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 Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
- Outperform Barclays (BARC) by RBC Capital
Savills (SVS) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2022 | 1,227.00p | 1,300.00p | 1,227.00p | 1,297.00p | 488967 |
| 24/02/2022 | 1,270.00p | 1,300.00p | 1,244.91p | 1,249.00p | 454297 |
| 23/02/2022 | 1,345.00p | 1,354.00p | 1,321.00p | 1,321.00p | 486152 |
| 22/02/2022 | 1,313.00p | 1,353.00p | 1,312.00p | 1,345.00p | 339267 |
| 21/02/2022 | 1,361.00p | 1,361.00p | 1,321.00p | 1,336.00p | 144098 |
| 18/02/2022 | 1,338.00p | 1,343.00p | 1,328.00p | 1,331.00p | 111192 |
| 17/02/2022 | 1,353.00p | 1,353.00p | 1,325.00p | 1,331.00p | 86969 |
| 16/02/2022 | 1,363.00p | 1,367.00p | 1,344.00p | 1,353.00p | 78093 |
| 15/02/2022 | 1,307.00p | 1,364.00p | 1,307.00p | 1,358.00p | 166282 |
| 14/02/2022 | 1,331.00p | 1,352.00p | 1,326.00p | 1,337.00p | 281893 |
| 11/02/2022 | 1,356.00p | 1,371.00p | 1,356.00p | 1,369.00p | 147159 |
| 10/02/2022 | 1,342.00p | 1,372.70p | 1,342.00p | 1,370.00p | 961254 |
| 09/02/2022 | 1,358.00p | 1,375.00p | 1,355.00p | 1,364.00p | 217884 |
| 08/02/2022 | 1,392.00p | 1,392.00p | 1,342.00p | 1,342.00p | 103950 |
| 07/02/2022 | 1,335.00p | 1,367.00p | 1,335.00p | 1,361.00p | 229618 |
| 04/02/2022 | 1,379.00p | 1,400.00p | 1,337.00p | 1,349.00p | 240015 |
| 03/02/2022 | 1,422.00p | 1,422.00p | 1,364.00p | 1,364.00p | 101317 |
| 02/02/2022 | 1,397.00p | 1,397.00p | 1,376.00p | 1,384.00p | 97888 |
| 01/02/2022 | 1,340.00p | 1,366.00p | 1,340.00p | 1,361.00p | 929210 |
| 31/01/2022 | 1,375.00p | 1,375.00p | 1,328.00p | 1,343.00p | 208124 |
| 28/01/2022 | 1,352.00p | 1,367.59p | 1,323.00p | 1,339.00p | 350106 |
| 27/01/2022 | 1,332.00p | 1,372.00p | 1,332.00p | 1,365.00p | 761038 |
| 26/01/2022 | 1,385.00p | 1,400.00p | 1,358.00p | 1,358.00p | 271681 |
| 25/01/2022 | 1,395.00p | 1,414.00p | 1,369.00p | 1,382.00p | 116612 |
| 24/01/2022 | 1,394.00p | 1,433.00p | 1,373.00p | 1,378.00p | 217281 |
| 21/01/2022 | 1,411.00p | 1,436.00p | 1,411.00p | 1,425.00p | 118504 |
| 20/01/2022 | 1,430.00p | 1,445.00p | 1,423.00p | 1,440.00p | 153998 |
| 19/01/2022 | 1,425.00p | 1,436.00p | 1,389.00p | 1,427.00p | 404529 |
| 18/01/2022 | 1,370.00p | 1,409.00p | 1,370.00p | 1,402.00p | 126528 |
| 17/01/2022 | 1,431.00p | 1,431.00p | 1,384.00p | 1,410.00p | 87398 |
| 14/01/2022 | 1,424.00p | 1,443.00p | 1,394.00p | 1,403.00p | 124745 |
| 13/01/2022 | 1,468.00p | 1,468.00p | 1,427.00p | 1,432.00p | 405910 |
| 12/01/2022 | 1,350.00p | 1,460.00p | 1,346.00p | 1,425.00p | 501369 |
| 10/01/2022 | 1,350.00p | 1,365.00p | 1,306.00p | 1,320.00p | 243413 |
| 07/01/2022 | 1,418.00p | 1,418.00p | 1,352.00p | 1,361.00p | 74928 |
| 06/01/2022 | 1,384.00p | 1,391.00p | 1,368.00p | 1,380.00p | 324047 |
| 05/01/2022 | 1,429.00p | 1,429.00p | 1,395.00p | 1,398.00p | 87100 |
| 04/01/2022 | 1,421.00p | 1,448.00p | 1,414.00p | 1,430.00p | 337865 |
| 03/01/2022 | 1,439.00p | 1,439.00p | 1,408.00p | 1,408.00p | 94550 |
| 31/12/2021 | 1,439.00p | 1,439.00p | 1,408.00p | 1,408.00p | 93956 |
| 30/12/2021 | 1,440.00p | 1,451.00p | 1,429.00p | 1,435.00p | 109084 |
| 29/12/2021 | 1,436.00p | 1,472.00p | 1,436.00p | 1,450.00p | 174640 |
| 28/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
| 27/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
| 24/12/2021 | 1,429.00p | 1,435.00p | 1,425.00p | 1,425.00p | 9153 |
| 23/12/2021 | 1,396.00p | 1,441.00p | 1,396.00p | 1,432.00p | 97092 |
| 22/12/2021 | 1,358.00p | 1,432.00p | 1,358.00p | 1,425.00p | 158229 |
| 21/12/2021 | 1,392.00p | 1,397.00p | 1,370.00p | 1,375.00p | 159697 |
| 20/12/2021 | 1,371.00p | 1,391.00p | 1,367.00p | 1,384.00p | 111433 |
| 17/12/2021 | 1,387.00p | 1,414.00p | 1,366.00p | 1,401.00p | 306249 |
| 16/12/2021 | 1,391.00p | 1,394.00p | 1,372.00p | 1,372.00p | 130921 |
| 15/12/2021 | 1,409.00p | 1,409.00p | 1,340.00p | 1,363.00p | 901460 |
| 14/12/2021 | 1,362.00p | 1,395.00p | 1,362.00p | 1,376.00p | 329924 |
| 13/12/2021 | 1,394.00p | 1,400.00p | 1,353.00p | 1,362.00p | 473685 |
| 10/12/2021 | 1,366.00p | 1,406.00p | 1,366.00p | 1,395.00p | 377376 |
| 09/12/2021 | 1,414.00p | 1,417.00p | 1,399.00p | 1,403.00p | 70546 |
| 08/12/2021 | 1,326.00p | 1,416.00p | 1,326.00p | 1,404.00p | 237972 |
| 07/12/2021 | 1,352.00p | 1,365.00p | 1,351.00p | 1,365.00p | 487327 |
| 06/12/2021 | 1,363.00p | 1,364.00p | 1,344.00p | 1,352.00p | 73877 |
| 03/12/2021 | 1,322.00p | 1,371.00p | 1,322.00p | 1,350.00p | 207124 |
| 02/12/2021 | 1,348.00p | 1,360.00p | 1,341.00p | 1,354.00p | 105524 |
| 01/12/2021 | 1,364.00p | 1,364.00p | 1,336.00p | 1,361.00p | 93160 |
| 30/11/2021 | 1,308.00p | 1,336.00p | 1,291.50p | 1,336.00p | 455281 |
| 29/11/2021 | 1,346.00p | 1,359.00p | 1,313.00p | 1,320.00p | 137173 |
| 26/11/2021 | 1,384.00p | 1,391.00p | 1,334.00p | 1,334.00p | 279881 |
| 25/11/2021 | 1,399.00p | 1,419.00p | 1,399.00p | 1,414.00p | 117611 |
| 24/11/2021 | 1,372.00p | 1,422.00p | 1,372.00p | 1,407.00p | 92020 |
| 23/11/2021 | 1,396.00p | 1,413.00p | 1,395.00p | 1,401.00p | 79910 |
| 22/11/2021 | 1,459.00p | 1,459.00p | 1,404.00p | 1,407.00p | 113023 |
| 19/11/2021 | 1,432.00p | 1,432.00p | 1,418.00p | 1,425.00p | 131465 |
| 18/11/2021 | 1,410.00p | 1,435.00p | 1,406.00p | 1,430.00p | 642997 |
| 17/11/2021 | 1,408.00p | 1,417.00p | 1,396.00p | 1,405.00p | 607084 |
| 16/11/2021 | 1,394.00p | 1,433.00p | 1,394.00p | 1,418.00p | 146800 |
| 15/11/2021 | 1,448.00p | 1,448.00p | 1,411.00p | 1,431.00p | 117067 |
| 12/11/2021 | 1,431.00p | 1,431.00p | 1,410.00p | 1,417.00p | 117316 |
| 11/11/2021 | 1,416.00p | 1,430.00p | 1,411.00p | 1,430.00p | 195900 |
| 10/11/2021 | 1,416.00p | 1,420.00p | 1,402.00p | 1,411.00p | 230601 |
| 09/11/2021 | 1,425.00p | 1,454.00p | 1,417.00p | 1,419.00p | 260784 |
| 08/11/2021 | 1,402.00p | 1,430.00p | 1,396.18p | 1,420.00p | 1215629 |
| 05/11/2021 | 1,462.00p | 1,462.00p | 1,393.00p | 1,414.00p | 169824 |
| 04/11/2021 | 1,408.00p | 1,452.00p | 1,408.00p | 1,427.00p | 454263 |
| 03/11/2021 | 1,383.00p | 1,423.00p | 1,383.00p | 1,421.00p | 90181 |
| 02/11/2021 | 1,428.00p | 1,428.00p | 1,406.00p | 1,412.00p | 313044 |
| 01/11/2021 | 1,425.00p | 1,431.00p | 1,409.00p | 1,414.00p | 594017 |
| 29/10/2021 | 1,414.00p | 1,431.00p | 1,399.01p | 1,418.00p | 180787 |
| 28/10/2021 | 1,368.00p | 1,425.00p | 1,368.00p | 1,415.00p | 117008 |
| 27/10/2021 | 1,392.00p | 1,407.00p | 1,375.00p | 1,403.00p | 89021 |
| 26/10/2021 | 1,389.00p | 1,400.00p | 1,385.00p | 1,389.00p | 176143 |
| 25/10/2021 | 1,351.00p | 1,402.00p | 1,351.00p | 1,389.00p | 145500 |
| 22/10/2021 | 1,344.00p | 1,388.00p | 1,344.00p | 1,384.00p | 99724 |
| 21/10/2021 | 1,369.00p | 1,389.00p | 1,369.00p | 1,375.00p | 85298 |
| 20/10/2021 | 1,390.00p | 1,391.00p | 1,374.00p | 1,380.00p | 52289 |
| 19/10/2021 | 1,412.00p | 1,412.00p | 1,375.00p | 1,386.00p | 129986 |
| 18/10/2021 | 1,370.00p | 1,380.00p | 1,352.00p | 1,373.00p | 351714 |
| 15/10/2021 | 1,349.00p | 1,374.00p | 1,349.00p | 1,370.00p | 487345 |
| 14/10/2021 | 1,350.00p | 1,361.00p | 1,343.00p | 1,347.00p | 773168 |
| 13/10/2021 | 1,289.00p | 1,350.00p | 1,285.00p | 1,341.00p | 663775 |
| 12/10/2021 | 1,266.00p | 1,298.00p | 1,264.00p | 1,297.00p | 412094 |
| 11/10/2021 | 1,299.00p | 1,321.00p | 1,276.00p | 1,295.00p | 150061 |
| 08/10/2021 | 1,330.00p | 1,330.00p | 1,295.00p | 1,300.00p | 120880 |
| 07/10/2021 | 1,310.00p | 1,316.00p | 1,282.00p | 1,313.00p | 153901 |
| 06/10/2021 | 1,288.00p | 1,309.00p | 1,274.00p | 1,291.00p | 128621 |
| 05/10/2021 | 1,323.00p | 1,334.00p | 1,310.00p | 1,319.00p | 88308 |
| 04/10/2021 | 1,340.00p | 1,343.00p | 1,315.00p | 1,322.00p | 167770 |
| 01/10/2021 | 1,340.00p | 1,346.00p | 1,320.00p | 1,329.00p | 174651 |
| 30/09/2021 | 1,370.00p | 1,370.00p | 1,334.00p | 1,351.00p | 166918 |
| 29/09/2021 | 1,358.00p | 1,367.00p | 1,332.00p | 1,338.00p | 95462 |
| 28/09/2021 | 1,337.00p | 1,368.62p | 1,336.00p | 1,349.00p | 173103 |
| 27/09/2021 | 1,395.00p | 1,395.00p | 1,367.00p | 1,371.00p | 104791 |
| 24/09/2021 | 1,395.00p | 1,395.00p | 1,369.00p | 1,379.00p | 109956 |
| 23/09/2021 | 1,382.00p | 1,396.00p | 1,371.00p | 1,388.00p | 195665 |
| 22/09/2021 | 1,335.00p | 1,375.00p | 1,335.00p | 1,370.00p | 185456 |
| 21/09/2021 | 1,384.00p | 1,384.00p | 1,350.00p | 1,365.00p | 226501 |
| 20/09/2021 | 1,373.00p | 1,378.00p | 1,346.00p | 1,348.00p | 245075 |
| 17/09/2021 | 1,392.00p | 1,396.00p | 1,378.00p | 1,384.00p | 352988 |
| 16/09/2021 | 1,365.00p | 1,384.00p | 1,357.00p | 1,377.00p | 161257 |
| 15/09/2021 | 1,357.00p | 1,369.00p | 1,353.00p | 1,358.00p | 132451 |
| 14/09/2021 | 1,364.00p | 1,379.00p | 1,347.00p | 1,362.00p | 205114 |
| 13/09/2021 | 1,351.00p | 1,378.00p | 1,351.00p | 1,357.00p | 99486 |
| 10/09/2021 | 1,370.00p | 1,388.74p | 1,348.02p | 1,355.00p | 165338 |
| 09/09/2021 | 1,355.00p | 1,379.00p | 1,351.00p | 1,370.00p | 99716 |
| 08/09/2021 | 1,351.00p | 1,379.00p | 1,341.00p | 1,366.00p | 90930 |
| 07/09/2021 | 1,389.00p | 1,389.00p | 1,355.00p | 1,357.00p | 83296 |
| 06/09/2021 | 1,351.00p | 1,387.00p | 1,351.00p | 1,377.00p | 143341 |
| 03/09/2021 | 1,368.00p | 1,376.00p | 1,359.00p | 1,367.00p | 165290 |
| 02/09/2021 | 1,377.00p | 1,380.00p | 1,356.00p | 1,370.00p | 139079 |
| 01/09/2021 | 1,331.00p | 1,422.00p | 1,331.00p | 1,385.00p | 126096 |
| 31/08/2021 | 1,360.00p | 1,367.00p | 1,345.00p | 1,367.00p | 117839 |
| 30/08/2021 | 1,368.00p | 1,374.00p | 1,347.06p | 1,365.00p | 96507 |
| 27/08/2021 | 1,368.00p | 1,374.00p | 1,347.06p | 1,365.00p | 96507 |
| 26/08/2021 | 1,372.00p | 1,401.00p | 1,350.00p | 1,368.00p | 124836 |
| 25/08/2021 | 1,384.00p | 1,389.00p | 1,366.00p | 1,376.00p | 84639 |
| 24/08/2021 | 1,365.00p | 1,377.00p | 1,350.00p | 1,375.00p | 100450 |
| 23/08/2021 | 1,380.00p | 1,387.00p | 1,351.00p | 1,364.00p | 142263 |
| 20/08/2021 | 1,402.00p | 1,404.00p | 1,348.00p | 1,378.00p | 540487 |
| 19/08/2021 | 1,370.00p | 1,426.00p | 1,368.00p | 1,399.00p | 586766 |
| 18/08/2021 | 1,381.00p | 1,400.00p | 1,371.00p | 1,388.00p | 146452 |
| 17/08/2021 | 1,373.00p | 1,384.00p | 1,358.00p | 1,375.00p | 287973 |
| 16/08/2021 | 1,316.00p | 1,375.00p | 1,316.00p | 1,367.00p | 1000682 |
| 13/08/2021 | 1,305.00p | 1,340.00p | 1,297.00p | 1,340.00p | 406862 |
| 12/08/2021 | 1,255.00p | 1,306.00p | 1,220.00p | 1,302.00p | 731026 |
| 11/08/2021 | 1,227.00p | 1,234.00p | 1,216.00p | 1,232.00p | 165547 |
| 10/08/2021 | 1,234.00p | 1,234.00p | 1,203.00p | 1,222.00p | 165610 |
| 09/08/2021 | 1,191.00p | 1,217.00p | 1,191.00p | 1,209.00p | 189695 |
| 06/08/2021 | 1,245.00p | 1,253.00p | 1,189.00p | 1,200.00p | 220774 |
| 05/08/2021 | 1,202.00p | 1,256.00p | 1,166.00p | 1,250.00p | 419455 |
| 04/08/2021 | 1,182.00p | 1,182.00p | 1,151.00p | 1,160.00p | 350595 |
| 03/08/2021 | 1,170.00p | 1,188.00p | 1,152.00p | 1,156.00p | 92758 |
| 02/08/2021 | 1,164.00p | 1,183.00p | 1,135.00p | 1,169.00p | 143053 |
| 30/07/2021 | 1,149.00p | 1,152.00p | 1,128.00p | 1,148.00p | 147339 |
| 29/07/2021 | 1,132.00p | 1,157.00p | 1,124.00p | 1,152.00p | 132319 |
| 28/07/2021 | 1,100.00p | 1,127.00p | 1,089.00p | 1,125.00p | 163554 |
| 27/07/2021 | 1,104.00p | 1,117.00p | 1,075.00p | 1,087.00p | 97465 |
| 26/07/2021 | 1,097.00p | 1,108.00p | 1,096.27p | 1,098.00p | 44048 |
| 23/07/2021 | 1,090.00p | 1,108.00p | 1,086.00p | 1,099.00p | 116165 |
| 22/07/2021 | 1,089.00p | 1,112.00p | 1,082.00p | 1,084.00p | 130569 |
| 21/07/2021 | 1,038.00p | 1,092.00p | 1,038.00p | 1,086.00p | 261004 |
| 20/07/2021 | 1,053.00p | 1,072.00p | 1,048.00p | 1,068.00p | 213080 |
| 19/07/2021 | 1,107.00p | 1,107.00p | 1,059.85p | 1,063.00p | 119842 |
| 16/07/2021 | 1,110.00p | 1,117.00p | 1,094.00p | 1,107.00p | 112430 |
| 15/07/2021 | 1,133.00p | 1,134.00p | 1,108.00p | 1,109.00p | 150341 |
| 14/07/2021 | 1,155.00p | 1,164.00p | 1,126.00p | 1,132.00p | 79305 |
| 13/07/2021 | 1,160.00p | 1,182.00p | 1,141.00p | 1,143.00p | 98569 |
| 12/07/2021 | 1,143.00p | 1,173.00p | 1,143.00p | 1,159.00p | 79604 |
| 09/07/2021 | 1,129.00p | 1,176.00p | 1,129.00p | 1,168.00p | 90132 |
| 08/07/2021 | 1,179.00p | 1,196.00p | 1,147.00p | 1,151.00p | 81525 |
| 07/07/2021 | 1,167.00p | 1,177.72p | 1,161.00p | 1,170.00p | 65639 |
| 06/07/2021 | 1,184.00p | 1,184.00p | 1,157.00p | 1,162.00p | 86039 |
| 05/07/2021 | 1,133.00p | 1,172.00p | 1,133.00p | 1,171.00p | 64563 |
| 02/07/2021 | 1,168.00p | 1,168.00p | 1,150.00p | 1,165.00p | 97645 |
| 01/07/2021 | 1,158.00p | 1,161.00p | 1,142.00p | 1,160.00p | 224864 |
| 30/06/2021 | 1,135.00p | 1,160.00p | 1,127.00p | 1,150.00p | 437634 |
| 29/06/2021 | 1,132.00p | 1,145.00p | 1,128.00p | 1,135.00p | 431209 |
| 28/06/2021 | 1,106.00p | 1,145.00p | 1,106.00p | 1,138.00p | 307709 |
| 25/06/2021 | 1,088.00p | 1,136.00p | 1,088.00p | 1,136.00p | 217566 |
| 24/06/2021 | 1,105.00p | 1,140.00p | 1,105.00p | 1,118.00p | 334567 |
| 23/06/2021 | 1,105.00p | 1,133.00p | 1,098.00p | 1,133.00p | 422647 |
| 22/06/2021 | 1,134.00p | 1,134.00p | 1,099.00p | 1,104.00p | 139178 |
| 21/06/2021 | 1,126.00p | 1,143.00p | 1,113.32p | 1,117.00p | 175932 |
| 18/06/2021 | 1,193.00p | 1,193.00p | 1,124.00p | 1,140.00p | 451462 |
| 17/06/2021 | 1,157.00p | 1,171.00p | 1,151.00p | 1,167.00p | 146772 |
| 16/06/2021 | 1,185.00p | 1,197.00p | 1,161.00p | 1,174.00p | 190432 |
| 15/06/2021 | 1,165.00p | 1,203.00p | 1,165.00p | 1,169.00p | 155068 |
| 14/06/2021 | 1,163.00p | 1,198.00p | 1,163.00p | 1,192.00p | 63153 |
| 11/06/2021 | 1,196.00p | 1,209.00p | 1,181.00p | 1,193.00p | 83184 |
| 10/06/2021 | 1,185.00p | 1,210.00p | 1,181.00p | 1,183.00p | 111785 |
| 09/06/2021 | 1,212.00p | 1,218.00p | 1,203.00p | 1,213.00p | 337499 |
| 08/06/2021 | 1,235.00p | 1,235.00p | 1,204.00p | 1,212.00p | 93678 |
| 07/06/2021 | 1,212.00p | 1,216.00p | 1,202.00p | 1,203.00p | 132257 |
| 04/06/2021 | 1,200.00p | 1,213.00p | 1,197.29p | 1,208.00p | 86942 |
| 03/06/2021 | 1,215.00p | 1,225.00p | 1,198.00p | 1,206.00p | 177160 |
| 02/06/2021 | 1,182.00p | 1,219.00p | 1,182.00p | 1,218.00p | 138532 |
| 01/06/2021 | 1,193.00p | 1,218.00p | 1,185.00p | 1,210.00p | 175925 |
| 31/05/2021 | 1,261.00p | 1,261.00p | 1,187.00p | 1,187.00p | 226474 |
| 28/05/2021 | 1,261.00p | 1,261.00p | 1,187.00p | 1,187.00p | 226474 |
| 27/05/2021 | 1,194.00p | 1,237.00p | 1,178.00p | 1,235.00p | 428517 |
| 26/05/2021 | 1,159.00p | 1,184.00p | 1,159.00p | 1,183.00p | 159342 |
| 25/05/2021 | 1,165.00p | 1,181.00p | 1,156.00p | 1,171.00p | 140939 |
| 24/05/2021 | 1,137.00p | 1,168.00p | 1,137.00p | 1,165.00p | 60520 |
| 21/05/2021 | 1,141.00p | 1,167.00p | 1,141.00p | 1,163.00p | 91583 |
*Close Price adjusted for both dividends and splits