |
| 21/04/2017 | 1,075.00p | 1,075.00p | 1,045.50p | 1,065.00p | 28474 |
| 20/04/2017 | 1,069.00p | 1,075.00p | 1,056.40p | 1,065.00p | 8672 |
| 19/04/2017 | 1,060.00p | 1,070.00p | 1,050.28p | 1,062.00p | 22452 |
| 18/04/2017 | 1,063.00p | 1,066.40p | 1,038.56p | 1,050.00p | 19030 |
| 13/04/2017 | 1,025.00p | 1,059.32p | 1,025.00p | 1,057.00p | 11431 |
| 12/04/2017 | 1,046.00p | 1,057.22p | 1,028.75p | 1,040.00p | 7298 |
| 11/04/2017 | 1,041.00p | 1,067.00p | 1,033.59p | 1,054.00p | 23940 |
| 10/04/2017 | 1,025.00p | 1,055.00p | 1,020.24p | 1,053.00p | 18908 |
| 07/04/2017 | 1,028.00p | 1,030.34p | 1,005.00p | 1,007.00p | 17005 |
| 06/04/2017 | 1,040.00p | 1,040.00p | 1,020.54p | 1,030.00p | 18008 |
| 05/04/2017 | 1,010.00p | 1,034.00p | 999.39p | 1,034.00p | 20625 |
| 04/04/2017 | 995.00p | 1,010.00p | 987.00p | 1,010.00p | 25150 |
| 03/04/2017 | 970.00p | 990.00p | 947.81p | 990.00p | 26093 |
| 31/03/2017 | 1,000.00p | 1,000.00p | 964.38p | 977.50p | 18760 |
| 30/03/2017 | 999.50p | 1,000.00p | 992.25p | 994.50p | 32598 |
| 29/03/2017 | 996.00p | 1,005.00p | 985.00p | 998.50p | 38419 |
| 28/03/2017 | 995.00p | 995.23p | 976.37p | 995.00p | 17795 |
| 27/03/2017 | 999.50p | 1,000.00p | 993.97p | 999.50p | 10331 |
| 24/03/2017 | 1,015.00p | 1,015.00p | 991.65p | 1,000.00p | 29460 |
| 23/03/2017 | 1,020.00p | 1,020.00p | 1,004.02p | 1,015.00p | 27907 |
| 22/03/2017 | 1,008.00p | 1,017.00p | 994.85p | 1,008.00p | 28406 |
| 21/03/2017 | 1,015.00p | 1,025.48p | 1,004.00p | 1,009.00p | 14553 |
| 20/03/2017 | 1,011.00p | 1,023.76p | 1,005.00p | 1,016.00p | 11106 |
| 17/03/2017 | 1,020.00p | 1,020.00p | 1,010.00p | 1,019.00p | 19155 |
| 16/03/2017 | 1,039.00p | 1,040.00p | 1,006.38p | 1,015.00p | 11797 |
| 15/03/2017 | 1,035.00p | 1,040.00p | 1,029.00p | 1,030.00p | 8521 |
| 14/03/2017 | 1,070.00p | 1,070.00p | 1,025.00p | 1,030.00p | 31742 |
| 13/03/2017 | 1,050.00p | 1,060.00p | 1,032.00p | 1,041.00p | 48198 |
| 10/03/2017 | 1,050.00p | 1,110.00p | 1,030.00p | 1,082.00p | 21120 |
| 09/03/2017 | 1,030.00p | 1,067.00p | 1,027.00p | 1,061.00p | 21784 |
| 08/03/2017 | 1,060.00p | 1,079.00p | 1,031.00p | 1,031.00p | 56765 |
| 07/03/2017 | 1,055.00p | 1,055.00p | 1,034.05p | 1,050.00p | 17266 |
| 06/03/2017 | 1,045.00p | 1,045.00p | 1,018.02p | 1,036.00p | 802292 |
| 03/03/2017 | 1,040.00p | 1,046.00p | 1,017.80p | 1,046.00p | 287947 |
| 02/03/2017 | 1,005.00p | 1,040.00p | 994.87p | 1,036.00p | 15656 |
| 01/03/2017 | 990.00p | 1,010.00p | 978.75p | 1,010.00p | 20493 |
| 28/02/2017 | 960.00p | 1,000.00p | 960.00p | 993.00p | 24619 |
| 27/02/2017 | 968.50p | 997.14p | 968.50p | 980.50p | 42838 |
| 24/02/2017 | 976.00p | 983.00p | 963.20p | 980.00p | 114034 |
| 23/02/2017 | 938.00p | 993.50p | 937.08p | 989.00p | 72701 |
| 22/02/2017 | 892.00p | 917.75p | 881.02p | 905.00p | 28430 |
| 21/02/2017 | 870.00p | 897.20p | 864.30p | 889.00p | 21675 |
| 20/02/2017 | 875.00p | 879.50p | 855.00p | 875.50p | 18775 |
| 17/02/2017 | 875.00p | 880.00p | 858.50p | 864.00p | 17296 |
| 16/02/2017 | 853.00p | 866.50p | 853.00p | 853.00p | 12231 |
| 15/02/2017 | 860.00p | 868.50p | 850.00p | 850.00p | 11913 |
| 14/02/2017 | 860.00p | 869.50p | 848.00p | 858.00p | 20791 |
| 13/02/2017 | 840.00p | 856.25p | 821.37p | 853.50p | 35857 |
| 10/02/2017 | 826.00p | 835.00p | 817.20p | 831.00p | 30416 |
*Close Price adjusted for both dividends and splits