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:
- Avoid Fiinu (BANK) by Steve Moore in ShareProphets
- Hold Hammerson (HMSO) by Jefferies
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy Croda International (CRDA) by UBS
- Hold United Utilities Group (UU.) by Kepler Cheuvreux
- Hold Severn Trent (SVT) by Kepler Cheuvreux
- Sell Standard Chartered (STAN) by Shore Capital
- Buy Centrica (CNA) by Goldman Sachs
- Outperform Centrica (CNA) by RBC Capital
- Overweight OSB Group (OSB) by Barclays
- Buy Johnson Matthey (JMAT) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Overweight Convatec Group (CTEC) by Barclays
- Neutral BP (BP.) by JP Morgan
- Overweight Shell (SHEL) by JP Morgan
- Overweight Unite Group (UTG) by JP Morgan
- Buy Currys (CURY) by John Ficenec in The Times - Tempus
- Neutral Standard Chartered (STAN) by Citi
- Overweight Anglo American (AAL) by Barclays
NB Private Equity Partners Ltd. (NBPE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/02/2015 | 1,187.50p | 1,195.00p | 1,187.50p | 1,187.50p | 20899 |
| 13/02/2015 | 1,187.50p | 1,193.00p | 1,181.00p | 1,187.50p | 10008 |
| 12/02/2015 | 1,185.50p | 1,193.00p | 1,180.66p | 1,187.50p | 11695 |
| 11/02/2015 | 1,205.00p | 1,208.65p | 1,200.00p | 1,205.00p | 7313 |
| 10/02/2015 | 1,205.00p | 1,208.67p | 1,205.00p | 1,205.00p | 6245 |
| 09/02/2015 | 1,201.00p | 1,208.67p | 1,195.00p | 1,205.00p | 14924 |
| 06/02/2015 | 1,201.00p | 1,206.04p | 1,195.00p | 1,201.00p | 9588 |
| 05/02/2015 | 1,200.00p | 1,207.00p | 1,195.96p | 1,201.00p | 13076 |
| 04/02/2015 | 1,200.00p | 1,206.67p | 1,200.00p | 1,200.00p | 20200 |
| 03/02/2015 | 1,200.50p | 1,206.67p | 1,200.00p | 1,200.00p | 5000 |
| 02/02/2015 | 1,202.50p | 1,207.50p | 1,195.00p | 1,200.50p | 11368 |
| 30/01/2015 | 1,202.50p | 1,207.50p | 1,199.50p | 1,202.50p | 4400 |
| 29/01/2015 | 1,202.50p | 1,208.00p | 1,202.50p | 1,202.50p | 1250 |
| 28/01/2015 | 1,205.00p | 1,208.00p | 1,196.50p | 1,202.50p | 8250 |
| 27/01/2015 | 1,206.00p | 1,211.10p | 1,196.63p | 1,205.00p | 4459 |
| 26/01/2015 | 1,199.50p | 1,211.14p | 1,198.00p | 1,206.00p | 14172 |
| 23/01/2015 | 1,194.00p | 1,201.40p | 1,192.20p | 1,199.50p | 20828 |
| 22/01/2015 | 1,194.00p | 1,199.75p | 1,186.80p | 1,194.00p | 13216 |
| 21/01/2015 | 1,194.00p | 1,200.00p | 1,185.00p | 1,194.00p | 10346 |
| 20/01/2015 | 1,177.50p | 1,200.00p | 1,160.00p | 1,194.00p | 90999 |
| 19/01/2015 | 1,166.00p | 1,185.00p | 1,165.96p | 1,177.50p | 13455 |
| 16/01/2015 | 1,160.00p | 1,170.00p | 1,160.00p | 1,166.00p | 32727 |
| 15/01/2015 | 1,160.00p | 1,168.00p | 1,160.00p | 1,160.00p | 5090 |
| 14/01/2015 | 1,160.00p | 1,165.00p | 1,155.00p | 1,155.00p | 38993 |
| 13/01/2015 | 1,156.50p | 1,161.24p | 1,150.00p | 1,159.00p | 8045 |
| 12/01/2015 | 1,154.00p | 1,163.00p | 1,150.94p | 1,156.50p | 7560 |
| 09/01/2015 | 1,152.50p | 1,161.49p | 1,149.95p | 1,153.50p | 16940 |
| 08/01/2015 | 1,141.50p | 1,157.61p | 1,139.00p | 1,154.00p | 32335 |
| 07/01/2015 | 1,135.00p | 1,144.00p | 1,133.30p | 1,141.50p | 21015 |
| 06/01/2015 | 1,132.00p | 1,138.57p | 1,132.00p | 1,135.00p | 6360 |
| 05/01/2015 | 1,132.00p | 1,134.00p | 1,130.00p | 1,132.00p | 11640 |
| 02/01/2015 | 1,132.00p | 1,134.00p | 1,132.00p | 1,132.00p | 1435 |
| 31/12/2014 | 1,132.00p | 1,134.00p | 1,132.00p | 1,132.00p | 1418 |
| 30/12/2014 | 1,129.50p | 1,134.00p | 1,129.50p | 1,132.00p | 10625 |
| 29/12/2014 | 1,129.50p | 1,134.00p | 1,126.41p | 1,129.50p | 5145 |
| 24/12/2014 | 1,129.50p | 1,129.50p | 1,129.50p | 1,129.50p | 0 |
| 23/12/2014 | 1,129.50p | 1,133.10p | 1,126.41p | 1,129.50p | 4691 |
| 22/12/2014 | 1,129.50p | 1,133.10p | 1,129.50p | 1,129.50p | 2154 |
| 19/12/2014 | 1,127.00p | 1,135.00p | 1,127.00p | 1,129.50p | 4798 |
| 18/12/2014 | 1,127.00p | 1,132.60p | 1,125.00p | 1,127.00p | 3700 |
| 17/12/2014 | 1,125.50p | 1,132.00p | 1,122.10p | 1,127.00p | 6600 |
| 16/12/2014 | 1,127.00p | 1,130.00p | 1,120.00p | 1,127.00p | 12130 |
| 15/12/2014 | 1,130.00p | 1,131.80p | 1,123.00p | 1,127.00p | 1265 |
| 12/12/2014 | 1,135.00p | 1,139.57p | 1,130.00p | 1,130.00p | 7652 |
| 11/12/2014 | 1,132.50p | 1,135.00p | 1,128.75p | 1,135.00p | 2022 |
| 10/12/2014 | 1,132.50p | 1,134.00p | 1,132.00p | 1,132.50p | 6945 |
| 09/12/2014 | 1,147.50p | 1,147.50p | 1,125.00p | 1,132.50p | 25495 |
| 08/12/2014 | 1,147.50p | 1,148.00p | 1,145.00p | 1,147.50p | 11050 |
| 05/12/2014 | 1,157.50p | 1,160.00p | 1,147.50p | 1,147.50p | 1108 |
| 04/12/2014 | 1,162.50p | 1,170.00p | 1,150.00p | 1,157.50p | 24311 |
| 03/12/2014 | 1,162.50p | 1,170.00p | 1,155.00p | 1,162.50p | 44253 |
| 02/12/2014 | 1,157.50p | 1,165.00p | 1,157.50p | 1,162.50p | 18395 |
| 01/12/2014 | 1,155.00p | 1,160.00p | 1,155.00p | 1,157.50p | 4798 |
| 28/11/2014 | 1,152.50p | 1,170.00p | 1,148.75p | 1,152.50p | 9396 |
| 27/11/2014 | 1,152.50p | 1,159.00p | 1,152.00p | 1,152.50p | 3981 |
| 26/11/2014 | 1,153.50p | 1,159.95p | 1,152.00p | 1,152.50p | 5693 |
| 25/11/2014 | 1,152.50p | 1,159.00p | 1,150.00p | 1,153.50p | 23065 |
| 24/11/2014 | 1,155.00p | 1,159.00p | 1,150.00p | 1,152.50p | 2777 |
| 21/11/2014 | 1,155.00p | 1,159.90p | 1,152.50p | 1,155.00p | 17190 |
| 20/11/2014 | 1,155.00p | 1,160.00p | 1,154.10p | 1,155.00p | 3348 |
| 19/11/2014 | 1,153.50p | 1,160.00p | 1,150.25p | 1,155.00p | 15241 |
| 18/11/2014 | 1,152.50p | 1,165.00p | 1,152.50p | 1,153.50p | 4982 |
| 17/11/2014 | 1,152.50p | 1,165.00p | 1,152.50p | 1,152.50p | 6226 |
| 14/11/2014 | 1,160.00p | 1,160.00p | 1,152.50p | 1,152.50p | 9515 |
| 13/11/2014 | 1,152.50p | 1,155.10p | 1,152.50p | 1,155.00p | 1398 |
| 12/11/2014 | 1,147.50p | 1,155.00p | 1,147.50p | 1,152.50p | 2863 |
| 11/11/2014 | 1,141.00p | 1,155.00p | 1,140.40p | 1,145.00p | 36035 |
| 10/11/2014 | 1,140.00p | 1,147.00p | 1,140.00p | 1,141.00p | 2396 |
| 07/11/2014 | 1,140.00p | 1,149.00p | 1,140.00p | 1,140.00p | 7993 |
| 06/11/2014 | 1,142.50p | 1,149.50p | 1,142.50p | 1,142.50p | 4199 |
| 05/11/2014 | 1,142.50p | 1,150.00p | 1,139.65p | 1,142.50p | 4710 |
| 04/11/2014 | 1,142.50p | 1,150.00p | 1,139.00p | 1,142.50p | 854 |
| 03/11/2014 | 1,135.00p | 1,150.00p | 1,135.00p | 1,142.50p | 8492 |
| 31/10/2014 | 1,131.00p | 1,135.00p | 1,131.00p | 1,135.00p | 10000 |
| 30/10/2014 | 1,127.50p | 1,131.00p | 1,125.00p | 1,131.00p | 7375 |
| 29/10/2014 | 1,125.00p | 1,130.00p | 1,122.00p | 1,127.50p | 7424 |
| 28/10/2014 | 1,119.50p | 1,130.00p | 1,118.00p | 1,125.00p | 11079 |
| 27/10/2014 | 1,111.50p | 1,120.60p | 1,109.75p | 1,119.50p | 13554 |
| 24/10/2014 | 1,092.50p | 1,115.00p | 1,092.50p | 1,111.50p | 19007 |
| 23/10/2014 | 1,090.00p | 1,100.00p | 1,090.00p | 1,092.50p | 135505 |
| 22/10/2014 | 1,085.00p | 1,095.87p | 1,085.00p | 1,090.00p | 5130 |
| 21/10/2014 | 1,087.50p | 1,091.00p | 1,085.00p | 1,085.00p | 16012 |
| 20/10/2014 | 1,095.00p | 1,096.67p | 1,083.75p | 1,087.50p | 3095 |
| 17/10/2014 | 1,097.50p | 1,105.00p | 1,080.00p | 1,095.00p | 4010 |
| 16/10/2014 | 1,122.50p | 1,122.50p | 1,097.50p | 1,097.50p | 12965 |
| 15/10/2014 | 1,134.00p | 1,138.11p | 1,122.50p | 1,122.50p | 4252 |
| 14/10/2014 | 1,142.50p | 1,142.50p | 1,132.00p | 1,134.00p | 5614 |
| 13/10/2014 | 1,142.50p | 1,146.59p | 1,135.00p | 1,142.50p | 8854 |
| 10/10/2014 | 1,147.50p | 1,151.59p | 1,140.00p | 1,150.00p | 2965 |
| 09/10/2014 | 1,147.50p | 1,150.67p | 1,142.00p | 1,147.50p | 10035 |
| 08/10/2014 | 1,151.00p | 1,153.40p | 1,142.00p | 1,142.00p | 37096 |
| 07/10/2014 | 1,157.50p | 1,163.75p | 1,154.00p | 1,154.00p | 42377 |
| 06/10/2014 | 1,153.50p | 1,162.00p | 1,153.00p | 1,157.00p | 36488 |
| 03/10/2014 | 1,150.00p | 1,160.58p | 1,150.00p | 1,153.50p | 37000 |
| 02/10/2014 | 1,152.00p | 1,161.98p | 1,144.35p | 1,150.00p | 3557 |
| 01/10/2014 | 1,152.00p | 1,161.58p | 1,150.00p | 1,152.00p | 136875 |
| 30/09/2014 | 1,153.50p | 1,159.65p | 1,152.00p | 1,152.00p | 8100 |
| 29/09/2014 | 1,153.50p | 1,161.00p | 1,149.00p | 1,153.50p | 20189 |
| 26/09/2014 | 1,152.00p | 1,155.58p | 1,146.67p | 1,153.50p | 10990 |
| 25/09/2014 | 1,155.00p | 1,164.61p | 1,150.00p | 1,153.50p | 4350 |
| 24/09/2014 | 1,151.50p | 1,159.67p | 1,147.25p | 1,155.00p | 7651 |
| 23/09/2014 | 1,151.50p | 1,160.00p | 1,145.00p | 1,151.50p | 22480 |
| 22/09/2014 | 1,145.00p | 1,154.75p | 1,145.00p | 1,151.50p | 109621 |
| 19/09/2014 | 1,136.50p | 1,147.50p | 1,136.50p | 1,147.50p | 3956 |
| 18/09/2014 | 1,125.00p | 1,140.00p | 1,124.67p | 1,132.50p | 39723 |
| 17/09/2014 | 1,119.00p | 1,130.00p | 1,119.00p | 1,122.50p | 13721 |
| 16/09/2014 | 1,119.00p | 1,120.60p | 1,115.80p | 1,119.00p | 7022 |
| 15/09/2014 | 1,120.50p | 1,122.50p | 1,116.30p | 1,119.00p | 9250 |
| 12/09/2014 | 1,119.00p | 1,122.50p | 1,116.00p | 1,120.50p | 46464 |
| 11/09/2014 | 1,117.50p | 1,120.60p | 1,115.64p | 1,119.00p | 4995 |
| 10/09/2014 | 1,117.50p | 1,119.50p | 1,105.00p | 1,117.50p | 81110 |
| 09/09/2014 | 1,120.00p | 1,128.00p | 1,110.00p | 1,117.50p | 3145 |
| 08/09/2014 | 1,120.00p | 1,129.80p | 1,113.10p | 1,120.00p | 2375 |
| 05/09/2014 | 1,118.50p | 1,129.80p | 1,112.00p | 1,120.00p | 14110 |
| 04/09/2014 | 1,115.00p | 1,120.00p | 1,111.70p | 1,118.50p | 95144 |
| 03/09/2014 | 1,110.00p | 1,115.67p | 1,108.00p | 1,115.00p | 27207 |
| 02/09/2014 | 1,110.00p | 1,113.00p | 1,108.00p | 1,110.00p | 14900 |
| 01/09/2014 | 1,108.50p | 1,125.00p | 1,108.50p | 1,108.50p | 6060 |
| 29/08/2014 | 1,107.00p | 1,112.47p | 1,103.79p | 1,107.00p | 3993 |
| 28/08/2014 | 1,105.00p | 1,111.00p | 1,105.00p | 1,107.00p | 18801 |
| 27/08/2014 | 1,095.00p | 1,110.00p | 1,095.00p | 1,105.00p | 16318 |
| 26/08/2014 | 1,093.00p | 1,097.75p | 1,088.10p | 1,095.00p | 11903 |
| 22/08/2014 | 1,093.00p | 1,099.15p | 1,093.00p | 1,093.00p | 2582 |
| 21/08/2014 | 1,093.00p | 1,098.50p | 1,088.00p | 1,093.00p | 6521 |
| 20/08/2014 | 1,093.00p | 1,098.50p | 1,089.11p | 1,093.00p | 2889 |
| 19/08/2014 | 1,093.00p | 1,098.50p | 1,089.11p | 1,093.00p | 17913 |
| 18/08/2014 | 1,093.00p | 1,098.60p | 1,088.00p | 1,093.00p | 24650 |
| 15/08/2014 | 1,091.00p | 1,100.00p | 1,089.67p | 1,093.50p | 6485 |
| 14/08/2014 | 1,085.00p | 1,095.00p | 1,085.00p | 1,091.00p | 8604 |
| 13/08/2014 | 1,081.50p | 1,095.00p | 1,080.00p | 1,095.00p | 127225 |
| 12/08/2014 | 1,077.50p | 1,085.22p | 1,076.00p | 1,081.50p | 6798 |
| 11/08/2014 | 1,072.50p | 1,080.00p | 1,066.00p | 1,077.50p | 4990 |
| 08/08/2014 | 1,069.00p | 1,077.54p | 1,063.00p | 1,070.50p | 23935 |
| 07/08/2014 | 1,068.50p | 1,073.79p | 1,063.10p | 1,069.50p | 10317 |
| 06/08/2014 | 1,077.50p | 1,090.00p | 1,068.50p | 1,068.50p | 3163 |
| 05/08/2014 | 1,090.00p | 1,099.98p | 1,085.00p | 1,090.00p | 11379 |
| 04/08/2014 | 1,090.00p | 1,100.00p | 1,083.00p | 1,090.00p | 19256 |
| 01/08/2014 | 1,090.00p | 1,099.98p | 1,090.00p | 1,090.00p | 10436 |
| 31/07/2014 | 1,090.00p | 1,096.00p | 1,085.00p | 1,090.00p | 19814 |
| 30/07/2014 | 1,090.00p | 1,099.65p | 1,085.00p | 1,090.00p | 7675 |
| 29/07/2014 | 1,090.00p | 1,098.00p | 1,081.00p | 1,090.00p | 9250 |
| 28/07/2014 | 1,090.00p | 1,095.00p | 1,085.00p | 1,090.00p | 7455 |
| 25/07/2014 | 1,092.50p | 1,095.00p | 1,090.00p | 1,090.00p | 20615 |
| 24/07/2014 | 1,089.00p | 1,097.00p | 1,089.00p | 1,092.50p | 14600 |
| 23/07/2014 | 1,083.00p | 1,096.02p | 1,083.00p | 1,089.00p | 9569 |
| 22/07/2014 | 1,075.00p | 1,081.00p | 1,075.00p | 1,081.00p | 1744 |
| 21/07/2014 | 1,072.50p | 1,079.99p | 1,066.00p | 1,072.50p | 8273 |
| 18/07/2014 | 1,072.50p | 1,080.00p | 1,065.00p | 1,072.50p | 8185 |
| 17/07/2014 | 1,072.50p | 1,080.00p | 1,072.50p | 1,075.00p | 7341 |
| 16/07/2014 | 1,071.00p | 1,077.50p | 1,063.80p | 1,072.50p | 28191 |
| 15/07/2014 | 1,070.00p | 1,077.12p | 1,067.00p | 1,071.00p | 5995 |
| 14/07/2014 | 1,070.00p | 1,075.00p | 1,062.00p | 1,070.00p | 2333 |
| 11/07/2014 | 1,070.00p | 1,080.00p | 1,062.00p | 1,070.00p | 12809 |
| 10/07/2014 | 1,057.50p | 1,071.25p | 1,057.50p | 1,067.50p | 2442 |
| 09/07/2014 | 1,057.50p | 1,061.84p | 1,047.67p | 1,055.00p | 3875 |
| 08/07/2014 | 1,057.50p | 1,061.25p | 1,050.00p | 1,057.50p | 3590 |
| 07/07/2014 | 1,062.50p | 1,068.00p | 1,057.50p | 1,057.50p | 7192 |
| 04/07/2014 | 1,056.00p | 1,066.25p | 1,056.00p | 1,062.50p | 74078 |
| 03/07/2014 | 1,055.00p | 1,060.00p | 1,055.00p | 1,056.00p | 3057 |
| 02/07/2014 | 1,050.00p | 1,060.00p | 1,049.00p | 1,055.00p | 1550 |
| 01/07/2014 | 1,049.50p | 1,055.00p | 1,043.00p | 1,050.00p | 24000 |
| 30/06/2014 | 1,050.00p | 1,057.00p | 1,042.00p | 1,049.50p | 8015 |
| 27/06/2014 | 1,050.00p | 1,058.00p | 1,050.00p | 1,050.00p | 1011 |
| 26/06/2014 | 1,050.00p | 1,058.00p | 1,043.00p | 1,050.00p | 60047 |
| 25/06/2014 | 1,050.00p | 1,054.90p | 1,043.00p | 1,050.00p | 1495 |
| 24/06/2014 | 1,050.00p | 1,054.90p | 1,043.00p | 1,050.00p | 0 |
| 23/06/2014 | 1,050.00p | 1,054.90p | 1,043.00p | 1,050.00p | 17025 |
| 20/06/2014 | 1,047.50p | 1,054.90p | 1,040.00p | 1,050.00p | 6661 |
| 19/06/2014 | 1,047.50p | 1,053.50p | 1,040.94p | 1,047.50p | 6392 |
| 18/06/2014 | 1,050.00p | 1,055.00p | 1,047.50p | 1,047.50p | 6265 |
| 17/06/2014 | 1,052.50p | 1,064.00p | 1,041.00p | 1,050.00p | 96278 |
| 16/06/2014 | 1,055.00p | 1,060.00p | 1,052.50p | 1,052.50p | 4331 |
| 13/06/2014 | 1,055.00p | 1,059.90p | 1,055.00p | 1,055.00p | 4128 |
| 12/06/2014 | 1,053.00p | 1,065.00p | 1,048.33p | 1,055.00p | 9214 |
| 11/06/2014 | 1,053.00p | 1,053.00p | 1,048.33p | 1,053.00p | 11217 |
| 10/06/2014 | 1,055.00p | 1,055.00p | 1,050.00p | 1,053.00p | 7241 |
| 09/06/2014 | 1,057.50p | 1,057.50p | 1,050.00p | 1,055.00p | 16210 |
| 06/06/2014 | 1,057.50p | 1,061.00p | 1,050.00p | 1,057.50p | 3269 |
| 05/06/2014 | 1,062.50p | 1,070.00p | 1,057.50p | 1,057.50p | 1560 |
| 04/06/2014 | 1,062.50p | 1,066.25p | 1,062.50p | 1,062.50p | 1080 |
| 03/06/2014 | 1,065.00p | 1,069.10p | 1,062.50p | 1,062.50p | 10260 |
| 02/06/2014 | 1,060.00p | 1,066.25p | 1,055.00p | 1,065.00p | 4638 |
| 30/05/2014 | 1,057.50p | 1,065.00p | 1,057.50p | 1,060.00p | 5594 |
| 29/05/2014 | 1,057.50p | 1,059.00p | 1,057.50p | 1,057.50p | 7314 |
| 28/05/2014 | 1,057.50p | 1,060.00p | 1,057.50p | 1,057.50p | 4760 |
| 27/05/2014 | 1,065.00p | 1,065.00p | 1,057.50p | 1,057.50p | 3525 |
| 23/05/2014 | 1,065.00p | 1,066.00p | 1,060.00p | 1,065.00p | 3744 |
| 22/05/2014 | 1,067.50p | 1,069.00p | 1,059.94p | 1,065.00p | 2715 |
| 21/05/2014 | 1,080.00p | 1,082.60p | 1,067.50p | 1,067.50p | 5703 |
| 20/05/2014 | 1,080.00p | 1,086.00p | 1,076.67p | 1,080.00p | 1928 |
| 19/05/2014 | 1,080.00p | 1,086.00p | 1,071.00p | 1,080.00p | 7592 |
| 16/05/2014 | 1,080.00p | 1,086.00p | 1,075.00p | 1,080.00p | 2893 |
| 15/05/2014 | 1,082.50p | 1,089.99p | 1,075.00p | 1,075.00p | 616 |
| 14/05/2014 | 1,080.00p | 1,088.00p | 1,080.00p | 1,082.50p | 18638 |
| 13/05/2014 | 1,072.50p | 1,090.00p | 1,070.00p | 1,082.00p | 18690 |
| 12/05/2014 | 1,062.50p | 1,075.00p | 1,062.50p | 1,070.00p | 15476 |
| 09/05/2014 | 1,060.00p | 1,069.99p | 1,057.62p | 1,062.50p | 3504 |
| 08/05/2014 | 1,060.00p | 1,067.20p | 1,050.00p | 1,060.00p | 15361 |
| 07/05/2014 | 1,055.00p | 1,062.80p | 1,045.00p | 1,060.00p | 11104 |
| 06/05/2014 | 1,055.00p | 1,064.00p | 1,048.33p | 1,055.00p | 6841 |
*Close Price adjusted for both dividends and splits