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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Prospex Oil and Gas (PXOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2012 | 2,062.50p | 2,093.75p | 2,000.00p | 2,093.75p | 238 |
| 02/08/2012 | 2,156.25p | 2,312.50p | 1,875.00p | 1,937.50p | 721 |
| 01/08/2012 | 1,656.25p | 2,171.88p | 1,562.50p | 2,156.25p | 1136 |
| 31/07/2012 | 1,593.75p | 2,062.50p | 1,562.50p | 1,656.25p | 1620 |
| 30/07/2012 | 1,593.75p | 1,593.75p | 1,563.12p | 1,593.75p | 83 |
| 27/07/2012 | 1,593.75p | 1,593.75p | 1,562.50p | 1,593.75p | 88 |
| 26/07/2012 | 1,593.75p | 1,656.25p | 1,562.50p | 1,593.75p | 0 |
| 25/07/2012 | 1,593.75p | 1,656.25p | 1,562.50p | 1,593.75p | 160 |
| 24/07/2012 | 1,906.25p | 1,906.25p | 1,563.75p | 1,593.75p | 453 |
| 23/07/2012 | 1,906.25p | 1,906.25p | 1,562.50p | 1,906.25p | 134 |
| 20/07/2012 | 1,906.25p | 1,906.25p | 1,812.50p | 1,906.25p | 57 |
| 19/07/2012 | 1,906.25p | 1,906.25p | 1,875.00p | 1,906.25p | 398 |
| 18/07/2012 | 1,906.25p | 1,906.25p | 1,875.00p | 1,906.25p | 163 |
| 17/07/2012 | 1,937.50p | 1,937.50p | 1,875.00p | 1,906.25p | 44 |
| 16/07/2012 | 1,968.75p | 1,981.25p | 1,937.50p | 1,937.50p | 173 |
| 13/07/2012 | 1,968.75p | 1,968.75p | 1,937.50p | 1,968.75p | 28 |
| 12/07/2012 | 1,906.25p | 1,996.88p | 1,906.25p | 1,968.75p | 162 |
| 11/07/2012 | 1,906.25p | 1,937.50p | 1,875.00p | 1,906.25p | 86 |
| 10/07/2012 | 1,906.25p | 1,937.50p | 1,906.25p | 1,906.25p | 75 |
| 09/07/2012 | 1,968.75p | 1,968.75p | 1,906.25p | 1,906.25p | 31 |
| 06/07/2012 | 1,968.75p | 1,968.75p | 1,963.75p | 1,968.75p | 22 |
| 05/07/2012 | 1,968.75p | 1,968.75p | 1,875.00p | 1,968.75p | 3 |
| 04/07/2012 | 1,875.00p | 1,975.00p | 1,875.00p | 1,968.75p | 191 |
| 03/07/2012 | 1,906.25p | 1,906.25p | 1,750.00p | 1,843.75p | 783 |
| 02/07/2012 | 2,031.25p | 2,031.25p | 1,906.25p | 1,906.25p | 5 |
| 29/06/2012 | 2,031.25p | 2,031.25p | 1,890.63p | 2,031.25p | 116 |
| 28/06/2012 | 2,031.25p | 2,031.25p | 2,000.00p | 2,031.25p | 216 |
| 27/06/2012 | 2,031.25p | 2,031.25p | 2,000.00p | 2,031.25p | 133 |
| 26/06/2012 | 2,093.75p | 2,093.75p | 2,000.00p | 2,031.25p | 161 |
| 25/06/2012 | 2,031.25p | 2,062.50p | 2,015.63p | 2,031.25p | 119 |
| 22/06/2012 | 2,062.50p | 2,062.50p | 2,015.63p | 2,031.25p | 155 |
| 21/06/2012 | 2,312.50p | 2,312.50p | 2,000.00p | 2,062.50p | 1191 |
| 20/06/2012 | 2,343.75p | 2,343.75p | 2,187.50p | 2,312.50p | 55 |
| 19/06/2012 | 2,218.75p | 2,343.75p | 2,062.50p | 2,343.75p | 211 |
| 18/06/2012 | 2,218.75p | 2,250.00p | 2,142.50p | 2,218.75p | 242 |
| 15/06/2012 | 2,406.25p | 2,406.25p | 2,218.75p | 2,218.75p | 112 |
| 14/06/2012 | 2,218.75p | 2,250.00p | 2,187.50p | 2,218.75p | 204 |
| 13/06/2012 | 2,343.75p | 2,343.75p | 2,187.50p | 2,218.75p | 308 |
| 12/06/2012 | 2,500.00p | 2,500.00p | 2,187.50p | 2,343.75p | 330 |
| 11/06/2012 | 2,500.00p | 2,500.00p | 2,375.00p | 2,500.00p | 0 |
| 08/06/2012 | 2,500.00p | 2,500.00p | 2,375.00p | 2,500.00p | 21 |
| 07/06/2012 | 2,500.00p | 2,500.00p | 2,375.01p | 2,500.00p | 2 |
| 06/06/2012 | 2,750.00p | 2,750.00p | 2,339.38p | 2,500.00p | 141 |
| 01/06/2012 | 2,468.75p | 2,468.75p | 2,348.13p | 2,468.75p | 247 |
| 31/05/2012 | 2,468.75p | 2,500.00p | 2,375.00p | 2,468.75p | 172 |
| 30/05/2012 | 2,375.00p | 2,468.75p | 2,331.25p | 2,468.75p | 199 |
| 29/05/2012 | 2,656.25p | 2,656.25p | 2,312.50p | 2,375.00p | 489 |
| 28/05/2012 | 2,812.50p | 2,812.50p | 2,500.00p | 2,562.50p | 249 |
| 25/05/2012 | 2,781.25p | 2,890.63p | 2,281.25p | 2,812.50p | 625 |
| 24/05/2012 | 2,562.50p | 2,812.50p | 2,500.00p | 2,718.75p | 562 |
| 23/05/2012 | 2,937.50p | 3,000.00p | 2,515.63p | 2,562.50p | 344 |
| 22/05/2012 | 2,781.25p | 3,484.38p | 2,581.25p | 2,937.50p | 3517 |
| 21/05/2012 | 2,750.00p | 2,781.25p | 2,750.00p | 2,781.25p | 105 |
| 18/05/2012 | 2,937.50p | 2,937.50p | 2,562.50p | 2,781.25p | 430 |
| 17/05/2012 | 3,531.25p | 3,531.25p | 2,718.75p | 3,125.00p | 1406 |
| 16/05/2012 | 3,625.00p | 3,650.00p | 3,125.00p | 3,625.00p | 584 |
| 15/05/2012 | 3,593.75p | 3,593.75p | 2,828.13p | 3,593.75p | 315 |
| 14/05/2012 | 3,593.75p | 3,593.75p | 3,437.50p | 3,593.75p | 212 |
| 11/05/2012 | 3,593.75p | 3,687.50p | 3,437.50p | 3,593.75p | 1206 |
| 10/05/2012 | 3,593.75p | 3,687.50p | 3,437.50p | 3,593.75p | 693 |
| 09/05/2012 | 3,593.75p | 3,687.50p | 3,156.25p | 3,593.75p | 1587 |
| 08/05/2012 | 3,593.75p | 3,750.00p | 3,437.50p | 3,593.75p | 1942 |
| 04/05/2012 | 3,593.75p | 3,687.50p | 3,437.50p | 3,593.75p | 1543 |
| 03/05/2012 | 3,593.75p | 3,750.00p | 3,035.62p | 3,593.75p | 901 |
| 02/05/2012 | 4,062.50p | 4,062.50p | 3,125.00p | 3,593.75p | 1508 |
| 01/05/2012 | 4,218.75p | 4,218.75p | 4,061.87p | 4,218.75p | 107 |
| 30/04/2012 | 4,218.75p | 4,375.00p | 4,096.88p | 4,218.75p | 466 |
| 27/04/2012 | 4,062.50p | 4,375.00p | 3,796.25p | 4,218.75p | 843 |
| 26/04/2012 | 4,218.75p | 4,218.75p | 3,631.25p | 3,906.25p | 407 |
| 25/04/2012 | 4,218.75p | 4,218.75p | 4,062.50p | 4,218.75p | 184 |
| 24/04/2012 | 4,062.50p | 4,218.75p | 3,750.00p | 4,218.75p | 135 |
| 23/04/2012 | 4,062.50p | 4,125.00p | 3,750.62p | 4,062.50p | 401 |
| 20/04/2012 | 4,062.50p | 4,375.00p | 3,812.50p | 4,062.50p | 659 |
| 19/04/2012 | 4,062.50p | 4,312.50p | 3,781.25p | 4,062.50p | 225 |
| 18/04/2012 | 4,062.50p | 4,237.50p | 3,750.00p | 4,062.50p | 385 |
| 17/04/2012 | 4,218.75p | 4,218.75p | 3,296.88p | 4,062.50p | 587 |
| 16/04/2012 | 4,687.50p | 4,687.50p | 3,750.00p | 4,218.75p | 204 |
| 13/04/2012 | 4,531.25p | 4,687.50p | 4,375.00p | 4,687.50p | 40 |
| 12/04/2012 | 4,062.50p | 4,687.50p | 3,756.25p | 4,531.25p | 275 |
| 11/04/2012 | 5,625.00p | 5,625.00p | 3,906.25p | 4,062.50p | 1331 |
| 10/04/2012 | 5,781.25p | 5,937.50p | 5,312.50p | 5,625.00p | 436 |
| 05/04/2012 | 5,781.25p | 6,250.00p | 5,625.00p | 5,781.25p | 507 |
| 04/04/2012 | 6,718.75p | 8,437.50p | 5,625.00p | 6,250.00p | 0 |
| 03/04/2012 | 6,718.75p | 8,437.50p | 5,625.00p | 6,250.00p | 0 |
| 02/04/2012 | 6,718.75p | 8,437.50p | 5,625.00p | 6,250.00p | 3210 |
| 30/03/2012 | 7,812.50p | 8,343.75p | 3,125.00p | 5,937.50p | 10429 |
| 29/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 28/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 27/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 26/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 23/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 22/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 21/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 20/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 19/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 16/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 15/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 14/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 13/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 12/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 09/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 08/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 07/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 06/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 05/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 02/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 01/03/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 29/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 28/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 27/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 24/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 23/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 22/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 21/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 20/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 17/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 16/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 15/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 14/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 13/02/2012 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 212 |
| 10/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 09/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 08/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 07/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 06/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 03/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 02/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 01/02/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 31/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 30/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 27/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 26/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 25/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 24/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 23/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 20/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 19/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 18/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 17/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 16/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 13/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 12/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 11/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 10/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 09/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 06/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 05/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 04/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 03/01/2012 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 30/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 29/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 28/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 23/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 22/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 21/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 20/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 19/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 16/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 15/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 14/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 13/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 12/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 09/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 08/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 07/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 06/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 05/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 02/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 01/12/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 30/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 29/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 28/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 25/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 24/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 23/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 22/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 21/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 18/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 17/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 16/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 0 |
| 15/11/2011 | 4,750.00p | 5,000.00p | 4,750.00p | 4,750.00p | 320 |
| 14/11/2011 | 4,750.00p | 4,937.50p | 4,018.75p | 4,750.00p | 0 |
| 11/11/2011 | 4,937.50p | 4,937.50p | 4,018.75p | 4,750.00p | 144 |
| 10/11/2011 | 5,093.75p | 5,093.75p | 4,439.37p | 4,937.50p | 52 |
| 09/11/2011 | 5,093.75p | 5,093.75p | 5,000.00p | 5,093.75p | 0 |
| 08/11/2011 | 5,093.75p | 5,093.75p | 5,000.00p | 5,093.75p | 1200 |
| 07/11/2011 | 5,093.75p | 5,093.75p | 5,006.25p | 5,093.75p | 10 |
| 04/11/2011 | 5,093.75p | 5,093.75p | 5,068.75p | 5,093.75p | 0 |
| 03/11/2011 | 5,093.75p | 5,093.75p | 5,068.75p | 5,093.75p | 4 |
| 02/11/2011 | 5,312.50p | 5,312.50p | 5,000.00p | 5,093.75p | 48 |
| 01/11/2011 | 5,312.50p | 5,312.50p | 5,225.00p | 5,312.50p | 2 |
| 31/10/2011 | 5,312.50p | 5,312.50p | 5,000.00p | 5,312.50p | 33 |
| 28/10/2011 | 5,468.75p | 5,468.75p | 5,312.50p | 5,312.50p | 54 |
| 27/10/2011 | 5,468.75p | 5,625.00p | 5,312.50p | 5,468.75p | 0 |
| 26/10/2011 | 5,468.75p | 5,625.00p | 5,312.50p | 5,468.75p | 323 |
| 25/10/2011 | 5,781.25p | 6,250.00p | 5,312.50p | 5,468.75p | 1244 |
| 24/10/2011 | 5,625.00p | 5,625.00p | 5,250.00p | 5,500.00p | 281 |
| 21/10/2011 | 4,062.50p | 5,625.00p | 3,125.00p | 5,625.00p | 10272 |
| 20/10/2011 | 4,218.75p | 4,218.75p | 3,750.00p | 4,062.50p | 304 |
| 19/10/2011 | 3,906.25p | 3,906.25p | 3,750.00p | 3,906.25p | 16 |
*Close Price adjusted for both dividends and splits