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
Third Point Investors Limited NPV $ (TPOS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2023 | 1,580.00p | 1,547.50p | 1,547.50p | 1,547.50p | 0 |
| 25/04/2023 | 1,580.00p | 1,547.50p | 1,547.50p | 1,547.50p | 0 |
| 24/04/2023 | 1,580.00p | 1,547.50p | 1,547.50p | 1,547.50p | 0 |
| 21/04/2023 | 1,580.00p | 1,580.00p | 1,547.50p | 1,547.50p | 367 |
| 20/04/2023 | 1,570.00p | 1,584.64p | 1,525.00p | 1,525.00p | 321 |
| 19/04/2023 | 1,570.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 18/04/2023 | 1,570.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 17/04/2023 | 1,570.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 14/04/2023 | 1,570.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 13/04/2023 | 1,570.00p | 1,544.00p | 1,525.00p | 1,525.00p | 1459 |
| 12/04/2023 | 1,570.00p | 1,570.00p | 1,525.00p | 1,525.00p | 100 |
| 11/04/2023 | 1,500.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 06/04/2023 | 1,500.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 05/04/2023 | 1,500.00p | 1,520.00p | 1,520.00p | 1,520.00p | 0 |
| 04/04/2023 | 1,500.00p | 1,520.00p | 1,475.00p | 1,520.00p | 10004 |
| 03/04/2023 | 1,490.00p | 1,530.00p | 1,470.00p | 1,530.00p | 5700 |
| 31/03/2023 | 1,575.00p | 1,527.50p | 1,499.86p | 1,527.50p | 1165 |
| 30/03/2023 | 1,575.00p | 1,560.00p | 1,503.90p | 1,560.00p | 15 |
| 29/03/2023 | 1,575.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
| 28/03/2023 | 1,575.00p | 1,560.00p | 1,503.49p | 1,560.00p | 3883 |
| 27/03/2023 | 1,575.00p | 1,562.50p | 1,560.00p | 1,560.00p | 0 |
| 24/03/2023 | 1,575.00p | 1,562.50p | 1,562.50p | 1,562.50p | 0 |
| 23/03/2023 | 1,575.00p | 1,577.50p | 1,562.50p | 1,562.50p | 0 |
| 22/03/2023 | 1,575.00p | 1,577.50p | 1,577.50p | 1,577.50p | 0 |
| 21/03/2023 | 1,575.00p | 1,577.50p | 1,531.01p | 1,577.50p | 2110 |
| 20/03/2023 | 1,575.00p | 1,577.50p | 1,550.00p | 1,577.50p | 400 |
| 17/03/2023 | 1,600.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 16/03/2023 | 1,600.00p | 1,650.00p | 1,590.00p | 1,650.00p | 0 |
| 15/03/2023 | 1,600.00p | 1,650.00p | 1,590.00p | 1,590.00p | 0 |
| 14/03/2023 | 1,600.00p | 1,650.00p | 1,600.00p | 1,650.00p | 200 |
| 13/03/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 10/03/2023 | 1,745.00p | 1,675.00p | 1,670.00p | 1,675.00p | 0 |
| 09/03/2023 | 1,745.00p | 1,675.00p | 1,670.00p | 1,670.00p | 0 |
| 08/03/2023 | 1,745.00p | 1,675.00p | 1,672.50p | 1,675.00p | 0 |
| 07/03/2023 | 1,745.00p | 1,672.50p | 1,637.50p | 1,672.50p | 0 |
| 06/03/2023 | 1,745.00p | 1,675.00p | 1,637.50p | 1,637.50p | 0 |
| 03/03/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 02/03/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 01/03/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 28/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 27/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 24/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 23/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 22/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 21/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 20/02/2023 | 1,745.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 17/02/2023 | 1,745.00p | 1,745.00p | 1,675.00p | 1,675.00p | 224 |
| 16/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 15/02/2023 | 1,635.00p | 1,745.55p | 1,672.50p | 1,672.50p | 191 |
| 14/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 13/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 10/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 09/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 08/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 07/02/2023 | 1,635.00p | 1,730.15p | 1,672.50p | 1,672.50p | 3400 |
| 06/02/2023 | 1,635.00p | 1,675.00p | 1,672.50p | 1,672.50p | 0 |
| 03/02/2023 | 1,635.00p | 1,694.00p | 1,675.00p | 1,675.00p | 3740 |
| 02/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 01/02/2023 | 1,635.00p | 1,672.50p | 1,672.50p | 1,672.50p | 0 |
| 31/01/2023 | 1,635.00p | 1,722.50p | 1,672.50p | 1,672.50p | 0 |
| 30/01/2023 | 1,635.00p | 1,722.50p | 1,717.50p | 1,722.50p | 0 |
| 27/01/2023 | 1,635.00p | 1,717.50p | 1,670.00p | 1,717.50p | 0 |
| 26/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 25/01/2023 | 1,635.00p | 1,674.28p | 1,670.00p | 1,670.00p | 2780 |
| 24/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 23/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 20/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 19/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 18/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 17/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 16/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 13/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 12/01/2023 | 1,635.00p | 1,670.00p | 1,653.73p | 1,670.00p | 1500 |
| 11/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 10/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 09/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 06/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 05/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 04/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 03/01/2023 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 30/12/2022 | 1,635.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 29/12/2022 | 1,635.00p | 1,670.00p | 1,625.43p | 1,670.00p | 1031 |
| 28/12/2022 | 1,635.00p | 1,675.00p | 1,670.00p | 1,670.00p | 0 |
| 23/12/2022 | 1,635.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 22/12/2022 | 1,635.00p | 1,675.00p | 1,675.00p | 1,675.00p | 0 |
| 21/12/2022 | 1,635.00p | 1,732.50p | 1,675.00p | 1,675.00p | 0 |
| 20/12/2022 | 1,635.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
| 19/12/2022 | 1,635.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
| 16/12/2022 | 1,635.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
| 15/12/2022 | 1,635.00p | 1,732.50p | 1,732.50p | 1,732.50p | 0 |
| 14/12/2022 | 1,635.00p | 1,732.50p | 1,725.00p | 1,732.50p | 0 |
| 13/12/2022 | 1,635.00p | 1,740.00p | 1,725.00p | 1,725.00p | 0 |
| 12/12/2022 | 1,635.00p | 1,740.00p | 1,622.40p | 1,740.00p | 630 |
| 09/12/2022 | 1,635.00p | 1,740.00p | 1,700.00p | 1,740.00p | 0 |
| 08/12/2022 | 1,635.00p | 1,700.00p | 1,620.00p | 1,700.00p | 503 |
| 07/12/2022 | 1,640.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 06/12/2022 | 1,640.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 05/12/2022 | 1,640.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 02/12/2022 | 1,640.00p | 1,750.00p | 1,715.00p | 1,750.00p | 0 |
| 01/12/2022 | 1,640.00p | 1,715.00p | 1,640.00p | 1,715.00p | 330 |
| 30/11/2022 | 1,700.00p | 1,757.50p | 1,755.00p | 1,757.50p | 0 |
| 29/11/2022 | 1,700.00p | 1,755.00p | 1,665.74p | 1,755.00p | 985 |
| 28/11/2022 | 1,700.00p | 1,765.00p | 1,755.00p | 1,755.00p | 0 |
| 25/11/2022 | 1,700.00p | 1,765.00p | 1,762.50p | 1,765.00p | 0 |
| 24/11/2022 | 1,700.00p | 1,762.50p | 1,752.50p | 1,762.50p | 0 |
| 23/11/2022 | 1,700.00p | 1,752.50p | 1,675.00p | 1,752.50p | 1263 |
| 22/11/2022 | 1,725.00p | 1,825.00p | 1,825.00p | 1,825.00p | 0 |
| 21/11/2022 | 1,725.00p | 1,825.00p | 1,822.50p | 1,825.00p | 0 |
| 18/11/2022 | 1,725.00p | 1,822.50p | 1,725.00p | 1,822.50p | 950 |
| 17/11/2022 | 1,760.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 16/11/2022 | 1,760.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 15/11/2022 | 1,760.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 14/11/2022 | 1,760.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 11/11/2022 | 1,760.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 10/11/2022 | 1,760.00p | 1,855.00p | 1,727.60p | 1,855.00p | 550 |
| 09/11/2022 | 1,760.00p | 1,840.00p | 1,755.00p | 1,840.00p | 414 |
| 08/11/2022 | 1,775.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 07/11/2022 | 1,775.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 04/11/2022 | 1,775.00p | 1,880.00p | 1,880.00p | 1,880.00p | 0 |
| 03/11/2022 | 1,775.00p | 1,880.00p | 1,858.43p | 1,880.00p | 4930 |
| 02/11/2022 | 1,775.00p | 1,880.00p | 1,877.50p | 1,880.00p | 0 |
| 01/11/2022 | 1,775.00p | 1,877.50p | 1,833.30p | 1,877.50p | 1350 |
| 31/10/2022 | 1,775.00p | 1,877.50p | 1,862.50p | 1,877.50p | 0 |
| 28/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 27/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 26/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 25/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 24/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 21/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 20/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 19/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 18/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 17/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 14/10/2022 | 1,775.00p | 1,862.50p | 1,732.70p | 1,862.50p | 1723 |
| 13/10/2022 | 1,775.00p | 1,862.50p | 1,760.00p | 1,760.00p | 0 |
| 12/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 11/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 10/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 07/10/2022 | 1,775.00p | 1,862.50p | 1,862.50p | 1,862.50p | 0 |
| 06/10/2022 | 1,775.00p | 1,862.50p | 1,799.49p | 1,862.50p | 2685 |
| 05/10/2022 | 1,775.00p | 1,862.50p | 1,837.50p | 1,862.50p | 0 |
| 04/10/2022 | 1,775.00p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 03/10/2022 | 1,775.00p | 1,837.50p | 1,775.00p | 1,837.50p | 750 |
| 30/09/2022 | 1,785.00p | 1,917.50p | 1,785.00p | 1,917.50p | 119 |
| 29/09/2022 | 1,845.00p | 1,917.50p | 1,845.00p | 1,917.50p | 500 |
| 28/09/2022 | 1,990.00p | 1,985.00p | 1,982.50p | 1,982.50p | 0 |
| 27/09/2022 | 1,990.00p | 1,985.00p | 1,982.50p | 1,985.00p | 0 |
| 26/09/2022 | 1,990.00p | 1,990.00p | 1,982.50p | 1,982.50p | 750 |
| 23/09/2022 | 1,975.00p | 1,980.00p | 1,855.00p | 1,855.00p | 837 |
| 22/09/2022 | 1,825.00p | 1,855.00p | 1,852.50p | 1,855.00p | 0 |
| 21/09/2022 | 1,825.00p | 1,855.00p | 1,852.50p | 1,852.50p | 0 |
| 20/09/2022 | 1,825.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 19/09/2022 | 1,825.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 16/09/2022 | 1,825.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 15/09/2022 | 1,825.00p | 1,855.00p | 1,855.00p | 1,855.00p | 0 |
| 14/09/2022 | 1,825.00p | 1,855.00p | 1,852.50p | 1,855.00p | 0 |
| 13/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 12/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 09/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 08/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 07/09/2022 | 1,825.00p | 1,852.50p | 1,819.43p | 1,852.50p | 621 |
| 06/09/2022 | 1,825.00p | 1,852.50p | 1,835.00p | 1,852.50p | 0 |
| 05/09/2022 | 1,825.00p | 1,852.50p | 1,835.00p | 1,835.00p | 0 |
| 02/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 01/09/2022 | 1,825.00p | 1,852.50p | 1,852.50p | 1,852.50p | 0 |
| 31/08/2022 | 1,825.00p | 1,855.00p | 1,852.50p | 1,852.50p | 0 |
| 30/08/2022 | 1,825.00p | 1,855.00p | 1,832.50p | 1,855.00p | 0 |
| 29/08/2022 | 1,825.00p | 1,906.39p | 1,832.50p | 1,832.50p | 385 |
| 26/08/2022 | 1,825.00p | 1,906.39p | 1,832.50p | 1,832.50p | 385 |
| 25/08/2022 | 1,825.00p | 1,837.50p | 1,702.70p | 1,837.50p | 820 |
| 24/08/2022 | 1,825.00p | 1,835.00p | 1,832.50p | 1,835.00p | 0 |
| 23/08/2022 | 1,825.00p | 1,835.00p | 1,832.50p | 1,832.50p | 0 |
| 22/08/2022 | 1,825.00p | 1,902.50p | 1,835.00p | 1,835.00p | 0 |
| 19/08/2022 | 1,825.00p | 1,902.50p | 1,836.35p | 1,902.50p | 434 |
| 18/08/2022 | 1,825.00p | 1,835.00p | 1,830.00p | 1,835.00p | 0 |
| 17/08/2022 | 1,825.00p | 1,835.00p | 1,830.00p | 1,830.00p | 0 |
| 16/08/2022 | 1,825.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 15/08/2022 | 1,825.00p | 1,835.00p | 1,832.50p | 1,835.00p | 0 |
| 12/08/2022 | 1,825.00p | 1,837.50p | 1,832.50p | 1,832.50p | 0 |
| 11/08/2022 | 1,825.00p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 10/08/2022 | 1,825.00p | 1,837.50p | 1,835.00p | 1,837.50p | 0 |
| 09/08/2022 | 1,825.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 08/08/2022 | 1,825.00p | 1,835.00p | 1,702.70p | 1,835.00p | 828 |
| 05/08/2022 | 1,745.00p | 1,832.50p | 1,807.50p | 1,832.50p | 0 |
| 04/08/2022 | 1,745.00p | 1,807.50p | 1,745.00p | 1,807.50p | 3528 |
| 03/08/2022 | 1,850.00p | 1,744.01p | 1,737.50p | 1,737.50p | 380 |
| 02/08/2022 | 1,850.00p | 1,837.50p | 1,837.50p | 1,837.50p | 0 |
| 01/08/2022 | 1,850.00p | 1,837.50p | 1,798.61p | 1,837.50p | 500 |
| 29/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 28/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 27/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 26/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 25/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 22/07/2022 | 1,850.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 21/07/2022 | 1,850.00p | 1,850.00p | 1,835.00p | 1,835.00p | 100 |
| 20/07/2022 | 1,975.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 19/07/2022 | 1,975.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 18/07/2022 | 1,975.00p | 1,835.00p | 1,835.00p | 1,835.00p | 0 |
| 15/07/2022 | 1,975.00p | 1,835.00p | 1,832.50p | 1,835.00p | 0 |
| 14/07/2022 | 1,975.00p | 1,837.50p | 1,832.50p | 1,832.50p | 0 |
*Close Price adjusted for both dividends and splits