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
Telecom Plus (TEP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 1,408.00p | 1,420.00p | 1,394.00p | 1,410.00p | 396473 |
| 11/12/2025 | 1,376.00p | 1,404.00p | 1,374.00p | 1,398.00p | 1042894 |
| 10/12/2025 | 1,386.00p | 1,408.00p | 1,372.80p | 1,378.00p | 336636 |
| 09/12/2025 | 1,380.00p | 1,398.00p | 1,366.00p | 1,386.00p | 230293 |
| 08/12/2025 | 1,398.00p | 1,410.00p | 1,372.00p | 1,372.00p | 239481 |
| 05/12/2025 | 1,444.00p | 1,444.00p | 1,396.00p | 1,396.00p | 220487 |
| 04/12/2025 | 1,428.00p | 1,450.81p | 1,388.00p | 1,428.00p | 468712 |
| 03/12/2025 | 1,428.00p | 1,459.60p | 1,426.00p | 1,452.00p | 257272 |
| 02/12/2025 | 1,534.00p | 1,534.00p | 1,444.00p | 1,444.00p | 762246 |
| 01/12/2025 | 1,580.00p | 1,590.80p | 1,516.00p | 1,516.00p | 268084 |
| 28/11/2025 | 1,604.00p | 1,622.00p | 1,582.00p | 1,582.00p | 271651 |
| 27/11/2025 | 1,648.00p | 1,648.00p | 1,594.00p | 1,598.00p | 132107 |
| 26/11/2025 | 1,640.00p | 1,654.00p | 1,594.00p | 1,616.00p | 248736 |
| 25/11/2025 | 1,748.00p | 1,756.77p | 1,642.00p | 1,642.00p | 319798 |
| 24/11/2025 | 1,736.00p | 1,772.00p | 1,732.00p | 1,742.00p | 187106 |
| 21/11/2025 | 1,724.00p | 1,786.00p | 1,696.00p | 1,770.00p | 428414 |
| 20/11/2025 | 1,696.00p | 1,708.00p | 1,676.00p | 1,686.00p | 126741 |
| 19/11/2025 | 1,678.00p | 1,704.00p | 1,674.00p | 1,686.00p | 274003 |
| 18/11/2025 | 1,690.00p | 1,704.00p | 1,680.00p | 1,698.00p | 146681 |
| 17/11/2025 | 1,682.00p | 1,718.00p | 1,682.00p | 1,710.00p | 140656 |
| 14/11/2025 | 1,712.00p | 1,724.00p | 1,662.00p | 1,712.00p | 101316 |
| 13/11/2025 | 1,718.00p | 1,718.00p | 1,690.00p | 1,690.00p | 166525 |
| 12/11/2025 | 1,756.00p | 1,756.00p | 1,694.00p | 1,708.00p | 125904 |
| 11/11/2025 | 1,768.00p | 1,768.00p | 1,710.00p | 1,716.00p | 96389 |
| 10/11/2025 | 1,730.00p | 1,738.00p | 1,717.60p | 1,730.00p | 129149 |
| 07/11/2025 | 1,786.00p | 1,786.00p | 1,708.00p | 1,718.00p | 157987 |
| 06/11/2025 | 1,774.00p | 1,786.00p | 1,742.00p | 1,752.00p | 111509 |
| 05/11/2025 | 1,750.00p | 1,784.00p | 1,733.00p | 1,776.00p | 296639 |
| 04/11/2025 | 1,758.00p | 1,770.00p | 1,744.00p | 1,756.00p | 122121 |
| 03/11/2025 | 1,826.00p | 1,826.00p | 1,759.50p | 1,772.00p | 85639 |
| 31/10/2025 | 1,784.00p | 1,794.00p | 1,766.79p | 1,776.00p | 83156 |
| 30/10/2025 | 1,812.00p | 1,862.00p | 1,790.00p | 1,792.00p | 82171 |
| 29/10/2025 | 1,826.00p | 1,844.00p | 1,806.00p | 1,818.00p | 79423 |
| 28/10/2025 | 1,792.00p | 1,842.00p | 1,792.00p | 1,824.00p | 143985 |
| 27/10/2025 | 1,896.00p | 1,896.00p | 1,824.00p | 1,830.00p | 62949 |
| 24/10/2025 | 1,896.00p | 1,896.00p | 1,818.00p | 1,862.00p | 96703 |
| 23/10/2025 | 1,846.00p | 1,882.00p | 1,840.00p | 1,860.00p | 133393 |
| 22/10/2025 | 1,792.00p | 1,854.00p | 1,792.00p | 1,846.00p | 271079 |
| 21/10/2025 | 1,840.00p | 1,848.00p | 1,790.00p | 1,790.00p | 62551 |
| 20/10/2025 | 1,824.00p | 1,848.00p | 1,822.00p | 1,832.00p | 36327 |
| 17/10/2025 | 1,808.00p | 1,846.00p | 1,808.00p | 1,836.00p | 37936 |
| 16/10/2025 | 1,884.00p | 1,884.00p | 1,827.89p | 1,840.00p | 60060 |
| 15/10/2025 | 1,830.00p | 1,864.00p | 1,820.00p | 1,844.00p | 91870 |
| 14/10/2025 | 1,826.00p | 1,832.00p | 1,804.00p | 1,824.00p | 77599 |
| 13/10/2025 | 1,818.00p | 1,834.00p | 1,808.00p | 1,828.00p | 44826 |
| 10/10/2025 | 1,830.00p | 1,842.00p | 1,816.00p | 1,818.00p | 48930 |
| 09/10/2025 | 1,846.00p | 1,860.00p | 1,824.02p | 1,840.00p | 74073 |
| 08/10/2025 | 1,856.00p | 1,856.00p | 1,824.00p | 1,836.00p | 128348 |
| 07/10/2025 | 1,848.00p | 1,850.00p | 1,812.00p | 1,848.00p | 105026 |
| 06/10/2025 | 1,814.00p | 1,858.00p | 1,814.00p | 1,822.00p | 62356 |
| 03/10/2025 | 1,890.00p | 1,890.00p | 1,838.00p | 1,848.00p | 66469 |
| 02/10/2025 | 1,886.00p | 1,888.00p | 1,830.00p | 1,830.00p | 144998 |
| 01/10/2025 | 1,876.00p | 1,884.00p | 1,850.00p | 1,878.00p | 158285 |
| 30/09/2025 | 1,838.00p | 1,874.15p | 1,830.00p | 1,874.00p | 82360 |
| 29/09/2025 | 1,884.00p | 1,884.00p | 1,830.00p | 1,844.00p | 101681 |
| 26/09/2025 | 1,834.00p | 1,860.00p | 1,818.00p | 1,852.00p | 153873 |
| 25/09/2025 | 1,836.00p | 1,840.00p | 1,812.00p | 1,832.00p | 65788 |
| 24/09/2025 | 1,834.00p | 1,848.00p | 1,826.00p | 1,836.00p | 43468 |
| 23/09/2025 | 1,864.00p | 1,864.00p | 1,818.00p | 1,832.00p | 43302 |
| 22/09/2025 | 1,856.00p | 1,856.00p | 1,800.00p | 1,830.00p | 184631 |
| 19/09/2025 | 1,860.00p | 1,860.00p | 1,824.00p | 1,836.00p | 211014 |
| 18/09/2025 | 1,862.00p | 1,900.00p | 1,808.00p | 1,846.00p | 185478 |
| 17/09/2025 | 1,856.00p | 1,908.00p | 1,852.00p | 1,880.00p | 46558 |
| 16/09/2025 | 1,854.00p | 1,892.00p | 1,854.00p | 1,856.00p | 113306 |
| 15/09/2025 | 1,854.00p | 1,900.00p | 1,854.00p | 1,892.00p | 58429 |
| 12/09/2025 | 1,898.00p | 1,914.00p | 1,857.70p | 1,890.00p | 100259 |
| 11/09/2025 | 1,858.00p | 1,858.00p | 1,852.00p | 1,872.00p | 121255 |
| 10/09/2025 | 1,858.00p | 1,898.00p | 1,845.00p | 1,852.00p | 71712 |
| 09/09/2025 | 1,814.00p | 1,868.00p | 1,814.00p | 1,856.00p | 51683 |
| 08/09/2025 | 1,848.00p | 1,878.00p | 1,842.00p | 1,852.00p | 59979 |
| 05/09/2025 | 1,824.00p | 1,860.00p | 1,804.44p | 1,850.00p | 113748 |
| 04/09/2025 | 1,804.00p | 1,836.00p | 1,800.00p | 1,818.00p | 140221 |
| 03/09/2025 | 1,762.00p | 1,810.82p | 1,762.00p | 1,806.00p | 157850 |
| 02/09/2025 | 1,820.00p | 1,820.00p | 1,780.00p | 1,790.00p | 142138 |
| 01/09/2025 | 1,818.00p | 1,822.00p | 1,796.00p | 1,800.00p | 86925 |
| 29/08/2025 | 1,886.00p | 1,890.00p | 1,816.00p | 1,810.00p | 166659 |
| 28/08/2025 | 1,884.00p | 1,896.58p | 1,873.19p | 1,882.00p | 147530 |
| 27/08/2025 | 1,834.00p | 1,908.00p | 1,834.00p | 1,888.00p | 102880 |
| 26/08/2025 | 1,838.00p | 1,904.00p | 1,838.00p | 1,868.00p | 247441 |
| 22/08/2025 | 1,870.00p | 1,888.00p | 1,854.00p | 1,884.00p | 93091 |
| 21/08/2025 | 1,886.00p | 1,896.00p | 1,866.00p | 1,868.00p | 77863 |
| 20/08/2025 | 1,860.00p | 1,887.52p | 1,856.00p | 1,882.00p | 77157 |
| 19/08/2025 | 1,902.00p | 1,902.00p | 1,850.00p | 1,864.00p | 125566 |
| 18/08/2025 | 1,916.00p | 1,916.00p | 1,858.00p | 1,858.00p | 87636 |
| 15/08/2025 | 1,860.00p | 1,896.00p | 1,820.00p | 1,870.00p | 121026 |
| 14/08/2025 | 1,820.00p | 1,860.00p | 1,808.00p | 1,860.00p | 95836 |
| 13/08/2025 | 1,838.00p | 1,862.00p | 1,828.00p | 1,830.00p | 67082 |
| 12/08/2025 | 1,896.00p | 1,896.00p | 1,846.00p | 1,852.00p | 53512 |
| 11/08/2025 | 1,896.00p | 1,920.00p | 1,838.00p | 1,858.00p | 103716 |
| 08/08/2025 | 1,860.00p | 1,900.00p | 1,860.00p | 1,884.00p | 112289 |
| 07/08/2025 | 1,882.00p | 1,936.00p | 1,880.00p | 1,892.00p | 152465 |
| 06/08/2025 | 1,886.00p | 1,936.00p | 1,864.00p | 1,926.00p | 189793 |
| 05/08/2025 | 1,864.00p | 1,904.00p | 1,850.00p | 1,872.00p | 80284 |
| 04/08/2025 | 1,854.00p | 1,872.00p | 1,850.00p | 1,864.00p | 98023 |
| 01/08/2025 | 1,848.00p | 1,858.00p | 1,836.00p | 1,846.00p | 58171 |
| 31/07/2025 | 1,820.00p | 1,860.00p | 1,804.00p | 1,848.00p | 135024 |
| 30/07/2025 | 1,800.00p | 1,832.00p | 1,800.00p | 1,812.00p | 68100 |
| 29/07/2025 | 1,884.00p | 1,896.00p | 1,815.50p | 1,824.00p | 115904 |
| 28/07/2025 | 1,936.00p | 1,956.00p | 1,874.00p | 1,882.00p | 95398 |
| 25/07/2025 | 1,932.00p | 1,942.00p | 1,910.80p | 1,930.00p | 193430 |
| 24/07/2025 | 1,972.00p | 1,990.00p | 1,904.00p | 1,936.00p | 87166 |
| 23/07/2025 | 2,035.00p | 2,040.00p | 1,990.00p | 1,992.00p | 184004 |
| 22/07/2025 | 2,025.00p | 2,040.00p | 1,953.00p | 2,025.00p | 99493 |
| 21/07/2025 | 1,984.00p | 2,020.00p | 1,980.58p | 2,020.00p | 103331 |
| 18/07/2025 | 2,005.00p | 2,040.00p | 1,980.00p | 1,984.00p | 73786 |
| 17/07/2025 | 2,030.00p | 2,030.00p | 1,976.00p | 2,005.00p | 81836 |
| 16/07/2025 | 1,972.00p | 1,998.00p | 1,972.00p | 1,986.00p | 34898 |
| 15/07/2025 | 1,998.00p | 2,010.00p | 1,980.00p | 1,990.00p | 103938 |
| 14/07/2025 | 2,010.00p | 2,010.00p | 1,982.00p | 1,996.00p | 85693 |
| 11/07/2025 | 2,050.00p | 2,050.00p | 1,978.00p | 1,988.00p | 130219 |
| 10/07/2025 | 2,025.00p | 2,045.00p | 2,010.00p | 2,010.00p | 113736 |
| 09/07/2025 | 2,025.00p | 2,040.00p | 2,015.00p | 2,025.00p | 107694 |
| 08/07/2025 | 2,055.00p | 2,055.00p | 1,998.00p | 2,015.00p | 192568 |
| 07/07/2025 | 2,065.00p | 2,065.00p | 2,000.00p | 2,010.00p | 347118 |
| 04/07/2025 | 1,986.00p | 2,031.84p | 1,978.00p | 2,025.00p | 119997 |
| 03/07/2025 | 1,932.00p | 1,996.00p | 1,932.00p | 1,992.00p | 108037 |
| 02/07/2025 | 1,944.00p | 1,956.00p | 1,898.00p | 1,936.00p | 173873 |
| 01/07/2025 | 1,942.00p | 1,958.00p | 1,918.00p | 1,928.00p | 93821 |
| 30/06/2025 | 1,916.00p | 1,944.00p | 1,906.00p | 1,932.00p | 96555 |
| 27/06/2025 | 1,928.00p | 1,946.00p | 1,914.00p | 1,914.00p | 104672 |
| 26/06/2025 | 1,948.00p | 1,956.00p | 1,928.60p | 1,930.00p | 171646 |
| 25/06/2025 | 1,970.00p | 1,990.00p | 1,918.00p | 1,954.00p | 195691 |
| 24/06/2025 | 2,050.00p | 2,100.00p | 1,962.71p | 1,976.00p | 255295 |
| 23/06/2025 | 2,025.00p | 2,075.00p | 2,001.14p | 2,075.00p | 233277 |
| 20/06/2025 | 2,035.00p | 2,060.00p | 2,010.00p | 2,025.00p | 289128 |
| 19/06/2025 | 2,045.00p | 2,055.00p | 2,029.84p | 2,030.00p | 57959 |
| 18/06/2025 | 2,060.00p | 2,060.00p | 2,020.00p | 2,050.00p | 88766 |
| 17/06/2025 | 2,065.00p | 2,065.00p | 2,009.55p | 2,030.00p | 174940 |
| 16/06/2025 | 2,060.00p | 2,060.00p | 2,030.00p | 2,030.00p | 54786 |
| 13/06/2025 | 2,090.00p | 2,090.00p | 2,040.00p | 2,060.00p | 50845 |
| 12/06/2025 | 2,065.00p | 2,066.00p | 2,030.00p | 2,060.00p | 116381 |
| 11/06/2025 | 2,080.00p | 2,080.00p | 2,020.00p | 2,040.00p | 88040 |
| 10/06/2025 | 2,095.00p | 2,095.00p | 2,025.00p | 2,025.00p | 56976 |
| 09/06/2025 | 2,070.00p | 2,095.00p | 2,045.00p | 2,045.00p | 46467 |
| 06/06/2025 | 2,055.00p | 2,100.00p | 2,050.00p | 2,065.00p | 71829 |
| 05/06/2025 | 2,075.00p | 2,090.00p | 2,050.00p | 2,085.00p | 39250 |
| 04/06/2025 | 2,015.00p | 2,090.00p | 2,005.00p | 2,065.00p | 233518 |
| 03/06/2025 | 2,000.00p | 2,030.00p | 2,000.00p | 2,010.00p | 184330 |
| 02/06/2025 | 1,972.00p | 2,030.00p | 1,972.00p | 2,015.00p | 102002 |
| 30/05/2025 | 2,020.00p | 2,025.00p | 2,010.00p | 2,015.00p | 241016 |
| 29/05/2025 | 2,005.00p | 2,025.00p | 2,000.00p | 2,020.00p | 40064 |
| 28/05/2025 | 2,020.00p | 2,030.00p | 2,000.00p | 2,010.00p | 147787 |
| 27/05/2025 | 2,065.00p | 2,065.00p | 2,020.00p | 2,020.00p | 101224 |
| 23/05/2025 | 1,976.00p | 2,050.00p | 1,976.00p | 2,035.00p | 81205 |
| 22/05/2025 | 1,972.00p | 2,035.00p | 1,972.00p | 2,035.00p | 59915 |
| 21/05/2025 | 1,970.00p | 2,030.00p | 1,970.00p | 2,030.00p | 66851 |
| 20/05/2025 | 2,015.00p | 2,030.60p | 2,010.00p | 2,025.00p | 58978 |
| 19/05/2025 | 2,030.00p | 2,030.00p | 1,986.00p | 2,015.00p | 129984 |
| 16/05/2025 | 1,980.00p | 2,005.00p | 1,978.00p | 2,000.00p | 104927 |
| 15/05/2025 | 1,950.00p | 2,000.00p | 1,932.00p | 1,978.00p | 54717 |
| 14/05/2025 | 1,912.00p | 1,988.00p | 1,912.00p | 1,960.00p | 52051 |
| 13/05/2025 | 2,000.00p | 2,000.00p | 1,950.00p | 1,952.00p | 83874 |
| 12/05/2025 | 2,000.00p | 2,010.00p | 1,946.00p | 1,962.00p | 124382 |
| 09/05/2025 | 1,960.00p | 2,005.00p | 1,934.00p | 2,000.00p | 102309 |
| 08/05/2025 | 1,986.00p | 2,000.00p | 1,932.00p | 1,956.00p | 120301 |
| 07/05/2025 | 1,926.00p | 1,982.00p | 1,908.00p | 1,980.00p | 253004 |
| 06/05/2025 | 1,900.00p | 1,940.00p | 1,890.00p | 1,922.00p | 328582 |
| 02/05/2025 | 1,900.00p | 1,902.00p | 1,874.00p | 1,900.00p | 109550 |
| 01/05/2025 | 1,900.00p | 1,900.00p | 1,874.00p | 1,888.00p | 86208 |
| 30/04/2025 | 1,850.00p | 1,900.00p | 1,850.00p | 1,892.00p | 162140 |
| 29/04/2025 | 1,858.00p | 1,902.40p | 1,857.66p | 1,892.00p | 180672 |
| 28/04/2025 | 1,832.00p | 1,866.00p | 1,826.00p | 1,858.00p | 104209 |
| 25/04/2025 | 1,860.00p | 1,860.00p | 1,820.00p | 1,832.00p | 318890 |
| 24/04/2025 | 1,818.00p | 1,842.00p | 1,806.00p | 1,842.00p | 164035 |
| 23/04/2025 | 1,826.00p | 1,830.00p | 1,802.00p | 1,814.00p | 250752 |
| 22/04/2025 | 1,800.00p | 1,818.00p | 1,758.00p | 1,812.00p | 94293 |
| 17/04/2025 | 1,730.00p | 1,786.00p | 1,728.00p | 1,776.00p | 97817 |
| 16/04/2025 | 1,714.00p | 1,744.00p | 1,708.00p | 1,740.00p | 69127 |
| 15/04/2025 | 1,722.00p | 1,744.00p | 1,716.00p | 1,726.00p | 81263 |
| 14/04/2025 | 1,638.00p | 1,710.00p | 1,638.00p | 1,710.00p | 67650 |
| 11/04/2025 | 1,668.00p | 1,686.00p | 1,632.00p | 1,680.00p | 102703 |
| 10/04/2025 | 1,684.00p | 1,698.00p | 1,622.00p | 1,666.00p | 200069 |
| 09/04/2025 | 1,664.00p | 1,670.00p | 1,580.00p | 1,598.00p | 164191 |
| 08/04/2025 | 1,696.00p | 1,704.03p | 1,680.00p | 1,686.00p | 330676 |
| 07/04/2025 | 1,702.00p | 1,714.00p | 1,638.00p | 1,672.00p | 295728 |
| 04/04/2025 | 1,782.00p | 1,782.00p | 1,692.00p | 1,700.00p | 179498 |
| 03/04/2025 | 1,680.00p | 1,728.00p | 1,680.00p | 1,726.00p | 64714 |
| 02/04/2025 | 1,700.00p | 1,712.00p | 1,694.00p | 1,712.00p | 184255 |
| 01/04/2025 | 1,782.00p | 1,782.00p | 1,704.00p | 1,708.00p | 38657 |
| 31/03/2025 | 1,800.00p | 1,800.00p | 1,740.00p | 1,740.00p | 106185 |
| 28/03/2025 | 1,724.00p | 1,774.00p | 1,718.00p | 1,770.00p | 115931 |
| 27/03/2025 | 1,754.00p | 1,754.00p | 1,706.00p | 1,722.00p | 143098 |
| 26/03/2025 | 1,700.00p | 1,730.00p | 1,700.00p | 1,716.00p | 81966 |
| 25/03/2025 | 1,744.00p | 1,766.00p | 1,712.00p | 1,724.00p | 57129 |
| 24/03/2025 | 1,752.00p | 1,764.00p | 1,734.00p | 1,736.00p | 49057 |
| 21/03/2025 | 1,756.00p | 1,756.00p | 1,737.20p | 1,748.00p | 590457 |
| 20/03/2025 | 1,794.00p | 1,794.00p | 1,748.00p | 1,758.00p | 117894 |
| 19/03/2025 | 1,710.00p | 1,762.00p | 1,710.00p | 1,754.00p | 121043 |
| 18/03/2025 | 1,718.00p | 1,758.00p | 1,710.00p | 1,754.00p | 89110 |
| 17/03/2025 | 1,760.00p | 1,760.00p | 1,704.00p | 1,714.00p | 97506 |
| 14/03/2025 | 1,728.00p | 1,748.00p | 1,696.00p | 1,728.00p | 85557 |
| 13/03/2025 | 1,670.00p | 1,732.00p | 1,670.00p | 1,718.00p | 70977 |
| 12/03/2025 | 1,710.00p | 1,712.00p | 1,688.00p | 1,712.00p | 64939 |
| 11/03/2025 | 1,724.00p | 1,746.00p | 1,690.00p | 1,692.00p | 69287 |
| 10/03/2025 | 1,720.00p | 1,726.00p | 1,700.00p | 1,708.00p | 60048 |
| 07/03/2025 | 1,678.00p | 1,706.00p | 1,678.00p | 1,704.00p | 54511 |
| 06/03/2025 | 1,686.00p | 1,700.00p | 1,680.00p | 1,686.00p | 83552 |
| 05/03/2025 | 1,702.00p | 1,710.00p | 1,684.00p | 1,690.00p | 69679 |
| 04/03/2025 | 1,688.00p | 1,706.00p | 1,688.00p | 1,694.00p | 112859 |
| 03/03/2025 | 1,730.00p | 1,730.00p | 1,690.00p | 1,698.00p | 233259 |
*Close Price adjusted for both dividends and splits