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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 1,060.00p | 1,165.00p | 1,060.00p | 1,155.00p | 17557 |
| 11/03/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 08/03/2024 | 1,060.00p | 1,075.00p | 1,060.00p | 1,060.00p | 2652 |
| 07/03/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 06/03/2024 | 1,060.00p | 1,120.00p | 1,030.00p | 1,060.00p | 2000 |
| 05/03/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 04/03/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 01/03/2024 | 1,060.00p | 1,120.00p | 1,060.00p | 1,060.00p | 44 |
| 29/02/2024 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 9 |
| 28/02/2024 | 1,060.00p | 1,115.00p | 1,060.00p | 1,060.00p | 447 |
| 27/02/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 26/02/2024 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 1628 |
| 23/02/2024 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 627 |
| 22/02/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 21/02/2024 | 1,060.00p | 1,118.00p | 1,060.00p | 1,060.00p | 89 |
| 20/02/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 19/02/2024 | 1,060.00p | 1,120.00p | 1,060.00p | 1,060.00p | 788 |
| 16/02/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 15/02/2024 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 1267 |
| 14/02/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
| 13/02/2024 | 1,060.00p | 1,075.00p | 1,060.00p | 1,060.00p | 1023 |
| 12/02/2024 | 1,060.00p | 1,120.00p | 1,060.00p | 1,060.00p | 717 |
| 09/02/2024 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 1891 |
| 08/02/2024 | 1,075.00p | 1,075.00p | 1,001.50p | 1,060.00p | 3040 |
| 07/02/2024 | 1,110.00p | 1,115.00p | 1,072.00p | 1,075.00p | 2844 |
| 06/02/2024 | 1,110.00p | 1,110.00p | 1,070.00p | 1,110.00p | 2980 |
| 05/02/2024 | 1,110.00p | 1,142.00p | 1,110.00p | 1,110.00p | 97 |
| 02/02/2024 | 1,110.00p | 1,115.00p | 1,110.00p | 1,110.00p | 2000 |
| 01/02/2024 | 1,110.00p | 1,115.00p | 1,110.00p | 1,110.00p | 3000 |
| 31/01/2024 | 1,110.00p | 1,123.33p | 1,110.00p | 1,110.00p | 0 |
| 30/01/2024 | 1,085.00p | 1,110.00p | 1,085.00p | 1,110.00p | 2300 |
| 29/01/2024 | 1,105.00p | 1,110.00p | 1,071.00p | 1,110.00p | 804 |
| 26/01/2024 | 1,105.00p | 1,105.00p | 1,051.00p | 1,105.00p | 1124 |
| 25/01/2024 | 1,105.00p | 1,105.00p | 1,075.00p | 1,105.00p | 794 |
| 24/01/2024 | 1,125.00p | 1,125.00p | 1,090.00p | 1,105.00p | 1201 |
| 23/01/2024 | 1,125.00p | 1,150.00p | 1,085.00p | 1,150.00p | 4315 |
| 22/01/2024 | 1,150.00p | 1,150.00p | 1,100.00p | 1,125.00p | 1000 |
| 19/01/2024 | 1,150.00p | 1,170.00p | 1,133.33p | 1,170.00p | 0 |
| 18/01/2024 | 1,150.00p | 1,150.00p | 1,133.33p | 1,150.00p | 0 |
| 17/01/2024 | 1,150.00p | 1,150.00p | 1,133.33p | 1,150.00p | 0 |
| 16/01/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,150.00p | 950 |
| 15/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 12/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 11/01/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,195.00p | 1022 |
| 10/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 09/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 08/01/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,195.00p | 132 |
| 05/01/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,195.00p | 332 |
| 04/01/2024 | 1,195.00p | 1,195.00p | 1,150.00p | 1,195.00p | 36 |
| 03/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 02/01/2024 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 0 |
| 29/12/2023 | 1,210.00p | 1,210.00p | 1,180.00p | 1,195.00p | 95 |
| 28/12/2023 | 1,210.00p | 1,210.00p | 1,210.00p | 1,210.00p | 0 |
| 27/12/2023 | 1,215.00p | 1,215.00p | 1,180.70p | 1,215.00p | 2 |
| 22/12/2023 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 21/12/2023 | 1,255.00p | 1,255.00p | 1,200.00p | 1,215.00p | 1608 |
| 20/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 19/12/2023 | 1,255.00p | 1,255.00p | 1,214.50p | 1,255.00p | 435 |
| 18/12/2023 | 1,255.00p | 1,255.00p | 1,223.50p | 1,255.00p | 1054 |
| 15/12/2023 | 1,255.00p | 1,255.00p | 1,233.00p | 1,255.00p | 292 |
| 14/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 13/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 12/12/2023 | 1,255.00p | 1,255.00p | 1,231.00p | 1,255.00p | 510 |
| 11/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 08/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 07/12/2023 | 1,255.00p | 1,270.00p | 1,255.00p | 1,255.00p | 0 |
| 06/12/2023 | 1,300.00p | 1,300.00p | 1,223.50p | 1,255.00p | 1919 |
| 05/12/2023 | 1,225.00p | 1,300.00p | 1,225.00p | 1,275.00p | 1850 |
| 04/12/2023 | 1,225.00p | 1,250.00p | 1,204.00p | 1,225.00p | 1100 |
| 01/12/2023 | 1,225.00p | 1,237.50p | 1,225.00p | 1,225.00p | 0 |
| 30/11/2023 | 1,200.00p | 1,250.00p | 1,200.00p | 1,225.00p | 2300 |
| 29/11/2023 | 1,200.00p | 1,225.00p | 1,200.00p | 1,200.00p | 0 |
| 28/11/2023 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 9 |
| 27/11/2023 | 1,200.00p | 1,225.00p | 1,200.00p | 1,200.00p | 0 |
| 24/11/2023 | 1,125.00p | 1,200.00p | 1,125.00p | 1,200.00p | 1414 |
| 23/11/2023 | 1,125.00p | 1,126.00p | 1,125.00p | 1,125.00p | 28 |
| 22/11/2023 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 260 |
| 21/11/2023 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 43 |
| 20/11/2023 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 3 |
| 17/11/2023 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 278 |
| 16/11/2023 | 1,125.00p | 1,149.50p | 1,125.00p | 1,125.00p | 130 |
| 15/11/2023 | 1,125.00p | 1,137.00p | 1,125.00p | 1,125.00p | 3 |
| 14/11/2023 | 1,125.00p | 1,133.33p | 1,125.00p | 1,125.00p | 0 |
| 13/11/2023 | 1,125.00p | 1,137.00p | 1,125.00p | 1,125.00p | 342 |
| 10/11/2023 | 1,100.00p | 1,133.33p | 1,100.00p | 1,125.00p | 0 |
| 09/11/2023 | 1,125.00p | 1,137.00p | 1,125.00p | 1,125.00p | 3 |
| 08/11/2023 | 1,100.00p | 1,137.00p | 1,100.00p | 1,125.00p | 337 |
| 07/11/2023 | 1,125.00p | 1,133.33p | 1,125.00p | 1,125.00p | 0 |
| 06/11/2023 | 1,125.00p | 1,135.00p | 1,125.00p | 1,125.00p | 264 |
| 03/11/2023 | 1,100.00p | 1,133.33p | 1,100.00p | 1,125.00p | 0 |
| 02/11/2023 | 1,125.00p | 1,130.00p | 1,125.00p | 1,125.00p | 5 |
| 01/11/2023 | 1,125.00p | 1,133.33p | 1,125.00p | 1,125.00p | 0 |
| 31/10/2023 | 1,125.00p | 1,144.50p | 1,125.00p | 1,125.00p | 1816 |
| 30/10/2023 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 910 |
| 27/10/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 26/10/2023 | 1,125.00p | 1,133.33p | 1,125.00p | 1,125.00p | 0 |
| 25/10/2023 | 1,125.00p | 1,125.00p | 1,106.90p | 1,125.00p | 3 |
| 24/10/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 23/10/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 20/10/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 19/10/2023 | 1,125.00p | 1,175.00p | 1,100.00p | 1,125.00p | 0 |
| 18/10/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 17/10/2023 | 1,125.00p | 1,125.00p | 1,106.65p | 1,125.00p | 223 |
| 16/10/2023 | 1,125.00p | 1,125.00p | 1,106.65p | 1,125.00p | 4 |
| 13/10/2023 | 1,125.00p | 1,125.00p | 1,106.33p | 1,125.00p | 2773 |
| 12/10/2023 | 1,125.00p | 1,125.00p | 1,105.00p | 1,125.00p | 1000 |
| 11/10/2023 | 1,125.00p | 1,140.00p | 1,101.00p | 1,125.00p | 1250 |
| 10/10/2023 | 1,125.00p | 1,125.00p | 1,101.00p | 1,125.00p | 551 |
| 09/10/2023 | 1,180.00p | 1,180.00p | 1,125.00p | 1,125.00p | 325 |
| 06/10/2023 | 1,180.00p | 1,180.00p | 1,160.40p | 1,180.00p | 233 |
| 05/10/2023 | 1,180.00p | 1,180.00p | 1,160.40p | 1,180.00p | 78 |
| 04/10/2023 | 1,180.00p | 1,180.00p | 1,165.00p | 1,180.00p | 1000 |
| 03/10/2023 | 1,180.00p | 1,180.00p | 1,165.00p | 1,180.00p | 1380 |
| 02/10/2023 | 1,150.00p | 1,180.00p | 1,150.00p | 1,180.00p | 1500 |
| 29/09/2023 | 1,145.00p | 1,169.00p | 1,145.00p | 1,145.00p | 244 |
| 28/09/2023 | 1,145.00p | 1,145.00p | 1,125.00p | 1,145.00p | 2389 |
| 27/09/2023 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 26/09/2023 | 1,145.00p | 1,145.00p | 1,133.00p | 1,145.00p | 333 |
| 25/09/2023 | 1,145.00p | 1,169.00p | 1,145.00p | 1,145.00p | 8 |
| 22/09/2023 | 1,110.00p | 1,166.50p | 1,110.00p | 1,145.00p | 1295 |
| 21/09/2023 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
| 20/09/2023 | 1,110.00p | 1,110.00p | 1,101.00p | 1,110.00p | 1350 |
| 19/09/2023 | 1,110.00p | 1,114.99p | 1,100.00p | 1,110.00p | 1528 |
| 18/09/2023 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 15/09/2023 | 1,085.00p | 1,085.00p | 1,050.00p | 1,085.00p | 887 |
| 14/09/2023 | 1,110.00p | 1,110.00p | 1,100.00p | 1,110.00p | 150 |
| 13/09/2023 | 1,110.00p | 1,110.00p | 1,100.00p | 1,110.00p | 150 |
| 12/09/2023 | 1,125.00p | 1,125.00p | 1,100.00p | 1,110.00p | 1456 |
| 11/09/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 08/09/2023 | 1,145.00p | 1,145.00p | 1,100.00p | 1,125.00p | 650 |
| 07/09/2023 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 0 |
| 06/09/2023 | 1,155.00p | 1,155.00p | 1,110.00p | 1,145.00p | 800 |
| 05/09/2023 | 1,155.00p | 1,155.00p | 1,155.00p | 1,155.00p | 0 |
| 04/09/2023 | 1,155.00p | 1,169.40p | 1,155.00p | 1,155.00p | 71 |
| 01/09/2023 | 1,125.00p | 1,155.00p | 1,107.50p | 1,155.00p | 1492 |
| 31/08/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 30/08/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 29/08/2023 | 1,200.00p | 1,200.00p | 1,052.00p | 1,125.00p | 4040 |
| 25/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 24/08/2023 | 1,190.00p | 1,205.00p | 1,190.00p | 1,190.00p | 50 |
| 23/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 22/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 21/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 18/08/2023 | 1,190.00p | 1,190.00p | 1,168.00p | 1,190.00p | 77 |
| 17/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 16/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 15/08/2023 | 1,190.00p | 1,190.00p | 1,150.80p | 1,190.00p | 39 |
| 14/08/2023 | 1,190.00p | 1,190.00p | 1,168.00p | 1,190.00p | 27 |
| 11/08/2023 | 1,190.00p | 1,190.00p | 1,177.00p | 1,190.00p | 1268 |
| 10/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 09/08/2023 | 1,200.00p | 1,200.00p | 1,177.00p | 1,190.00p | 566 |
| 08/08/2023 | 1,190.00p | 1,190.00p | 1,177.00p | 1,190.00p | 167 |
| 07/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 04/08/2023 | 1,190.00p | 1,190.00p | 1,177.00p | 1,190.00p | 26 |
| 03/08/2023 | 1,190.00p | 1,190.00p | 1,177.00p | 1,190.00p | 33 |
| 02/08/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 01/08/2023 | 1,190.00p | 1,190.00p | 1,177.00p | 1,190.00p | 13 |
| 31/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 28/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 27/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 26/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 25/07/2023 | 1,190.00p | 1,190.00p | 1,176.00p | 1,190.00p | 5 |
| 24/07/2023 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 320 |
| 21/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 20/07/2023 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 87 |
| 19/07/2023 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 531 |
| 18/07/2023 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 283 |
| 17/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 14/07/2023 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 13/07/2023 | 1,190.00p | 1,190.00p | 1,170.00p | 1,190.00p | 142 |
| 12/07/2023 | 1,125.00p | 1,190.00p | 1,125.00p | 1,190.00p | 750 |
| 11/07/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 444 |
| 10/07/2023 | 1,125.00p | 1,125.00p | 1,110.00p | 1,125.00p | 3672 |
| 07/07/2023 | 1,100.00p | 1,125.00p | 1,100.00p | 1,125.00p | 1000 |
| 06/07/2023 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 666 |
| 05/07/2023 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 04/07/2023 | 1,125.00p | 1,125.00p | 1,111.00p | 1,125.00p | 78 |
| 03/07/2023 | 1,150.00p | 1,150.00p | 1,080.00p | 1,080.00p | 3914 |
| 30/06/2023 | 1,165.00p | 1,165.00p | 1,100.00p | 1,165.00p | 1000 |
| 29/06/2023 | 1,165.00p | 1,165.00p | 1,100.00p | 1,165.00p | 125 |
| 28/06/2023 | 1,165.00p | 1,165.00p | 1,132.50p | 1,165.00p | 0 |
| 27/06/2023 | 1,165.00p | 1,165.00p | 1,132.50p | 1,165.00p | 0 |
| 26/06/2023 | 1,165.00p | 1,165.00p | 1,132.50p | 1,165.00p | 0 |
| 23/06/2023 | 1,165.00p | 1,165.00p | 1,132.50p | 1,165.00p | 0 |
| 22/06/2023 | 1,165.00p | 1,165.00p | 1,101.30p | 1,165.00p | 166 |
| 21/06/2023 | 1,165.00p | 1,165.00p | 1,132.50p | 1,165.00p | 0 |
| 20/06/2023 | 1,190.00p | 1,220.00p | 1,165.00p | 1,165.00p | 5 |
| 19/06/2023 | 1,205.00p | 1,205.00p | 1,190.00p | 1,190.00p | 0 |
| 16/06/2023 | 1,205.00p | 1,205.00p | 1,205.00p | 1,205.00p | 0 |
| 15/06/2023 | 1,205.00p | 1,205.00p | 1,180.50p | 1,205.00p | 4 |
| 14/06/2023 | 1,205.00p | 1,220.00p | 1,205.00p | 1,205.00p | 818 |
| 13/06/2023 | 1,215.00p | 1,215.00p | 1,180.00p | 1,205.00p | 468 |
| 12/06/2023 | 1,215.00p | 1,240.00p | 1,215.00p | 1,215.00p | 200 |
| 09/06/2023 | 1,215.00p | 1,226.67p | 1,215.00p | 1,215.00p | 0 |
| 08/06/2023 | 1,215.00p | 1,226.67p | 1,215.00p | 1,215.00p | 0 |
| 07/06/2023 | 1,215.00p | 1,226.67p | 1,215.00p | 1,215.00p | 0 |
| 06/06/2023 | 1,215.00p | 1,226.67p | 1,215.00p | 1,215.00p | 0 |
| 05/06/2023 | 1,215.00p | 1,215.00p | 1,185.00p | 1,215.00p | 404 |
| 02/06/2023 | 1,175.00p | 1,215.00p | 1,175.00p | 1,215.00p | 1000 |
| 01/06/2023 | 1,125.00p | 1,175.00p | 1,125.00p | 1,175.00p | 500 |
*Close Price adjusted for both dividends and splits