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:
- Overweight Tesco (TSCO) by Barclays
- Overweight Croda International (CRDA) by Barclays
- Overweight Diageo (DGE) by Barclays
- Buy AstraZeneca (AZN) by UBS
- Buy Hiscox Limited (DI) (HSX) by Berenberg
- Outperform Hiscox Limited (DI) (HSX) by RBC Capital
- Buy Diageo (DGE) by Berenberg
- Overweight Jet2 (JET2) by Barclays
- 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
RIT Capital Partners (RCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2014 | 1,307.00p | 1,311.23p | 1,301.00p | 1,305.00p | 70409 |
| 07/05/2014 | 1,310.00p | 1,313.00p | 1,300.00p | 1,307.00p | 124279 |
| 06/05/2014 | 1,315.00p | 1,318.96p | 1,306.00p | 1,310.00p | 81757 |
| 02/05/2014 | 1,310.00p | 1,318.00p | 1,301.00p | 1,311.00p | 102532 |
| 01/05/2014 | 1,311.00p | 1,313.00p | 1,301.00p | 1,309.00p | 118767 |
| 30/04/2014 | 1,325.00p | 1,331.96p | 1,305.00p | 1,306.00p | 202053 |
| 29/04/2014 | 1,310.00p | 1,329.99p | 1,306.27p | 1,318.00p | 163548 |
| 28/04/2014 | 1,298.00p | 1,318.51p | 1,298.00p | 1,310.00p | 99623 |
| 25/04/2014 | 1,313.00p | 1,320.92p | 1,297.00p | 1,300.00p | 107375 |
| 24/04/2014 | 1,316.00p | 1,330.00p | 1,310.00p | 1,313.00p | 125111 |
| 23/04/2014 | 1,312.00p | 1,318.40p | 1,308.00p | 1,318.00p | 99746 |
| 22/04/2014 | 1,301.00p | 1,314.00p | 1,301.00p | 1,311.00p | 51373 |
| 17/04/2014 | 1,300.00p | 1,307.59p | 1,300.00p | 1,302.00p | 67993 |
| 16/04/2014 | 1,291.00p | 1,310.00p | 1,291.00p | 1,302.00p | 193962 |
| 15/04/2014 | 1,298.00p | 1,303.00p | 1,290.00p | 1,294.00p | 100643 |
| 14/04/2014 | 1,298.00p | 1,312.00p | 1,291.00p | 1,298.00p | 139238 |
| 11/04/2014 | 1,305.00p | 1,312.00p | 1,295.79p | 1,312.00p | 121132 |
| 10/04/2014 | 1,314.00p | 1,323.04p | 1,305.00p | 1,311.00p | 149702 |
| 09/04/2014 | 1,319.00p | 1,335.00p | 1,313.36p | 1,315.00p | 144513 |
| 08/04/2014 | 1,321.00p | 1,326.40p | 1,313.00p | 1,323.00p | 132559 |
| 07/04/2014 | 1,335.00p | 1,345.35p | 1,320.00p | 1,320.00p | 137514 |
| 04/04/2014 | 1,340.00p | 1,347.00p | 1,336.00p | 1,345.00p | 99126 |
| 03/04/2014 | 1,338.00p | 1,345.00p | 1,334.99p | 1,336.00p | 110607 |
| 02/04/2014 | 1,333.00p | 1,345.00p | 1,333.00p | 1,343.00p | 171352 |
| 01/04/2014 | 1,342.00p | 1,356.00p | 1,338.00p | 1,356.00p | 277521 |
| 31/03/2014 | 1,314.00p | 1,344.00p | 1,313.00p | 1,338.00p | 194508 |
| 28/03/2014 | 1,311.00p | 1,320.00p | 1,307.92p | 1,320.00p | 147353 |
| 27/03/2014 | 1,318.00p | 1,320.10p | 1,313.11p | 1,315.00p | 133840 |
| 26/03/2014 | 1,315.00p | 1,329.00p | 1,311.00p | 1,320.00p | 390038 |
| 25/03/2014 | 1,309.00p | 1,317.00p | 1,304.00p | 1,311.00p | 294478 |
| 24/03/2014 | 1,310.00p | 1,315.00p | 1,295.00p | 1,308.00p | 175519 |
| 21/03/2014 | 1,294.00p | 1,313.00p | 1,294.00p | 1,307.00p | 220143 |
| 20/03/2014 | 1,297.00p | 1,302.00p | 1,292.36p | 1,299.00p | 159492 |
| 19/03/2014 | 1,297.00p | 1,304.27p | 1,294.00p | 1,299.00p | 159582 |
| 18/03/2014 | 1,288.00p | 1,305.00p | 1,269.00p | 1,303.00p | 189417 |
| 17/03/2014 | 1,294.00p | 1,295.18p | 1,285.00p | 1,291.00p | 155615 |
| 14/03/2014 | 1,279.00p | 1,295.00p | 1,279.00p | 1,288.00p | 155337 |
| 13/03/2014 | 1,290.00p | 1,290.00p | 1,280.00p | 1,285.00p | 120945 |
| 12/03/2014 | 1,300.00p | 1,300.00p | 1,280.00p | 1,285.00p | 209117 |
| 11/03/2014 | 1,303.00p | 1,305.00p | 1,291.00p | 1,297.00p | 111411 |
| 10/03/2014 | 1,303.00p | 1,310.00p | 1,291.00p | 1,291.00p | 126738 |
| 07/03/2014 | 1,297.00p | 1,309.00p | 1,297.00p | 1,298.00p | 173555 |
| 06/03/2014 | 1,286.00p | 1,307.00p | 1,286.00p | 1,303.00p | 114353 |
| 05/03/2014 | 1,290.00p | 1,295.00p | 1,284.00p | 1,288.00p | 82615 |
| 04/03/2014 | 1,287.00p | 1,295.00p | 1,276.00p | 1,295.00p | 113589 |
| 03/03/2014 | 1,285.00p | 1,285.00p | 1,270.00p | 1,276.00p | 180747 |
| 28/02/2014 | 1,295.00p | 1,295.00p | 1,284.00p | 1,285.00p | 112544 |
| 27/02/2014 | 1,311.00p | 1,311.00p | 1,285.00p | 1,286.00p | 123473 |
| 26/02/2014 | 1,302.00p | 1,305.00p | 1,294.00p | 1,300.00p | 77949 |
| 25/02/2014 | 1,297.00p | 1,305.00p | 1,287.11p | 1,294.00p | 252334 |
| 24/02/2014 | 1,285.00p | 1,303.00p | 1,284.00p | 1,303.00p | 116224 |
| 21/02/2014 | 1,298.00p | 1,298.00p | 1,285.44p | 1,297.00p | 121169 |
| 20/02/2014 | 1,295.00p | 1,297.00p | 1,285.00p | 1,297.00p | 96792 |
| 19/02/2014 | 1,303.00p | 1,303.00p | 1,286.08p | 1,298.00p | 90745 |
| 18/02/2014 | 1,293.00p | 1,305.00p | 1,287.00p | 1,303.00p | 211842 |
| 17/02/2014 | 1,284.00p | 1,300.00p | 1,281.48p | 1,300.00p | 202396 |
| 14/02/2014 | 1,274.00p | 1,285.00p | 1,266.60p | 1,285.00p | 143902 |
| 13/02/2014 | 1,288.00p | 1,288.00p | 1,265.30p | 1,278.00p | 104814 |
| 12/02/2014 | 1,284.00p | 1,292.00p | 1,275.00p | 1,275.00p | 132332 |
| 11/02/2014 | 1,278.00p | 1,285.70p | 1,270.00p | 1,277.00p | 130834 |
| 10/02/2014 | 1,274.00p | 1,278.50p | 1,268.12p | 1,270.00p | 198208 |
| 07/02/2014 | 1,253.00p | 1,273.00p | 1,253.00p | 1,270.00p | 124255 |
| 06/02/2014 | 1,242.00p | 1,263.00p | 1,240.00p | 1,263.00p | 98240 |
| 05/02/2014 | 1,235.00p | 1,246.65p | 1,235.00p | 1,242.00p | 119093 |
| 04/02/2014 | 1,230.00p | 1,246.67p | 1,230.00p | 1,241.00p | 121282 |
| 03/02/2014 | 1,243.00p | 1,250.00p | 1,236.00p | 1,242.00p | 100968 |
| 31/01/2014 | 1,243.00p | 1,252.00p | 1,233.00p | 1,250.00p | 132058 |
| 30/01/2014 | 1,248.00p | 1,256.94p | 1,244.60p | 1,251.00p | 196499 |
| 29/01/2014 | 1,251.00p | 1,264.42p | 1,247.88p | 1,252.00p | 192995 |
| 28/01/2014 | 1,240.00p | 1,257.00p | 1,240.00p | 1,254.00p | 115359 |
| 27/01/2014 | 1,250.00p | 1,261.00p | 1,240.00p | 1,240.00p | 109290 |
| 24/01/2014 | 1,278.00p | 1,284.12p | 1,250.00p | 1,260.00p | 169282 |
| 23/01/2014 | 1,290.00p | 1,298.66p | 1,275.00p | 1,279.00p | 143906 |
| 22/01/2014 | 1,316.00p | 1,316.54p | 1,295.00p | 1,298.00p | 114237 |
| 21/01/2014 | 1,311.00p | 1,318.93p | 1,304.00p | 1,312.00p | 99295 |
| 20/01/2014 | 1,325.00p | 1,325.00p | 1,310.00p | 1,312.00p | 553408 |
| 17/01/2014 | 1,319.00p | 1,325.00p | 1,307.00p | 1,316.00p | 212830 |
| 16/01/2014 | 1,305.00p | 1,318.00p | 1,305.00p | 1,317.00p | 113092 |
| 15/01/2014 | 1,308.00p | 1,318.75p | 1,300.10p | 1,308.00p | 154916 |
| 14/01/2014 | 1,302.00p | 1,324.00p | 1,301.00p | 1,309.00p | 128145 |
| 13/01/2014 | 1,308.00p | 1,325.00p | 1,303.52p | 1,324.00p | 160346 |
| 10/01/2014 | 1,294.00p | 1,314.43p | 1,289.00p | 1,314.00p | 188089 |
| 09/01/2014 | 1,290.00p | 1,297.00p | 1,288.00p | 1,291.00p | 178161 |
| 08/01/2014 | 1,287.00p | 1,296.98p | 1,287.00p | 1,294.00p | 140098 |
| 07/01/2014 | 1,285.00p | 1,298.77p | 1,285.00p | 1,293.00p | 172784 |
| 06/01/2014 | 1,273.00p | 1,300.00p | 1,273.00p | 1,293.00p | 194188 |
| 03/01/2014 | 1,257.00p | 1,275.00p | 1,257.00p | 1,275.00p | 84989 |
| 02/01/2014 | 1,269.00p | 1,272.00p | 1,260.00p | 1,270.00p | 73197 |
| 31/12/2013 | 1,260.00p | 1,266.00p | 1,257.00p | 1,260.00p | 19356 |
| 30/12/2013 | 1,265.00p | 1,270.00p | 1,256.00p | 1,257.00p | 62491 |
| 27/12/2013 | 1,265.00p | 1,265.00p | 1,257.08p | 1,265.00p | 25150 |
| 24/12/2013 | 1,265.00p | 1,265.00p | 1,255.07p | 1,263.00p | 57558 |
| 23/12/2013 | 1,250.00p | 1,262.20p | 1,250.00p | 1,261.00p | 87923 |
| 20/12/2013 | 1,253.00p | 1,267.00p | 1,252.41p | 1,255.00p | 271615 |
| 19/12/2013 | 1,258.00p | 1,260.00p | 1,241.00p | 1,258.00p | 127819 |
| 18/12/2013 | 1,246.00p | 1,255.00p | 1,241.00p | 1,241.00p | 64652 |
| 17/12/2013 | 1,250.00p | 1,254.00p | 1,243.01p | 1,246.00p | 96319 |
| 16/12/2013 | 1,243.00p | 1,250.00p | 1,236.00p | 1,248.00p | 120257 |
| 13/12/2013 | 1,246.00p | 1,246.00p | 1,236.00p | 1,240.00p | 83906 |
| 12/12/2013 | 1,256.00p | 1,256.00p | 1,234.00p | 1,235.00p | 125532 |
| 11/12/2013 | 1,263.00p | 1,263.00p | 1,246.00p | 1,253.00p | 116609 |
| 10/12/2013 | 1,265.00p | 1,265.00p | 1,250.00p | 1,256.00p | 106969 |
| 09/12/2013 | 1,258.00p | 1,264.00p | 1,251.00p | 1,255.00p | 78493 |
| 06/12/2013 | 1,253.00p | 1,269.00p | 1,253.00p | 1,258.00p | 99015 |
| 05/12/2013 | 1,259.00p | 1,267.00p | 1,250.00p | 1,253.00p | 117634 |
| 04/12/2013 | 1,240.00p | 1,263.00p | 1,240.00p | 1,263.00p | 88906 |
| 03/12/2013 | 1,249.00p | 1,252.00p | 1,240.00p | 1,247.00p | 160828 |
| 02/12/2013 | 1,253.00p | 1,253.00p | 1,242.00p | 1,242.00p | 82767 |
| 29/11/2013 | 1,243.00p | 1,255.00p | 1,243.00p | 1,248.00p | 111067 |
| 28/11/2013 | 1,253.00p | 1,256.00p | 1,246.84p | 1,247.00p | 113610 |
| 27/11/2013 | 1,245.00p | 1,254.00p | 1,245.00p | 1,253.00p | 74654 |
| 26/11/2013 | 1,260.00p | 1,260.00p | 1,245.00p | 1,245.00p | 106457 |
| 25/11/2013 | 1,252.00p | 1,260.00p | 1,248.80p | 1,260.00p | 131961 |
| 22/11/2013 | 1,269.00p | 1,269.00p | 1,250.00p | 1,250.00p | 100610 |
| 21/11/2013 | 1,271.00p | 1,271.00p | 1,260.00p | 1,264.00p | 137886 |
| 20/11/2013 | 1,260.00p | 1,274.35p | 1,260.00p | 1,263.00p | 163569 |
| 19/11/2013 | 1,270.00p | 1,274.00p | 1,262.88p | 1,268.00p | 84837 |
| 18/11/2013 | 1,249.00p | 1,270.00p | 1,249.00p | 1,266.00p | 196227 |
| 15/11/2013 | 1,262.00p | 1,263.00p | 1,252.00p | 1,252.00p | 103257 |
| 14/11/2013 | 1,263.00p | 1,263.85p | 1,244.00p | 1,254.00p | 58472 |
| 13/11/2013 | 1,266.00p | 1,275.00p | 1,244.00p | 1,244.00p | 139056 |
| 12/11/2013 | 1,265.00p | 1,280.92p | 1,265.00p | 1,269.00p | 180250 |
| 11/11/2013 | 1,268.00p | 1,283.10p | 1,268.00p | 1,273.00p | 54237 |
| 08/11/2013 | 1,275.00p | 1,275.00p | 1,264.00p | 1,271.00p | 78500 |
| 07/11/2013 | 1,285.00p | 1,292.00p | 1,270.00p | 1,275.00p | 87746 |
| 06/11/2013 | 1,279.00p | 1,284.00p | 1,277.00p | 1,282.00p | 99204 |
| 05/11/2013 | 1,275.00p | 1,285.00p | 1,274.00p | 1,277.00p | 141027 |
| 04/11/2013 | 1,268.00p | 1,283.00p | 1,263.88p | 1,280.00p | 75050 |
| 01/11/2013 | 1,260.00p | 1,279.00p | 1,260.00p | 1,276.00p | 74440 |
| 31/10/2013 | 1,272.00p | 1,279.16p | 1,260.00p | 1,267.00p | 81024 |
| 30/10/2013 | 1,268.00p | 1,283.00p | 1,261.00p | 1,281.00p | 281369 |
| 29/10/2013 | 1,247.00p | 1,268.00p | 1,247.00p | 1,268.00p | 132323 |
| 28/10/2013 | 1,257.00p | 1,259.75p | 1,248.00p | 1,255.00p | 88372 |
| 25/10/2013 | 1,246.00p | 1,257.92p | 1,243.08p | 1,250.00p | 112181 |
| 24/10/2013 | 1,242.00p | 1,256.00p | 1,242.00p | 1,247.00p | 165562 |
| 23/10/2013 | 1,237.00p | 1,252.00p | 1,237.00p | 1,246.00p | 166077 |
| 22/10/2013 | 1,238.00p | 1,247.50p | 1,235.66p | 1,247.00p | 209108 |
| 21/10/2013 | 1,234.00p | 1,245.00p | 1,234.00p | 1,239.00p | 151012 |
| 18/10/2013 | 1,235.00p | 1,245.00p | 1,233.00p | 1,236.00p | 160438 |
| 17/10/2013 | 1,244.00p | 1,244.00p | 1,225.00p | 1,233.00p | 124592 |
| 16/10/2013 | 1,235.00p | 1,245.00p | 1,230.00p | 1,242.00p | 176433 |
| 15/10/2013 | 1,237.00p | 1,243.00p | 1,236.00p | 1,238.00p | 124649 |
| 14/10/2013 | 1,225.00p | 1,239.95p | 1,225.00p | 1,234.00p | 139172 |
| 11/10/2013 | 1,236.00p | 1,237.00p | 1,227.00p | 1,227.00p | 96387 |
| 10/10/2013 | 1,217.00p | 1,236.00p | 1,216.64p | 1,232.00p | 67833 |
| 09/10/2013 | 1,220.00p | 1,228.03p | 1,215.00p | 1,215.00p | 152332 |
| 08/10/2013 | 1,235.00p | 1,238.00p | 1,221.00p | 1,221.00p | 72696 |
| 07/10/2013 | 1,221.00p | 1,235.00p | 1,219.00p | 1,235.00p | 97069 |
| 04/10/2013 | 1,242.00p | 1,242.00p | 1,225.00p | 1,228.00p | 135030 |
| 03/10/2013 | 1,240.00p | 1,246.69p | 1,231.63p | 1,232.00p | 119911 |
| 02/10/2013 | 1,235.00p | 1,240.00p | 1,225.00p | 1,240.00p | 77512 |
| 01/10/2013 | 1,235.00p | 1,248.49p | 1,235.00p | 1,240.00p | 116743 |
| 30/09/2013 | 1,228.00p | 1,239.00p | 1,228.00p | 1,235.00p | 153030 |
| 27/09/2013 | 1,252.00p | 1,257.00p | 1,242.00p | 1,242.00p | 154076 |
| 26/09/2013 | 1,266.00p | 1,270.00p | 1,255.00p | 1,255.00p | 96715 |
| 25/09/2013 | 1,269.00p | 1,277.53p | 1,257.00p | 1,257.00p | 114755 |
| 24/09/2013 | 1,268.00p | 1,281.00p | 1,256.00p | 1,274.00p | 86639 |
| 23/09/2013 | 1,290.00p | 1,290.00p | 1,256.00p | 1,256.00p | 75424 |
| 20/09/2013 | 1,266.00p | 1,280.12p | 1,266.00p | 1,271.00p | 162197 |
| 19/09/2013 | 1,285.00p | 1,294.00p | 1,266.00p | 1,266.00p | 265645 |
| 18/09/2013 | 1,284.00p | 1,284.00p | 1,271.63p | 1,278.00p | 129437 |
| 17/09/2013 | 1,280.00p | 1,285.00p | 1,271.00p | 1,282.00p | 127041 |
| 16/09/2013 | 1,263.00p | 1,285.00p | 1,260.00p | 1,285.00p | 108554 |
| 13/09/2013 | 1,252.00p | 1,265.00p | 1,252.00p | 1,265.00p | 124361 |
| 12/09/2013 | 1,264.00p | 1,265.00p | 1,258.00p | 1,263.00p | 93681 |
| 11/09/2013 | 1,262.00p | 1,270.00p | 1,260.00p | 1,264.00p | 97376 |
| 10/09/2013 | 1,255.00p | 1,270.00p | 1,250.00p | 1,270.00p | 129370 |
| 09/09/2013 | 1,260.00p | 1,260.00p | 1,247.00p | 1,251.00p | 116523 |
| 06/09/2013 | 1,255.00p | 1,260.00p | 1,248.00p | 1,258.00p | 85427 |
| 05/09/2013 | 1,251.00p | 1,255.00p | 1,244.00p | 1,252.00p | 179891 |
| 04/09/2013 | 1,236.00p | 1,250.00p | 1,230.00p | 1,249.00p | 111514 |
| 03/09/2013 | 1,239.00p | 1,244.00p | 1,231.00p | 1,236.00p | 104334 |
| 02/09/2013 | 1,235.00p | 1,240.00p | 1,230.00p | 1,230.00p | 86817 |
| 30/08/2013 | 1,230.00p | 1,233.00p | 1,221.46p | 1,233.00p | 104611 |
| 29/08/2013 | 1,225.00p | 1,233.10p | 1,220.00p | 1,222.00p | 105701 |
| 28/08/2013 | 1,227.00p | 1,237.00p | 1,224.00p | 1,229.00p | 94534 |
| 27/08/2013 | 1,242.00p | 1,250.28p | 1,231.00p | 1,237.00p | 113014 |
| 23/08/2013 | 1,237.00p | 1,252.00p | 1,235.35p | 1,252.00p | 92073 |
| 22/08/2013 | 1,241.00p | 1,251.93p | 1,241.00p | 1,242.00p | 412772 |
| 21/08/2013 | 1,240.00p | 1,250.00p | 1,236.93p | 1,248.00p | 237310 |
| 20/08/2013 | 1,237.00p | 1,242.00p | 1,220.00p | 1,237.00p | 156401 |
| 19/08/2013 | 1,217.00p | 1,239.90p | 1,217.00p | 1,236.00p | 168829 |
| 16/08/2013 | 1,195.00p | 1,226.00p | 1,195.00p | 1,226.00p | 431331 |
| 15/08/2013 | 1,216.00p | 1,222.66p | 1,191.00p | 1,195.00p | 187293 |
| 14/08/2013 | 1,222.00p | 1,223.28p | 1,215.00p | 1,216.00p | 234219 |
| 13/08/2013 | 1,220.00p | 1,223.00p | 1,213.68p | 1,215.00p | 132652 |
| 12/08/2013 | 1,229.00p | 1,236.16p | 1,219.00p | 1,220.00p | 92673 |
| 09/08/2013 | 1,227.00p | 1,238.00p | 1,225.00p | 1,229.00p | 97278 |
| 08/08/2013 | 1,235.00p | 1,239.00p | 1,225.00p | 1,225.00p | 99509 |
| 07/08/2013 | 1,243.00p | 1,243.00p | 1,226.00p | 1,226.00p | 119995 |
| 06/08/2013 | 1,245.00p | 1,255.00p | 1,235.00p | 1,237.00p | 102416 |
| 05/08/2013 | 1,250.00p | 1,258.04p | 1,248.00p | 1,254.00p | 173348 |
| 02/08/2013 | 1,253.00p | 1,262.89p | 1,250.00p | 1,251.00p | 117481 |
| 01/08/2013 | 1,241.00p | 1,254.15p | 1,241.00p | 1,254.00p | 92220 |
| 31/07/2013 | 1,240.00p | 1,247.00p | 1,236.00p | 1,247.00p | 196597 |
| 30/07/2013 | 1,242.00p | 1,244.23p | 1,234.01p | 1,238.00p | 109388 |
| 29/07/2013 | 1,234.00p | 1,240.06p | 1,231.00p | 1,233.00p | 117530 |
| 26/07/2013 | 1,254.00p | 1,259.00p | 1,230.00p | 1,237.00p | 91803 |
| 25/07/2013 | 1,259.00p | 1,266.20p | 1,254.00p | 1,254.00p | 111142 |
| 24/07/2013 | 1,268.00p | 1,270.00p | 1,259.00p | 1,259.00p | 105258 |
*Close Price adjusted for both dividends and splits