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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Solid State (SOLI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 1,325.00p | 1,349.50p | 1,315.00p | 1,330.00p | 4106 |
| 01/08/2023 | 1,325.00p | 1,344.00p | 1,306.00p | 1,325.00p | 5077 |
| 31/07/2023 | 1,325.00p | 1,350.00p | 1,300.00p | 1,325.00p | 6973 |
| 28/07/2023 | 1,325.00p | 1,342.00p | 1,300.00p | 1,325.00p | 11883 |
| 27/07/2023 | 1,325.00p | 1,325.00p | 1,300.00p | 1,325.00p | 26869 |
| 26/07/2023 | 1,325.00p | 1,330.00p | 1,305.00p | 1,325.00p | 24984 |
| 25/07/2023 | 1,340.00p | 1,345.44p | 1,315.00p | 1,325.00p | 7573 |
| 24/07/2023 | 1,315.00p | 1,360.00p | 1,315.00p | 1,340.00p | 48202 |
| 21/07/2023 | 1,330.00p | 1,349.00p | 1,301.00p | 1,315.00p | 21186 |
| 20/07/2023 | 1,300.00p | 1,344.00p | 1,280.00p | 1,330.00p | 50033 |
| 19/07/2023 | 1,310.00p | 1,314.00p | 1,287.00p | 1,300.00p | 20960 |
| 18/07/2023 | 1,285.00p | 1,330.00p | 1,279.00p | 1,310.00p | 15816 |
| 17/07/2023 | 1,290.00p | 1,300.00p | 1,261.00p | 1,285.00p | 28290 |
| 14/07/2023 | 1,290.00p | 1,300.00p | 1,282.00p | 1,290.00p | 10060 |
| 13/07/2023 | 1,295.00p | 1,309.00p | 1,281.00p | 1,290.00p | 13473 |
| 12/07/2023 | 1,285.00p | 1,295.00p | 1,280.00p | 1,295.00p | 16829 |
| 11/07/2023 | 1,310.00p | 1,314.00p | 1,285.00p | 1,285.00p | 7769 |
| 10/07/2023 | 1,290.00p | 1,389.00p | 1,290.00p | 1,310.00p | 39906 |
| 07/07/2023 | 1,260.00p | 1,273.00p | 1,240.00p | 1,260.00p | 8758 |
| 06/07/2023 | 1,270.00p | 1,275.00p | 1,260.00p | 1,260.00p | 11456 |
| 05/07/2023 | 1,260.00p | 1,279.00p | 1,252.10p | 1,270.00p | 5211 |
| 04/07/2023 | 1,230.00p | 1,270.00p | 1,230.00p | 1,260.00p | 29691 |
| 03/07/2023 | 1,190.00p | 1,199.60p | 1,180.00p | 1,190.00p | 6491 |
| 30/06/2023 | 1,190.00p | 1,200.00p | 1,180.40p | 1,190.00p | 1939 |
| 29/06/2023 | 1,190.00p | 1,192.50p | 1,180.40p | 1,190.00p | 8700 |
| 28/06/2023 | 1,190.00p | 1,199.60p | 1,180.40p | 1,190.00p | 2162 |
| 27/06/2023 | 1,190.00p | 1,195.00p | 1,180.40p | 1,190.00p | 6422 |
| 26/06/2023 | 1,190.00p | 1,200.00p | 1,181.00p | 1,190.00p | 10521 |
| 23/06/2023 | 1,190.00p | 1,199.00p | 1,180.00p | 1,190.00p | 5316 |
| 22/06/2023 | 1,240.00p | 1,256.00p | 1,180.00p | 1,190.00p | 36405 |
| 21/06/2023 | 1,240.00p | 1,258.00p | 1,233.50p | 1,240.00p | 4754 |
| 20/06/2023 | 1,227.50p | 1,259.00p | 1,221.00p | 1,240.00p | 5448 |
| 19/06/2023 | 1,185.00p | 1,234.50p | 1,185.00p | 1,222.50p | 11524 |
| 16/06/2023 | 1,142.50p | 1,199.00p | 1,130.00p | 1,185.00p | 91027 |
| 15/06/2023 | 1,142.50p | 1,150.00p | 1,133.00p | 1,142.50p | 27386 |
| 14/06/2023 | 1,142.50p | 1,150.00p | 1,128.50p | 1,142.50p | 10355 |
| 13/06/2023 | 1,140.00p | 1,142.50p | 1,124.00p | 1,142.50p | 3456 |
| 12/06/2023 | 1,120.00p | 1,170.00p | 1,120.00p | 1,140.00p | 32753 |
| 09/06/2023 | 1,115.00p | 1,123.00p | 1,100.00p | 1,115.00p | 3971 |
| 08/06/2023 | 1,125.00p | 1,125.00p | 1,106.00p | 1,115.00p | 3079 |
| 07/06/2023 | 1,125.00p | 1,130.00p | 1,115.00p | 1,125.00p | 6419 |
| 06/06/2023 | 1,125.00p | 1,147.50p | 1,116.00p | 1,125.00p | 2152 |
| 05/06/2023 | 1,125.00p | 1,145.00p | 1,113.00p | 1,125.00p | 1745 |
| 02/06/2023 | 1,110.00p | 1,125.00p | 1,110.00p | 1,125.00p | 5275 |
| 01/06/2023 | 1,110.00p | 1,119.00p | 1,106.00p | 1,110.00p | 991 |
| 31/05/2023 | 1,110.00p | 1,119.00p | 1,102.00p | 1,110.00p | 4187 |
| 30/05/2023 | 1,115.00p | 1,122.00p | 1,100.00p | 1,110.00p | 8056 |
| 26/05/2023 | 1,115.00p | 1,125.00p | 1,106.00p | 1,115.00p | 908 |
| 25/05/2023 | 1,115.00p | 1,128.50p | 1,104.50p | 1,115.00p | 728 |
| 24/05/2023 | 1,130.00p | 1,130.00p | 1,101.00p | 1,115.00p | 7760 |
| 23/05/2023 | 1,130.00p | 1,130.00p | 1,110.00p | 1,130.00p | 99884 |
| 22/05/2023 | 1,125.00p | 1,148.00p | 1,110.00p | 1,130.00p | 5482 |
| 19/05/2023 | 1,125.00p | 1,139.00p | 1,110.00p | 1,125.00p | 21909 |
| 18/05/2023 | 1,125.00p | 1,138.50p | 1,115.00p | 1,125.00p | 6650 |
| 17/05/2023 | 1,125.00p | 1,129.00p | 1,110.00p | 1,125.00p | 4332 |
| 16/05/2023 | 1,125.00p | 1,138.00p | 1,115.00p | 1,125.00p | 1651 |
| 15/05/2023 | 1,125.00p | 1,139.00p | 1,107.50p | 1,125.00p | 53431 |
| 12/05/2023 | 1,175.00p | 1,175.00p | 1,100.00p | 1,125.00p | 67195 |
| 11/05/2023 | 1,175.00p | 1,200.00p | 1,155.00p | 1,175.00p | 7123 |
| 10/05/2023 | 1,165.00p | 1,189.00p | 1,150.30p | 1,175.00p | 11217 |
| 09/05/2023 | 1,130.00p | 1,132.00p | 1,122.00p | 1,130.00p | 2156 |
| 05/05/2023 | 1,130.00p | 1,139.00p | 1,122.50p | 1,130.00p | 645 |
| 04/05/2023 | 1,130.00p | 1,139.60p | 1,122.00p | 1,130.00p | 6633 |
| 03/05/2023 | 1,130.00p | 1,139.00p | 1,123.00p | 1,130.00p | 4993 |
| 02/05/2023 | 1,130.00p | 1,135.00p | 1,122.49p | 1,130.00p | 4799 |
| 28/04/2023 | 1,130.00p | 1,135.00p | 1,126.00p | 1,130.00p | 2516 |
| 27/04/2023 | 1,130.00p | 1,135.00p | 1,125.00p | 1,130.00p | 682 |
| 26/04/2023 | 1,130.00p | 1,136.90p | 1,121.21p | 1,130.00p | 12012 |
| 25/04/2023 | 1,130.00p | 1,135.00p | 1,120.00p | 1,130.00p | 6252 |
| 24/04/2023 | 1,135.00p | 1,139.60p | 1,120.00p | 1,130.00p | 6771 |
| 21/04/2023 | 1,135.00p | 1,145.00p | 1,120.00p | 1,135.00p | 3975 |
| 20/04/2023 | 1,135.00p | 1,140.00p | 1,125.00p | 1,135.00p | 4798 |
| 19/04/2023 | 1,137.50p | 1,139.95p | 1,126.00p | 1,135.00p | 4041 |
| 18/04/2023 | 1,137.50p | 1,142.50p | 1,125.00p | 1,137.50p | 2809 |
| 17/04/2023 | 1,137.50p | 1,147.25p | 1,125.00p | 1,137.50p | 9210 |
| 14/04/2023 | 1,135.00p | 1,140.00p | 1,125.00p | 1,137.50p | 23957 |
| 13/04/2023 | 1,152.50p | 1,152.50p | 1,125.00p | 1,135.00p | 5679 |
| 12/04/2023 | 1,167.50p | 1,180.00p | 1,141.00p | 1,152.50p | 18445 |
| 11/04/2023 | 1,167.50p | 1,185.00p | 1,152.00p | 1,167.50p | 10324 |
| 06/04/2023 | 1,130.00p | 1,192.00p | 1,115.00p | 1,167.50p | 19438 |
| 05/04/2023 | 1,122.50p | 1,141.70p | 1,115.62p | 1,130.00p | 14160 |
| 04/04/2023 | 1,130.00p | 1,172.50p | 1,102.00p | 1,122.50p | 307561 |
| 03/04/2023 | 1,080.00p | 1,108.20p | 1,070.40p | 1,097.50p | 10907 |
| 31/03/2023 | 1,062.50p | 1,100.00p | 1,058.50p | 1,080.00p | 15797 |
| 30/03/2023 | 1,062.50p | 1,074.50p | 1,050.00p | 1,062.50p | 29034 |
| 29/03/2023 | 1,062.50p | 1,067.00p | 1,050.50p | 1,062.50p | 5266 |
| 28/03/2023 | 1,090.00p | 1,093.00p | 1,050.90p | 1,062.50p | 23024 |
| 27/03/2023 | 1,110.00p | 1,112.00p | 1,080.00p | 1,100.00p | 11985 |
| 24/03/2023 | 1,117.50p | 1,125.00p | 1,101.00p | 1,110.00p | 6869 |
| 23/03/2023 | 1,130.00p | 1,130.00p | 1,102.00p | 1,125.00p | 13410 |
| 22/03/2023 | 1,130.00p | 1,137.00p | 1,120.00p | 1,130.00p | 5615 |
| 21/03/2023 | 1,160.00p | 1,168.00p | 1,120.00p | 1,130.00p | 26220 |
| 20/03/2023 | 1,205.00p | 1,206.00p | 1,150.00p | 1,160.00p | 6923 |
| 17/03/2023 | 1,232.50p | 1,237.00p | 1,202.00p | 1,210.00p | 9473 |
| 16/03/2023 | 1,235.00p | 1,235.00p | 1,212.00p | 1,227.50p | 9552 |
| 15/03/2023 | 1,250.00p | 1,260.00p | 1,220.00p | 1,260.00p | 24012 |
| 14/03/2023 | 1,250.00p | 1,255.00p | 1,195.00p | 1,250.00p | 103431 |
| 13/03/2023 | 1,250.00p | 1,253.00p | 1,240.40p | 1,250.00p | 4547 |
| 10/03/2023 | 1,305.00p | 1,305.00p | 1,240.48p | 1,260.00p | 9652 |
| 09/03/2023 | 1,310.00p | 1,319.60p | 1,295.00p | 1,305.00p | 6054 |
| 08/03/2023 | 1,310.00p | 1,316.00p | 1,300.00p | 1,310.00p | 7425 |
| 07/03/2023 | 1,310.00p | 1,316.00p | 1,303.00p | 1,310.00p | 4193 |
| 06/03/2023 | 1,310.00p | 1,320.00p | 1,300.00p | 1,310.00p | 9296 |
| 03/03/2023 | 1,302.50p | 1,319.60p | 1,300.00p | 1,310.00p | 9705 |
| 02/03/2023 | 1,292.50p | 1,304.00p | 1,292.50p | 1,302.50p | 5708 |
| 01/03/2023 | 1,285.00p | 1,300.00p | 1,275.00p | 1,292.50p | 11010 |
| 28/02/2023 | 1,307.50p | 1,315.00p | 1,281.00p | 1,315.00p | 4379 |
| 27/02/2023 | 1,315.00p | 1,345.00p | 1,300.00p | 1,307.50p | 16154 |
| 24/02/2023 | 1,330.00p | 1,330.00p | 1,310.00p | 1,320.00p | 10068 |
| 23/02/2023 | 1,330.00p | 1,330.00p | 1,318.00p | 1,330.00p | 2844 |
| 22/02/2023 | 1,330.00p | 1,330.00p | 1,320.00p | 1,330.00p | 3669 |
| 21/02/2023 | 1,335.00p | 1,342.50p | 1,310.00p | 1,330.00p | 9197 |
| 20/02/2023 | 1,335.00p | 1,344.00p | 1,324.00p | 1,335.00p | 1383 |
| 17/02/2023 | 1,330.00p | 1,345.00p | 1,318.00p | 1,335.00p | 40888 |
| 16/02/2023 | 1,330.00p | 1,340.00p | 1,315.00p | 1,340.00p | 5125 |
| 15/02/2023 | 1,330.00p | 1,350.00p | 1,320.25p | 1,330.00p | 3592 |
| 14/02/2023 | 1,330.00p | 1,344.00p | 1,310.00p | 1,330.00p | 10274 |
| 13/02/2023 | 1,330.00p | 1,344.00p | 1,310.80p | 1,330.00p | 25645 |
| 10/02/2023 | 1,340.00p | 1,349.00p | 1,305.00p | 1,340.00p | 22753 |
| 09/02/2023 | 1,360.00p | 1,368.00p | 1,340.00p | 1,340.00p | 29575 |
| 08/02/2023 | 1,360.00p | 1,360.00p | 1,350.40p | 1,360.00p | 4815 |
| 07/02/2023 | 1,360.00p | 1,360.00p | 1,350.40p | 1,360.00p | 1734 |
| 06/02/2023 | 1,360.00p | 1,364.00p | 1,350.20p | 1,360.00p | 43470 |
| 03/02/2023 | 1,325.00p | 1,370.00p | 1,321.00p | 1,360.00p | 12314 |
| 02/02/2023 | 1,325.00p | 1,340.00p | 1,315.00p | 1,325.00p | 5919 |
| 01/02/2023 | 1,320.00p | 1,329.00p | 1,312.00p | 1,325.00p | 1557 |
| 31/01/2023 | 1,355.00p | 1,355.00p | 1,310.02p | 1,320.00p | 6853 |
| 30/01/2023 | 1,330.00p | 1,365.00p | 1,330.00p | 1,355.00p | 7624 |
| 27/01/2023 | 1,325.00p | 1,339.40p | 1,320.00p | 1,330.00p | 3299 |
| 26/01/2023 | 1,325.00p | 1,334.50p | 1,313.00p | 1,325.00p | 1086 |
| 25/01/2023 | 1,325.00p | 1,339.00p | 1,313.00p | 1,325.00p | 1820 |
| 24/01/2023 | 1,322.50p | 1,336.00p | 1,300.00p | 1,325.00p | 5587 |
| 23/01/2023 | 1,270.00p | 1,338.95p | 1,270.00p | 1,322.50p | 16058 |
| 20/01/2023 | 1,270.00p | 1,277.00p | 1,260.20p | 1,270.00p | 13978 |
| 19/01/2023 | 1,270.00p | 1,278.00p | 1,260.04p | 1,270.00p | 52439 |
| 18/01/2023 | 1,295.00p | 1,299.45p | 1,265.00p | 1,270.00p | 2935 |
| 17/01/2023 | 1,305.00p | 1,310.00p | 1,280.00p | 1,295.00p | 7595 |
| 16/01/2023 | 1,332.50p | 1,342.50p | 1,280.60p | 1,305.00p | 13070 |
| 13/01/2023 | 1,260.00p | 1,340.80p | 1,230.00p | 1,332.50p | 23912 |
| 12/01/2023 | 1,280.00p | 1,300.00p | 1,250.00p | 1,260.00p | 8834 |
| 11/01/2023 | 1,355.00p | 1,358.00p | 1,275.00p | 1,275.00p | 9248 |
| 10/01/2023 | 1,370.00p | 1,377.00p | 1,350.00p | 1,355.00p | 3473 |
| 09/01/2023 | 1,410.00p | 1,410.00p | 1,354.00p | 1,370.00p | 5818 |
| 06/01/2023 | 1,410.00p | 1,422.00p | 1,381.20p | 1,410.00p | 9195 |
| 05/01/2023 | 1,410.00p | 1,427.00p | 1,405.00p | 1,410.00p | 8824 |
| 04/01/2023 | 1,410.00p | 1,431.00p | 1,399.16p | 1,410.00p | 8884 |
| 03/01/2023 | 1,410.00p | 1,435.00p | 1,380.00p | 1,410.00p | 2659 |
| 30/12/2022 | 1,410.00p | 1,433.00p | 1,410.00p | 1,410.00p | 4724 |
| 29/12/2022 | 1,410.00p | 1,440.00p | 1,410.00p | 1,410.00p | 4472 |
| 28/12/2022 | 1,400.00p | 1,440.00p | 1,400.00p | 1,410.00p | 5715 |
| 23/12/2022 | 1,400.00p | 1,420.00p | 1,391.00p | 1,400.00p | 4234 |
| 22/12/2022 | 1,400.00p | 1,420.00p | 1,385.00p | 1,400.00p | 3758 |
| 21/12/2022 | 1,400.00p | 1,420.00p | 1,380.80p | 1,400.00p | 7657 |
| 20/12/2022 | 1,400.00p | 1,420.00p | 1,385.00p | 1,400.00p | 10907 |
| 19/12/2022 | 1,415.00p | 1,418.00p | 1,385.00p | 1,400.00p | 4518 |
| 16/12/2022 | 1,415.00p | 1,425.00p | 1,404.00p | 1,415.00p | 8647 |
| 15/12/2022 | 1,435.00p | 1,440.00p | 1,400.00p | 1,415.00p | 10453 |
| 14/12/2022 | 1,415.00p | 1,475.00p | 1,415.00p | 1,435.00p | 30676 |
| 13/12/2022 | 1,385.00p | 1,429.40p | 1,380.00p | 1,415.00p | 16756 |
| 12/12/2022 | 1,335.00p | 1,395.50p | 1,335.00p | 1,385.00p | 44081 |
| 09/12/2022 | 1,335.00p | 1,348.50p | 1,327.00p | 1,335.00p | 9118 |
| 08/12/2022 | 1,385.00p | 1,385.00p | 1,310.00p | 1,335.00p | 28158 |
| 07/12/2022 | 1,385.00p | 1,395.50p | 1,345.00p | 1,385.00p | 159690 |
| 06/12/2022 | 1,325.00p | 1,395.00p | 1,325.00p | 1,385.00p | 37659 |
| 05/12/2022 | 1,295.00p | 1,331.35p | 1,282.00p | 1,315.00p | 14150 |
| 02/12/2022 | 1,305.00p | 1,317.00p | 1,292.00p | 1,295.00p | 36514 |
| 01/12/2022 | 1,300.00p | 1,319.00p | 1,277.00p | 1,305.00p | 13115 |
| 30/11/2022 | 1,275.00p | 1,309.00p | 1,260.00p | 1,300.00p | 19934 |
| 29/11/2022 | 1,250.00p | 1,289.00p | 1,250.00p | 1,275.00p | 3577 |
| 28/11/2022 | 1,245.00p | 1,259.00p | 1,245.00p | 1,250.00p | 3103 |
| 25/11/2022 | 1,245.00p | 1,257.00p | 1,245.00p | 1,245.00p | 1695 |
| 24/11/2022 | 1,265.00p | 1,269.00p | 1,240.00p | 1,245.00p | 7725 |
| 23/11/2022 | 1,290.00p | 1,304.00p | 1,250.00p | 1,250.00p | 4317 |
| 22/11/2022 | 1,240.00p | 1,290.00p | 1,240.00p | 1,290.00p | 7945 |
| 21/11/2022 | 1,235.00p | 1,250.00p | 1,231.50p | 1,235.00p | 20494 |
| 18/11/2022 | 1,245.00p | 1,250.00p | 1,218.50p | 1,235.00p | 23531 |
| 17/11/2022 | 1,255.00p | 1,257.00p | 1,233.00p | 1,245.00p | 2651 |
| 16/11/2022 | 1,255.00p | 1,258.00p | 1,245.00p | 1,255.00p | 1230 |
| 15/11/2022 | 1,270.00p | 1,270.00p | 1,242.00p | 1,255.00p | 6246 |
| 14/11/2022 | 1,300.00p | 1,324.00p | 1,252.00p | 1,270.00p | 10633 |
| 11/11/2022 | 1,250.00p | 1,268.00p | 1,240.00p | 1,260.00p | 6821 |
| 10/11/2022 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 6253 |
| 09/11/2022 | 1,220.00p | 1,239.00p | 1,211.00p | 1,225.00p | 20938 |
| 08/11/2022 | 1,210.00p | 1,239.60p | 1,185.00p | 1,220.00p | 8222 |
| 07/11/2022 | 1,160.00p | 1,235.00p | 1,160.00p | 1,220.00p | 126681 |
| 04/11/2022 | 1,160.00p | 1,188.00p | 1,146.00p | 1,160.00p | 7491 |
| 03/11/2022 | 1,165.00p | 1,174.00p | 1,140.00p | 1,160.00p | 20350 |
| 02/11/2022 | 1,145.00p | 1,189.00p | 1,145.00p | 1,165.00p | 3009 |
| 01/11/2022 | 1,125.00p | 1,170.00p | 1,122.00p | 1,145.00p | 5981 |
| 31/10/2022 | 1,125.00p | 1,144.00p | 1,100.00p | 1,125.00p | 9195 |
| 28/10/2022 | 1,175.00p | 1,179.00p | 1,100.00p | 1,125.00p | 5815 |
| 27/10/2022 | 1,175.00p | 1,195.00p | 1,150.00p | 1,175.00p | 6877 |
| 26/10/2022 | 1,130.00p | 1,188.00p | 1,112.00p | 1,175.00p | 29884 |
| 25/10/2022 | 1,045.00p | 1,079.63p | 1,045.00p | 1,060.00p | 891 |
| 24/10/2022 | 1,025.00p | 1,050.00p | 1,022.00p | 1,045.00p | 6387 |
| 21/10/2022 | 1,025.00p | 1,049.50p | 1,000.00p | 1,025.00p | 21289 |
| 20/10/2022 | 1,025.00p | 1,045.00p | 1,005.50p | 1,025.00p | 4909 |
| 19/10/2022 | 1,025.00p | 1,045.00p | 1,012.00p | 1,025.00p | 1103 |
| 18/10/2022 | 1,025.00p | 1,045.00p | 1,000.00p | 1,025.00p | 1044 |
| 17/10/2022 | 1,025.00p | 1,033.00p | 1,000.00p | 1,025.00p | 3509 |
*Close Price adjusted for both dividends and splits