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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 1,475.00p | 1,475.00p | 1,450.10p | 1,475.00p | 1207 |
| 29/05/2024 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 28/05/2024 | 1,475.00p | 1,498.50p | 1,441.00p | 1,475.00p | 4703 |
| 24/05/2024 | 1,475.00p | 1,520.00p | 1,435.00p | 1,475.00p | 1041 |
| 23/05/2024 | 1,475.00p | 1,475.00p | 1,433.00p | 1,475.00p | 200 |
| 22/05/2024 | 1,400.00p | 1,525.00p | 1,400.00p | 1,475.00p | 7666 |
| 21/05/2024 | 1,350.00p | 1,360.00p | 1,350.00p | 1,350.00p | 0 |
| 20/05/2024 | 1,350.00p | 1,350.00p | 1,313.00p | 1,350.00p | 50 |
| 17/05/2024 | 1,350.00p | 1,369.00p | 1,350.00p | 1,350.00p | 101 |
| 16/05/2024 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 973 |
| 15/05/2024 | 1,350.00p | 1,350.00p | 1,310.00p | 1,350.00p | 957 |
| 14/05/2024 | 1,350.00p | 1,360.00p | 1,350.00p | 1,350.00p | 0 |
| 13/05/2024 | 1,275.00p | 1,395.00p | 1,275.00p | 1,350.00p | 1737 |
| 10/05/2024 | 1,250.00p | 1,300.00p | 1,250.00p | 1,275.00p | 1015 |
| 09/05/2024 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 619 |
| 08/05/2024 | 1,225.00p | 1,300.00p | 1,200.00p | 1,250.00p | 569 |
| 07/05/2024 | 1,225.00p | 1,300.00p | 1,200.00p | 1,225.00p | 212 |
| 03/05/2024 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 296 |
| 02/05/2024 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 40 |
| 01/05/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 30/04/2024 | 1,225.00p | 1,225.00p | 1,190.00p | 1,225.00p | 300 |
| 29/04/2024 | 1,225.00p | 1,290.00p | 1,225.00p | 1,225.00p | 232 |
| 26/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 25/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 24/04/2024 | 1,225.00p | 1,225.00p | 1,186.00p | 1,225.00p | 2902 |
| 23/04/2024 | 1,225.00p | 1,298.50p | 1,225.00p | 1,225.00p | 755 |
| 22/04/2024 | 1,225.00p | 1,238.00p | 1,225.00p | 1,225.00p | 250 |
| 19/04/2024 | 1,225.00p | 1,238.00p | 1,162.00p | 1,225.00p | 1550 |
| 18/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 17/04/2024 | 1,225.00p | 1,225.00p | 1,150.00p | 1,225.00p | 304 |
| 16/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 304 |
| 15/04/2024 | 1,225.00p | 1,225.00p | 1,156.00p | 1,225.00p | 39 |
| 12/04/2024 | 1,225.00p | 1,225.00p | 1,155.00p | 1,225.00p | 1608 |
| 11/04/2024 | 1,225.00p | 1,225.00p | 1,159.00p | 1,225.00p | 450 |
| 10/04/2024 | 1,225.00p | 1,225.00p | 1,214.29p | 1,225.00p | 0 |
| 09/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 08/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 556 |
| 05/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 04/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 2165 |
| 03/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 02/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 744 |
| 28/03/2024 | 1,225.00p | 1,231.00p | 1,225.00p | 1,225.00p | 650 |
| 27/03/2024 | 1,250.00p | 1,278.70p | 1,200.00p | 1,225.00p | 1004 |
| 26/03/2024 | 1,250.00p | 1,269.00p | 1,240.00p | 1,250.00p | 822 |
| 25/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1000 |
| 22/03/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/03/2024 | 1,250.00p | 1,269.00p | 1,211.00p | 1,250.00p | 1740 |
| 20/03/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/03/2024 | 1,250.00p | 1,250.00p | 1,225.00p | 1,250.00p | 40 |
| 18/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 304 |
| 15/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 496 |
| 14/03/2024 | 1,180.00p | 1,300.00p | 1,180.00p | 1,250.00p | 1460 |
| 13/03/2024 | 1,155.00p | 1,165.00p | 1,155.00p | 1,165.00p | 28 |
| 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 |
*Close Price adjusted for both dividends and splits