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 Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold BP (BP.) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Severn Trent (SVT) by Jefferies
- Buy Coats Group (COA) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sabre Insurance Group (SBRE) by Jefferies
- Buy Smith & Nephew (SN.) by Jefferies
- Buy Mitchells & Butlers (MAB) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Scottish Mortgage Inv Trust (SMT) by Jefferies
- Outperform Experian (EXPN) by RBC Capital
- Buy SSP Group (SSPG) by Berenberg
- Buy LondonMetric Property (LMP) by Berenberg
- Hold Great Portland Estates (GPE) by Berenberg
- Buy Marks & Spencer Group (MKS) by Berenberg
- Buy Henry Boot (BOOT) by Berenberg
- Buy Sabre Insurance Group (SBRE) by Berenberg
Young & Co's Brewery 'A' Shares (YNGA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/09/2017 | 1,350.00p | 1,357.00p | 1,357.00p | 1,357.00p | 4665 |
| 20/09/2017 | 1,350.00p | 1,357.00p | 1,350.00p | 1,357.00p | 3432 |
| 19/09/2017 | 1,350.00p | 1,350.00p | 1,340.00p | 1,350.00p | 113 |
| 18/09/2017 | 1,351.00p | 1,367.00p | 1,351.00p | 1,357.00p | 3696 |
| 15/09/2017 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1699 |
| 14/09/2017 | 1,362.00p | 1,362.00p | 1,350.00p | 1,355.00p | 1139 |
| 13/09/2017 | 1,378.00p | 1,378.00p | 1,369.00p | 1,369.00p | 52 |
| 12/09/2017 | 1,361.00p | 1,382.00p | 1,361.00p | 1,380.00p | 2194 |
| 11/09/2017 | 1,390.00p | 1,374.50p | 1,372.50p | 1,374.50p | 2330 |
| 08/09/2017 | 1,390.00p | 1,376.00p | 1,372.50p | 1,372.50p | 8202 |
| 07/09/2017 | 1,390.00p | 1,390.00p | 1,370.00p | 1,376.00p | 7662 |
| 06/09/2017 | 1,370.00p | 1,370.00p | 1,370.00p | 1,370.00p | 4000 |
| 05/09/2017 | 1,370.00p | 1,385.00p | 1,370.00p | 1,374.50p | 5388 |
| 04/09/2017 | 1,376.00p | 1,388.00p | 1,376.00p | 1,388.00p | 500 |
| 01/09/2017 | 1,371.00p | 1,385.00p | 1,385.00p | 1,385.00p | 3492 |
| 31/08/2017 | 1,371.00p | 1,400.00p | 1,371.00p | 1,385.00p | 5783 |
| 30/08/2017 | 1,398.00p | 1,399.00p | 1,386.00p | 1,386.00p | 1470 |
| 29/08/2017 | 1,376.00p | 1,398.00p | 1,383.50p | 1,383.50p | 6595 |
| 25/08/2017 | 1,376.00p | 1,400.00p | 1,376.00p | 1,398.00p | 1377 |
| 24/08/2017 | 1,371.00p | 1,399.00p | 1,371.00p | 1,386.50p | 952 |
| 23/08/2017 | 1,376.00p | 1,385.00p | 1,381.00p | 1,385.00p | 2766 |
| 22/08/2017 | 1,376.00p | 1,390.00p | 1,375.00p | 1,381.00p | 1670 |
| 21/08/2017 | 1,400.00p | 1,402.00p | 1,361.00p | 1,385.00p | 896 |
| 18/08/2017 | 1,364.00p | 1,380.50p | 1,380.50p | 1,380.50p | 5082 |
| 17/08/2017 | 1,364.00p | 1,380.50p | 1,355.50p | 1,380.50p | 7294 |
| 16/08/2017 | 1,364.00p | 1,374.00p | 1,340.00p | 1,355.50p | 5920 |
| 15/08/2017 | 1,350.00p | 1,352.50p | 1,337.00p | 1,352.50p | 5131 |
| 14/08/2017 | 1,334.00p | 1,350.00p | 1,334.00p | 1,340.50p | 1280 |
| 11/08/2017 | 1,330.00p | 1,350.00p | 1,330.00p | 1,340.00p | 950 |
| 10/08/2017 | 1,331.00p | 1,340.50p | 1,330.00p | 1,340.50p | 240 |
| 09/08/2017 | 1,331.00p | 1,340.50p | 1,331.00p | 1,340.50p | 100 |
| 08/08/2017 | 1,348.00p | 1,321.00p | 1,318.00p | 1,321.00p | 7330 |
| 07/08/2017 | 1,348.00p | 1,348.00p | 1,318.00p | 1,318.00p | 1090 |
| 04/08/2017 | 1,343.00p | 1,345.00p | 1,320.00p | 1,332.00p | 3580 |
| 03/08/2017 | 1,320.00p | 1,328.50p | 1,317.00p | 1,328.50p | 2078 |
| 02/08/2017 | 1,320.00p | 1,329.00p | 1,317.00p | 1,317.00p | 450 |
| 01/08/2017 | 1,325.00p | 1,326.00p | 1,315.00p | 1,315.00p | 6752 |
| 31/07/2017 | 1,340.00p | 1,336.50p | 1,329.50p | 1,336.50p | 1270 |
| 28/07/2017 | 1,340.00p | 1,329.50p | 1,320.00p | 1,329.50p | 5418 |
| 27/07/2017 | 1,340.00p | 1,330.00p | 1,320.00p | 1,320.00p | 4355 |
| 26/07/2017 | 1,340.00p | 1,340.00p | 1,330.00p | 1,330.00p | 1000 |
| 25/07/2017 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 1000 |
| 24/07/2017 | 1,312.00p | 1,317.00p | 1,310.00p | 1,310.00p | 2955 |
| 21/07/2017 | 1,312.00p | 1,320.00p | 1,312.00p | 1,317.00p | 1334 |
| 20/07/2017 | 1,325.00p | 1,325.00p | 1,312.00p | 1,316.00p | 766 |
| 19/07/2017 | 1,330.00p | 1,338.00p | 1,324.00p | 1,324.00p | 4203 |
| 18/07/2017 | 1,311.00p | 1,317.00p | 1,317.00p | 1,317.00p | 3160 |
| 17/07/2017 | 1,311.00p | 1,317.00p | 1,311.00p | 1,317.00p | 302 |
| 14/07/2017 | 1,310.00p | 1,313.50p | 1,310.00p | 1,313.50p | 329 |
| 13/07/2017 | 1,325.00p | 1,325.00p | 1,308.50p | 1,308.50p | 582 |
| 12/07/2017 | 1,310.00p | 1,310.00p | 1,308.00p | 1,308.00p | 200 |
| 11/07/2017 | 1,310.00p | 1,317.50p | 1,310.00p | 1,317.50p | 212 |
| 10/07/2017 | 1,320.00p | 1,320.00p | 1,286.00p | 1,302.50p | 380 |
| 07/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 1386 |
| 06/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 621 |
| 05/07/2017 | 1,319.00p | 1,302.50p | 1,302.50p | 1,302.50p | 8501 |
| 04/07/2017 | 1,319.00p | 1,320.00p | 1,302.50p | 1,302.50p | 321 |
| 03/07/2017 | 1,313.00p | 1,315.00p | 1,300.00p | 1,300.00p | 1509 |
| 30/06/2017 | 1,300.00p | 1,303.00p | 1,301.50p | 1,303.00p | 27088 |
| 29/06/2017 | 1,300.00p | 1,301.50p | 1,290.00p | 1,301.50p | 5788 |
| 28/06/2017 | 1,320.00p | 1,305.50p | 1,302.00p | 1,302.00p | 12001 |
| 27/06/2017 | 1,320.00p | 1,325.00p | 1,290.00p | 1,305.50p | 4575 |
| 26/06/2017 | 1,300.00p | 1,305.00p | 1,300.00p | 1,305.00p | 30 |
| 23/06/2017 | 1,320.00p | 1,307.50p | 1,305.00p | 1,307.50p | 6098 |
| 22/06/2017 | 1,320.00p | 1,320.00p | 1,305.00p | 1,305.00p | 1115 |
| 21/06/2017 | 1,320.00p | 1,315.00p | 1,314.50p | 1,314.50p | 0 |
| 20/06/2017 | 1,320.00p | 1,315.00p | 1,310.00p | 1,315.00p | 0 |
| 19/06/2017 | 1,320.00p | 1,320.00p | 1,310.00p | 1,310.00p | 738 |
| 16/06/2017 | 1,300.00p | 1,325.50p | 1,300.00p | 1,300.00p | 8210 |
| 15/06/2017 | 1,327.00p | 1,329.00p | 1,314.00p | 1,315.00p | 4581 |
| 14/06/2017 | 1,329.00p | 1,329.00p | 1,308.00p | 1,310.00p | 10456 |
| 13/06/2017 | 1,329.00p | 1,329.00p | 1,308.00p | 1,314.50p | 7370 |
| 12/06/2017 | 1,349.00p | 1,349.00p | 1,301.00p | 1,316.00p | 6320 |
| 09/06/2017 | 1,332.00p | 1,332.00p | 1,313.00p | 1,330.00p | 3335 |
| 08/06/2017 | 1,330.00p | 1,339.00p | 1,315.00p | 1,326.00p | 3318 |
| 07/06/2017 | 1,331.00p | 1,341.50p | 1,331.00p | 1,341.50p | 8732 |
| 06/06/2017 | 1,340.50p | 1,340.50p | 1,318.00p | 1,332.00p | 5775 |
| 05/06/2017 | 1,342.00p | 1,342.00p | 1,318.00p | 1,332.50p | 3926 |
| 02/06/2017 | 1,349.00p | 1,350.00p | 1,323.00p | 1,336.50p | 8366 |
| 01/06/2017 | 1,338.00p | 1,338.00p | 1,313.00p | 1,333.00p | 4820 |
| 31/05/2017 | 1,329.00p | 1,349.00p | 1,313.00p | 1,329.50p | 4058 |
| 30/05/2017 | 1,349.00p | 1,349.00p | 1,318.00p | 1,329.50p | 7941 |
| 26/05/2017 | 1,350.00p | 1,350.00p | 1,337.27p | 1,341.50p | 1449 |
| 25/05/2017 | 1,317.00p | 1,347.35p | 1,315.00p | 1,329.50p | 10346 |
| 24/05/2017 | 1,348.00p | 1,348.00p | 1,336.00p | 1,343.00p | 6282 |
| 23/05/2017 | 1,340.00p | 1,349.00p | 1,335.50p | 1,339.50p | 6749 |
| 22/05/2017 | 1,321.00p | 1,359.00p | 1,321.00p | 1,335.00p | 3384 |
| 19/05/2017 | 1,335.00p | 1,359.00p | 1,335.00p | 1,340.00p | 4131 |
| 18/05/2017 | 1,321.00p | 1,359.00p | 1,321.00p | 1,337.50p | 6096 |
| 17/05/2017 | 1,327.76p | 1,360.00p | 1,327.76p | 1,340.00p | 4150 |
| 16/05/2017 | 1,333.00p | 1,350.00p | 1,319.50p | 1,332.50p | 8870 |
| 15/05/2017 | 1,334.00p | 1,346.00p | 1,314.00p | 1,314.00p | 5589 |
| 12/05/2017 | 1,335.00p | 1,335.00p | 1,300.00p | 1,318.00p | 3190 |
| 11/05/2017 | 1,315.00p | 1,332.26p | 1,300.00p | 1,322.50p | 15003 |
| 10/05/2017 | 1,333.00p | 1,334.00p | 1,312.00p | 1,318.00p | 4589 |
| 09/05/2017 | 1,306.00p | 1,335.00p | 1,306.00p | 1,316.00p | 7570 |
| 08/05/2017 | 1,311.25p | 1,327.00p | 1,311.25p | 1,317.50p | 6948 |
| 05/05/2017 | 1,301.00p | 1,327.00p | 1,301.00p | 1,317.00p | 4150 |
| 04/05/2017 | 1,327.00p | 1,335.00p | 1,308.00p | 1,313.50p | 8169 |
| 03/05/2017 | 1,301.00p | 1,334.00p | 1,301.00p | 1,316.00p | 3450 |
| 02/05/2017 | 1,340.00p | 1,340.00p | 1,310.00p | 1,319.00p | 39025 |
| 28/04/2017 | 1,324.00p | 1,337.00p | 1,319.00p | 1,319.00p | 9607 |
| 27/04/2017 | 1,337.00p | 1,338.00p | 1,311.20p | 1,319.00p | 1705 |
| 26/04/2017 | 1,326.00p | 1,338.00p | 1,319.00p | 1,319.00p | 5076 |
| 25/04/2017 | 1,329.00p | 1,344.00p | 1,320.00p | 1,329.00p | 12364 |
| 24/04/2017 | 1,360.00p | 1,360.00p | 1,321.00p | 1,329.00p | 9082 |
| 21/04/2017 | 1,337.00p | 1,338.00p | 1,324.42p | 1,329.00p | 10436 |
| 20/04/2017 | 1,320.00p | 1,338.00p | 1,305.00p | 1,329.00p | 10547 |
| 19/04/2017 | 1,340.00p | 1,340.00p | 1,320.00p | 1,329.50p | 5508 |
| 18/04/2017 | 1,357.00p | 1,357.00p | 1,330.14p | 1,339.50p | 32818 |
| 13/04/2017 | 1,335.00p | 1,358.44p | 1,300.00p | 1,345.00p | 4663 |
| 12/04/2017 | 1,337.00p | 1,360.00p | 1,337.00p | 1,347.50p | 8531 |
| 11/04/2017 | 1,350.00p | 1,354.50p | 1,340.50p | 1,350.50p | 5370 |
| 10/04/2017 | 1,339.00p | 1,360.00p | 1,331.00p | 1,346.50p | 8589 |
| 07/04/2017 | 1,361.00p | 1,361.00p | 1,331.00p | 1,346.50p | 3697 |
| 06/04/2017 | 1,360.25p | 1,363.50p | 1,338.00p | 1,352.00p | 11549 |
| 05/04/2017 | 1,360.00p | 1,370.00p | 1,340.75p | 1,350.00p | 6956 |
| 04/04/2017 | 1,360.00p | 1,365.00p | 1,325.00p | 1,347.00p | 9431 |
| 03/04/2017 | 1,363.00p | 1,364.40p | 1,351.95p | 1,362.00p | 3730 |
| 31/03/2017 | 1,350.00p | 1,375.00p | 1,350.00p | 1,360.00p | 50222 |
| 30/03/2017 | 1,362.00p | 1,370.00p | 1,338.00p | 1,360.50p | 9583 |
| 29/03/2017 | 1,365.00p | 1,375.00p | 1,350.00p | 1,350.50p | 13894 |
| 28/03/2017 | 1,364.00p | 1,364.83p | 1,330.00p | 1,345.50p | 6447 |
| 27/03/2017 | 1,365.00p | 1,370.00p | 1,337.00p | 1,348.00p | 5406 |
| 24/03/2017 | 1,364.00p | 1,367.00p | 1,347.50p | 1,347.50p | 15834 |
| 23/03/2017 | 1,362.75p | 1,362.75p | 1,344.20p | 1,347.50p | 3845 |
| 22/03/2017 | 1,331.00p | 1,365.00p | 1,331.00p | 1,348.00p | 5622 |
| 21/03/2017 | 1,364.00p | 1,364.00p | 1,340.00p | 1,347.50p | 7008 |
| 20/03/2017 | 1,362.75p | 1,362.95p | 1,344.60p | 1,347.00p | 4978 |
| 17/03/2017 | 1,364.00p | 1,365.00p | 1,342.55p | 1,347.50p | 5883 |
| 16/03/2017 | 1,350.00p | 1,363.30p | 1,332.50p | 1,357.00p | 11309 |
| 15/03/2017 | 1,349.00p | 1,351.30p | 1,329.50p | 1,347.50p | 80591 |
| 14/03/2017 | 1,316.00p | 1,348.00p | 1,316.00p | 1,331.50p | 4954 |
| 13/03/2017 | 1,341.00p | 1,342.31p | 1,319.78p | 1,332.00p | 8242 |
| 10/03/2017 | 1,350.00p | 1,350.00p | 1,328.75p | 1,344.50p | 13027 |
| 09/03/2017 | 1,332.00p | 1,341.65p | 1,314.00p | 1,332.00p | 4773 |
| 08/03/2017 | 1,327.25p | 1,336.40p | 1,327.25p | 1,336.00p | 3969 |
| 07/03/2017 | 1,339.00p | 1,349.00p | 1,330.00p | 1,343.50p | 4792 |
| 06/03/2017 | 1,328.00p | 1,347.50p | 1,322.20p | 1,342.00p | 50589 |
| 03/03/2017 | 1,349.00p | 1,354.00p | 1,346.30p | 1,350.00p | 10090 |
| 02/03/2017 | 1,335.50p | 1,349.00p | 1,335.50p | 1,338.00p | 4294 |
| 01/03/2017 | 1,345.00p | 1,349.50p | 1,333.00p | 1,333.00p | 6644 |
| 28/02/2017 | 1,349.50p | 1,349.50p | 1,339.60p | 1,340.00p | 3375 |
| 27/02/2017 | 1,338.50p | 1,349.50p | 1,338.00p | 1,339.00p | 3496 |
| 24/02/2017 | 1,355.00p | 1,355.00p | 1,335.00p | 1,355.00p | 4722 |
| 23/02/2017 | 1,345.00p | 1,354.75p | 1,332.50p | 1,332.50p | 4548 |
| 22/02/2017 | 1,349.75p | 1,354.75p | 1,343.25p | 1,350.00p | 7652 |
| 21/02/2017 | 1,345.00p | 1,350.00p | 1,331.00p | 1,350.00p | 6640 |
| 20/02/2017 | 1,350.00p | 1,350.00p | 1,327.00p | 1,350.00p | 4537 |
| 17/02/2017 | 1,325.00p | 1,340.00p | 1,325.00p | 1,327.00p | 3272 |
| 16/02/2017 | 1,342.00p | 1,345.00p | 1,325.00p | 1,345.00p | 11426 |
| 15/02/2017 | 1,344.00p | 1,345.00p | 1,320.00p | 1,325.00p | 6043 |
| 14/02/2017 | 1,340.00p | 1,340.00p | 1,312.00p | 1,326.00p | 4103 |
| 13/02/2017 | 1,301.00p | 1,340.00p | 1,301.00p | 1,340.00p | 5774 |
| 10/02/2017 | 1,340.00p | 1,340.00p | 1,312.00p | 1,325.50p | 3091 |
| 09/02/2017 | 1,340.00p | 1,340.00p | 1,315.00p | 1,340.00p | 1812 |
| 08/02/2017 | 1,340.00p | 1,340.00p | 1,329.50p | 1,340.00p | 1697 |
| 07/02/2017 | 1,329.00p | 1,330.00p | 1,301.00p | 1,320.00p | 5938 |
| 06/02/2017 | 1,319.00p | 1,325.00p | 1,305.00p | 1,314.00p | 3847 |
| 03/02/2017 | 1,315.00p | 1,322.00p | 1,315.00p | 1,315.00p | 9824 |
| 02/02/2017 | 1,325.00p | 1,325.00p | 1,305.00p | 1,325.00p | 10139 |
| 01/02/2017 | 1,330.00p | 1,330.00p | 1,296.00p | 1,309.00p | 20490 |
| 31/01/2017 | 1,329.00p | 1,329.00p | 1,304.50p | 1,314.00p | 6995 |
| 30/01/2017 | 1,304.50p | 1,322.00p | 1,304.50p | 1,313.00p | 2580 |
| 27/01/2017 | 1,322.00p | 1,322.00p | 1,304.25p | 1,313.00p | 4783 |
| 26/01/2017 | 1,322.00p | 1,322.00p | 1,305.00p | 1,312.00p | 1314 |
| 25/01/2017 | 1,322.00p | 1,322.00p | 1,305.00p | 1,313.00p | 7320 |
| 24/01/2017 | 1,305.00p | 1,322.00p | 1,305.00p | 1,311.00p | 1100 |
| 23/01/2017 | 1,316.00p | 1,322.00p | 1,305.00p | 1,311.00p | 7431 |
| 20/01/2017 | 1,325.00p | 1,325.00p | 1,305.00p | 1,307.00p | 6373 |
| 19/01/2017 | 1,306.00p | 1,315.00p | 1,304.25p | 1,313.00p | 7551 |
| 18/01/2017 | 1,312.50p | 1,322.00p | 1,306.00p | 1,313.50p | 11253 |
| 17/01/2017 | 1,322.00p | 1,322.00p | 1,306.00p | 1,311.50p | 5223 |
| 16/01/2017 | 1,341.00p | 1,341.04p | 1,295.00p | 1,316.00p | 23016 |
| 13/01/2017 | 1,325.00p | 1,333.50p | 1,325.00p | 1,332.00p | 3500 |
| 12/01/2017 | 1,348.00p | 1,350.00p | 1,325.00p | 1,332.50p | 10185 |
| 11/01/2017 | 1,330.00p | 1,338.55p | 1,325.00p | 1,329.50p | 2184 |
| 10/01/2017 | 1,323.50p | 1,341.00p | 1,323.50p | 1,335.50p | 5624 |
| 09/01/2017 | 1,335.00p | 1,347.95p | 1,329.50p | 1,339.50p | 15949 |
| 06/01/2017 | 1,335.00p | 1,338.25p | 1,325.00p | 1,325.00p | 38857 |
| 05/01/2017 | 1,334.00p | 1,340.00p | 1,327.00p | 1,335.00p | 9771 |
| 04/01/2017 | 1,349.00p | 1,349.00p | 1,321.00p | 1,335.00p | 10658 |
| 03/01/2017 | 1,341.00p | 1,349.00p | 1,326.00p | 1,335.50p | 17229 |
| 30/12/2016 | 1,359.00p | 1,359.00p | 1,343.50p | 1,350.50p | 1114 |
| 29/12/2016 | 1,350.00p | 1,370.00p | 1,330.00p | 1,346.00p | 6436 |
| 28/12/2016 | 1,339.00p | 1,342.00p | 1,322.00p | 1,330.00p | 8416 |
| 23/12/2016 | 1,305.00p | 1,328.00p | 1,305.00p | 1,321.50p | 8035 |
| 22/12/2016 | 1,314.00p | 1,339.00p | 1,303.66p | 1,315.00p | 8045 |
| 21/12/2016 | 1,317.00p | 1,320.00p | 1,308.60p | 1,319.50p | 4110 |
| 20/12/2016 | 1,310.00p | 1,321.00p | 1,305.00p | 1,316.50p | 20527 |
| 19/12/2016 | 1,321.00p | 1,331.00p | 1,314.00p | 1,318.00p | 16799 |
| 16/12/2016 | 1,329.00p | 1,333.00p | 1,318.00p | 1,323.00p | 17348 |
| 15/12/2016 | 1,330.00p | 1,340.00p | 1,320.00p | 1,330.00p | 56458 |
| 14/12/2016 | 1,325.30p | 1,340.00p | 1,325.30p | 1,333.50p | 4695 |
| 13/12/2016 | 1,354.00p | 1,354.00p | 1,336.50p | 1,336.50p | 2441 |
| 12/12/2016 | 1,348.00p | 1,355.00p | 1,325.00p | 1,338.00p | 8298 |
| 09/12/2016 | 1,310.00p | 1,350.00p | 1,310.00p | 1,350.00p | 3383 |
| 08/12/2016 | 1,311.00p | 1,339.00p | 1,300.00p | 1,311.00p | 10551 |
| 07/12/2016 | 1,328.00p | 1,335.00p | 1,311.00p | 1,311.00p | 7441 |
| 06/12/2016 | 1,340.00p | 1,340.00p | 1,315.00p | 1,328.00p | 3156 |
*Close Price adjusted for both dividends and splits