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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Altona Energy (ANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/01/2012 | 5,375.00p | 5,400.00p | 5,250.00p | 5,375.00p | 253 |
| 17/01/2012 | 5,375.00p | 5,375.00p | 5,271.00p | 5,375.00p | 205 |
| 16/01/2012 | 5,375.00p | 5,375.00p | 5,330.00p | 5,375.00p | 257 |
| 13/01/2012 | 5,375.00p | 5,450.00p | 5,100.00p | 5,375.00p | 778 |
| 12/01/2012 | 5,375.00p | 5,400.00p | 5,250.00p | 5,375.00p | 1447 |
| 11/01/2012 | 5,375.00p | 5,500.00p | 5,277.50p | 5,375.00p | 593 |
| 10/01/2012 | 5,750.00p | 5,750.00p | 5,280.00p | 5,375.00p | 1043 |
| 09/01/2012 | 5,500.00p | 6,100.00p | 5,500.00p | 5,750.00p | 646 |
| 06/01/2012 | 5,250.00p | 5,700.00p | 5,220.00p | 5,500.00p | 536 |
| 05/01/2012 | 5,250.00p | 5,500.00p | 5,105.10p | 5,250.00p | 270 |
| 04/01/2012 | 5,375.00p | 5,450.00p | 5,150.00p | 5,250.00p | 90 |
| 03/01/2012 | 5,000.00p | 5,472.50p | 4,855.00p | 5,375.00p | 2032 |
| 30/12/2011 | 5,125.00p | 5,125.00p | 4,825.00p | 5,000.00p | 257 |
| 29/12/2011 | 5,250.00p | 5,325.00p | 5,000.00p | 5,000.00p | 827 |
| 28/12/2011 | 5,250.00p | 5,399.00p | 5,020.00p | 5,250.00p | 769 |
| 23/12/2011 | 5,125.00p | 5,480.00p | 5,125.00p | 5,250.00p | 359 |
| 22/12/2011 | 5,125.00p | 5,170.00p | 5,020.00p | 5,125.00p | 286 |
| 21/12/2011 | 5,375.00p | 5,375.00p | 5,000.00p | 5,125.00p | 299 |
| 20/12/2011 | 5,125.00p | 5,400.00p | 5,090.00p | 5,375.00p | 507 |
| 19/12/2011 | 5,625.00p | 5,625.00p | 5,025.00p | 5,125.00p | 1196 |
| 16/12/2011 | 5,625.00p | 5,745.00p | 5,550.00p | 5,625.00p | 405 |
| 15/12/2011 | 5,875.00p | 5,890.00p | 5,350.00p | 5,625.00p | 1993 |
| 14/12/2011 | 6,375.00p | 6,375.00p | 5,750.00p | 5,875.00p | 1825 |
| 13/12/2011 | 6,500.00p | 6,620.00p | 6,280.00p | 6,500.00p | 313 |
| 12/12/2011 | 6,250.00p | 6,900.00p | 6,250.00p | 6,500.00p | 2335 |
| 09/12/2011 | 6,250.00p | 6,500.00p | 6,230.00p | 6,250.00p | 693 |
| 08/12/2011 | 5,500.00p | 6,445.00p | 5,500.00p | 6,250.00p | 4123 |
| 07/12/2011 | 5,250.00p | 5,350.00p | 5,075.00p | 5,250.00p | 114 |
| 06/12/2011 | 5,500.00p | 5,500.00p | 5,060.00p | 5,250.00p | 340 |
| 05/12/2011 | 5,625.00p | 5,625.00p | 5,255.00p | 5,500.00p | 190 |
| 02/12/2011 | 5,750.00p | 5,750.00p | 5,567.00p | 5,625.00p | 130 |
| 01/12/2011 | 5,750.00p | 5,820.00p | 5,500.00p | 5,750.00p | 1082 |
| 30/11/2011 | 5,250.00p | 5,820.00p | 5,250.00p | 5,750.00p | 852 |
| 29/11/2011 | 5,250.00p | 5,250.00p | 5,130.00p | 5,250.00p | 16 |
| 28/11/2011 | 5,125.00p | 5,200.00p | 5,065.00p | 5,125.00p | 287 |
| 25/11/2011 | 5,125.00p | 5,140.00p | 5,000.00p | 5,125.00p | 352 |
| 24/11/2011 | 5,250.00p | 5,300.00p | 5,055.00p | 5,125.00p | 195 |
| 23/11/2011 | 5,500.00p | 5,625.00p | 5,250.00p | 5,250.00p | 669 |
| 22/11/2011 | 5,750.00p | 5,750.00p | 5,350.00p | 5,500.00p | 423 |
| 21/11/2011 | 5,250.00p | 5,900.00p | 5,050.00p | 5,750.00p | 1565 |
| 18/11/2011 | 5,250.00p | 5,350.00p | 5,100.00p | 5,250.00p | 357 |
| 17/11/2011 | 5,500.00p | 5,500.00p | 5,300.00p | 5,375.00p | 452 |
| 16/11/2011 | 5,500.00p | 5,583.00p | 5,330.10p | 5,500.00p | 391 |
| 15/11/2011 | 5,250.00p | 5,875.00p | 5,250.00p | 5,500.00p | 788 |
| 14/11/2011 | 5,125.00p | 5,450.00p | 5,125.00p | 5,250.00p | 385 |
| 11/11/2011 | 5,125.00p | 5,250.00p | 5,027.50p | 5,125.00p | 374 |
| 10/11/2011 | 5,125.00p | 5,250.00p | 4,925.00p | 5,250.00p | 111 |
| 09/11/2011 | 5,625.00p | 5,625.00p | 5,150.00p | 5,250.00p | 1004 |
| 08/11/2011 | 5,625.00p | 5,690.00p | 5,500.00p | 5,625.00p | 633 |
| 07/11/2011 | 5,750.00p | 5,920.00p | 5,500.00p | 5,625.00p | 2153 |
| 04/11/2011 | 5,750.00p | 6,000.00p | 5,625.00p | 5,750.00p | 1061 |
| 03/11/2011 | 5,625.00p | 5,920.00p | 5,527.50p | 5,750.00p | 351 |
| 02/11/2011 | 5,875.00p | 6,030.00p | 5,500.00p | 5,625.00p | 727 |
| 01/11/2011 | 6,000.00p | 6,150.00p | 5,810.00p | 6,000.00p | 115 |
| 31/10/2011 | 5,875.00p | 6,010.00p | 5,675.00p | 5,875.00p | 107 |
| 28/10/2011 | 6,125.00p | 6,125.00p | 5,610.00p | 5,875.00p | 791 |
| 27/10/2011 | 5,750.00p | 6,150.00p | 5,600.00p | 6,125.00p | 1517 |
| 26/10/2011 | 6,000.00p | 6,000.00p | 5,749.00p | 5,750.00p | 301 |
| 25/10/2011 | 6,000.00p | 6,175.00p | 5,750.00p | 6,000.00p | 720 |
| 24/10/2011 | 5,625.00p | 6,000.00p | 5,625.00p | 6,000.00p | 1236 |
| 21/10/2011 | 5,250.00p | 5,600.00p | 5,130.00p | 5,500.00p | 262 |
| 20/10/2011 | 5,375.00p | 5,400.00p | 5,250.00p | 5,250.00p | 307 |
| 19/10/2011 | 5,500.00p | 5,500.00p | 5,375.00p | 5,500.00p | 197 |
| 18/10/2011 | 5,875.00p | 5,875.00p | 5,125.00p | 5,500.00p | 1201 |
| 17/10/2011 | 6,250.00p | 6,375.00p | 5,875.00p | 5,875.00p | 767 |
| 14/10/2011 | 5,500.00p | 6,713.10p | 5,450.00p | 6,250.00p | 2117 |
| 13/10/2011 | 5,000.00p | 5,700.00p | 5,000.00p | 5,500.00p | 1505 |
| 12/10/2011 | 5,000.00p | 5,097.50p | 4,750.00p | 5,000.00p | 721 |
| 11/10/2011 | 5,000.00p | 5,080.00p | 4,950.00p | 5,000.00p | 136 |
| 10/10/2011 | 5,125.00p | 5,250.00p | 4,810.00p | 5,000.00p | 398 |
| 07/10/2011 | 5,000.00p | 5,250.00p | 5,000.00p | 5,125.00p | 1173 |
| 06/10/2011 | 4,625.00p | 5,223.00p | 4,625.00p | 5,000.00p | 699 |
| 05/10/2011 | 4,625.00p | 4,750.00p | 4,550.00p | 4,625.00p | 1559 |
| 04/10/2011 | 5,250.00p | 5,250.00p | 4,250.00p | 4,625.00p | 1229 |
| 03/10/2011 | 5,250.00p | 5,295.00p | 5,005.00p | 5,250.00p | 128 |
| 30/09/2011 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 229 |
| 29/09/2011 | 5,500.00p | 5,500.00p | 5,195.00p | 5,250.00p | 255 |
| 28/09/2011 | 5,500.00p | 5,500.00p | 5,250.00p | 5,500.00p | 581 |
| 27/09/2011 | 5,125.00p | 5,600.00p | 5,005.60p | 5,500.00p | 1996 |
| 26/09/2011 | 5,875.00p | 5,945.00p | 5,000.00p | 5,250.00p | 1568 |
| 23/09/2011 | 6,125.00p | 6,150.00p | 5,750.00p | 5,875.00p | 849 |
| 22/09/2011 | 6,625.00p | 6,875.00p | 6,000.00p | 6,125.00p | 1929 |
| 21/09/2011 | 6,875.00p | 6,875.00p | 6,753.00p | 6,875.00p | 125 |
| 20/09/2011 | 7,000.00p | 7,000.00p | 6,750.00p | 6,875.00p | 127 |
| 19/09/2011 | 7,000.00p | 7,000.00p | 6,805.10p | 7,000.00p | 110 |
| 16/09/2011 | 7,125.00p | 7,160.00p | 6,850.00p | 7,000.00p | 717 |
| 15/09/2011 | 6,375.00p | 7,173.00p | 6,375.00p | 7,000.00p | 1073 |
| 14/09/2011 | 6,500.00p | 6,500.00p | 6,300.00p | 6,375.00p | 397 |
| 13/09/2011 | 6,500.00p | 6,550.00p | 6,310.00p | 6,500.00p | 19 |
| 12/09/2011 | 6,500.00p | 6,750.00p | 6,275.00p | 6,500.00p | 311 |
| 09/09/2011 | 6,750.00p | 6,750.00p | 6,565.00p | 6,750.00p | 44 |
| 08/09/2011 | 6,750.00p | 6,770.00p | 6,750.00p | 6,750.00p | 187 |
| 07/09/2011 | 6,875.00p | 6,875.00p | 6,500.00p | 6,750.00p | 666 |
| 06/09/2011 | 6,750.00p | 7,000.00p | 6,750.00p | 6,875.00p | 210 |
| 05/09/2011 | 6,750.00p | 6,870.00p | 6,517.00p | 6,750.00p | 175 |
| 02/09/2011 | 7,000.00p | 7,001.00p | 6,585.00p | 6,750.00p | 332 |
| 01/09/2011 | 7,000.00p | 7,140.00p | 6,900.00p | 7,000.00p | 313 |
| 31/08/2011 | 6,875.00p | 7,149.00p | 6,800.00p | 7,000.00p | 447 |
| 30/08/2011 | 6,625.00p | 7,008.30p | 6,625.00p | 6,875.00p | 780 |
| 26/08/2011 | 6,500.00p | 6,640.00p | 6,410.00p | 6,625.00p | 162 |
| 25/08/2011 | 6,500.00p | 6,640.00p | 6,400.00p | 6,500.00p | 140 |
| 24/08/2011 | 6,375.00p | 6,640.00p | 6,303.00p | 6,500.00p | 476 |
| 23/08/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 205 |
| 22/08/2011 | 6,750.00p | 6,875.00p | 6,550.00p | 6,750.00p | 233 |
| 19/08/2011 | 6,875.00p | 6,875.00p | 6,750.00p | 6,750.00p | 101 |
| 18/08/2011 | 7,000.00p | 7,083.00p | 6,307.60p | 6,875.00p | 409 |
| 17/08/2011 | 7,250.00p | 7,345.00p | 6,750.00p | 7,125.00p | 686 |
| 16/08/2011 | 7,250.00p | 7,250.00p | 7,000.00p | 7,000.00p | 307 |
| 15/08/2011 | 7,125.00p | 7,400.00p | 7,020.00p | 7,250.00p | 831 |
| 12/08/2011 | 7,125.00p | 7,200.00p | 7,052.50p | 7,125.00p | 334 |
| 11/08/2011 | 6,625.00p | 7,200.00p | 6,400.00p | 7,000.00p | 1454 |
| 10/08/2011 | 6,125.00p | 6,750.00p | 6,050.00p | 6,500.00p | 1160 |
| 09/08/2011 | 5,625.00p | 6,250.00p | 5,300.00p | 6,125.00p | 1267 |
| 08/08/2011 | 6,000.00p | 6,350.00p | 5,580.00p | 5,625.00p | 1552 |
| 05/08/2011 | 6,125.00p | 6,625.00p | 6,000.00p | 6,125.00p | 1163 |
| 04/08/2011 | 7,125.00p | 7,250.00p | 6,364.10p | 6,625.00p | 1316 |
| 03/08/2011 | 7,375.00p | 7,375.00p | 7,050.00p | 7,125.00p | 907 |
| 02/08/2011 | 7,375.00p | 7,500.00p | 7,250.00p | 7,375.00p | 356 |
| 01/08/2011 | 7,375.00p | 7,447.50p | 7,250.00p | 7,375.00p | 486 |
| 29/07/2011 | 7,375.00p | 7,440.00p | 7,315.00p | 7,375.00p | 269 |
| 28/07/2011 | 7,250.00p | 7,500.00p | 7,250.00p | 7,375.00p | 1007 |
| 27/07/2011 | 7,375.00p | 7,440.00p | 7,260.00p | 7,375.00p | 491 |
| 26/07/2011 | 7,625.00p | 7,750.00p | 7,305.00p | 7,375.00p | 813 |
| 25/07/2011 | 8,000.00p | 8,060.00p | 7,500.00p | 7,625.00p | 899 |
| 22/07/2011 | 8,000.00p | 8,062.60p | 7,875.00p | 8,000.00p | 174 |
| 21/07/2011 | 8,000.00p | 8,080.00p | 7,860.00p | 8,000.00p | 185 |
| 20/07/2011 | 8,000.00p | 8,090.00p | 7,325.00p | 8,000.00p | 1792 |
| 19/07/2011 | 8,125.00p | 8,160.00p | 7,860.00p | 8,000.00p | 909 |
| 18/07/2011 | 8,250.00p | 8,349.00p | 8,000.00p | 8,125.00p | 253 |
| 15/07/2011 | 8,250.00p | 8,390.00p | 8,150.00p | 8,250.00p | 325 |
| 14/07/2011 | 8,375.00p | 8,375.00p | 8,001.00p | 8,250.00p | 854 |
| 13/07/2011 | 8,500.00p | 8,550.00p | 8,280.00p | 8,375.00p | 208 |
| 12/07/2011 | 8,625.00p | 8,625.00p | 8,348.00p | 8,375.00p | 1125 |
| 11/07/2011 | 8,625.00p | 8,689.00p | 8,500.00p | 8,625.00p | 400 |
| 08/07/2011 | 8,625.00p | 8,700.00p | 8,528.00p | 8,625.00p | 133 |
| 07/07/2011 | 8,750.00p | 8,750.00p | 8,552.00p | 8,625.00p | 364 |
| 06/07/2011 | 8,875.00p | 8,940.00p | 8,750.00p | 8,750.00p | 227 |
| 05/07/2011 | 9,000.00p | 9,000.00p | 8,753.00p | 8,875.00p | 504 |
| 04/07/2011 | 9,000.00p | 9,250.00p | 8,875.00p | 9,125.00p | 465 |
| 01/07/2011 | 8,750.00p | 9,200.00p | 8,750.00p | 9,000.00p | 920 |
| 30/06/2011 | 8,400.00p | 9,125.00p | 8,400.00p | 8,750.00p | 1962 |
| 29/06/2011 | 8,400.00p | 8,450.00p | 8,300.00p | 8,400.00p | 642 |
| 28/06/2011 | 8,400.00p | 8,450.00p | 8,335.00p | 8,400.00p | 112 |
| 27/06/2011 | 8,625.00p | 8,625.00p | 8,300.00p | 8,400.00p | 810 |
| 24/06/2011 | 8,625.00p | 8,800.00p | 8,515.00p | 8,625.00p | 630 |
| 23/06/2011 | 8,975.00p | 8,975.00p | 8,528.00p | 8,625.00p | 629 |
| 22/06/2011 | 8,875.00p | 9,125.00p | 8,820.00p | 9,000.00p | 120 |
| 21/06/2011 | 8,625.00p | 8,963.00p | 8,591.00p | 8,875.00p | 807 |
| 20/06/2011 | 9,500.00p | 9,500.00p | 8,500.00p | 8,625.00p | 3015 |
| 17/06/2011 | 8,875.00p | 9,400.00p | 8,825.00p | 9,250.00p | 2101 |
| 16/06/2011 | 9,625.00p | 9,625.00p | 8,750.00p | 8,875.00p | 3712 |
| 15/06/2011 | 9,875.00p | 9,875.00p | 9,500.00p | 9,625.00p | 1570 |
| 14/06/2011 | 10,000.00p | 10,000.00p | 9,750.00p | 9,875.00p | 238 |
| 13/06/2011 | 10,000.00p | 10,125.00p | 9,875.00p | 10,000.00p | 447 |
| 10/06/2011 | 9,875.00p | 10,000.00p | 9,875.00p | 10,000.00p | 231 |
| 09/06/2011 | 9,875.00p | 9,994.00p | 9,875.00p | 9,875.00p | 148 |
| 08/06/2011 | 9,875.00p | 10,005.00p | 9,823.00p | 9,875.00p | 485 |
| 07/06/2011 | 10,000.00p | 10,000.00p | 9,788.00p | 9,875.00p | 575 |
| 06/06/2011 | 10,000.00p | 10,000.00p | 9,830.00p | 10,000.00p | 556 |
| 03/06/2011 | 10,125.00p | 10,125.00p | 9,750.00p | 10,000.00p | 996 |
| 02/06/2011 | 10,125.00p | 10,125.00p | 10,001.00p | 10,125.00p | 335 |
| 01/06/2011 | 10,375.00p | 10,375.00p | 10,090.00p | 10,125.00p | 938 |
| 31/05/2011 | 10,750.00p | 10,775.00p | 10,250.00p | 10,375.00p | 772 |
| 27/05/2011 | 10,625.00p | 10,860.00p | 10,500.00p | 10,750.00p | 882 |
| 26/05/2011 | 10,375.00p | 11,000.00p | 10,375.00p | 10,625.00p | 1742 |
| 25/05/2011 | 10,250.00p | 10,250.00p | 10,060.00p | 10,250.00p | 167 |
| 24/05/2011 | 10,500.00p | 10,500.00p | 10,060.00p | 10,250.00p | 1793 |
| 23/05/2011 | 10,500.00p | 10,510.00p | 10,290.00p | 10,500.00p | 27 |
| 20/05/2011 | 10,750.00p | 10,750.00p | 10,290.00p | 10,500.00p | 345 |
| 19/05/2011 | 10,875.00p | 10,875.00p | 10,555.00p | 10,750.00p | 425 |
| 18/05/2011 | 10,875.00p | 10,890.00p | 10,750.00p | 10,875.00p | 471 |
| 17/05/2011 | 11,000.00p | 11,095.00p | 10,803.00p | 10,875.00p | 536 |
| 16/05/2011 | 10,875.00p | 11,150.00p | 10,875.00p | 11,000.00p | 192 |
| 13/05/2011 | 10,750.00p | 11,000.00p | 10,500.00p | 10,625.00p | 1004 |
| 12/05/2011 | 10,875.00p | 11,594.00p | 10,580.00p | 10,750.00p | 905 |
| 11/05/2011 | 10,875.00p | 11,000.00p | 10,750.00p | 10,875.00p | 763 |
| 10/05/2011 | 11,125.00p | 11,224.00p | 10,750.00p | 10,875.00p | 1120 |
| 09/05/2011 | 11,375.00p | 11,480.00p | 11,000.00p | 11,125.00p | 1341 |
| 06/05/2011 | 10,625.00p | 10,972.00p | 10,500.00p | 10,875.00p | 1567 |
| 05/05/2011 | 11,000.00p | 11,080.00p | 10,625.00p | 10,625.00p | 602 |
| 04/05/2011 | 11,250.00p | 11,450.00p | 10,850.00p | 11,000.00p | 1949 |
| 03/05/2011 | 10,875.00p | 11,450.00p | 10,875.00p | 11,250.00p | 2590 |
| 28/04/2011 | 10,375.00p | 10,887.50p | 10,121.00p | 10,875.00p | 2605 |
| 27/04/2011 | 9,625.00p | 10,400.00p | 9,595.00p | 10,375.00p | 1730 |
| 26/04/2011 | 9,750.00p | 9,845.00p | 9,550.00p | 9,625.00p | 2726 |
| 21/04/2011 | 9,875.00p | 9,940.00p | 9,125.00p | 9,750.00p | 5082 |
| 20/04/2011 | 9,875.00p | 9,950.00p | 9,750.00p | 9,875.00p | 1390 |
| 19/04/2011 | 10,125.00p | 10,125.00p | 9,755.00p | 9,875.00p | 526 |
| 18/04/2011 | 10,375.00p | 10,420.00p | 10,000.00p | 10,125.00p | 750 |
| 15/04/2011 | 10,375.00p | 10,425.00p | 10,280.00p | 10,375.00p | 269 |
| 14/04/2011 | 10,500.00p | 10,600.00p | 10,300.00p | 10,375.00p | 231 |
| 13/04/2011 | 10,625.00p | 11,000.00p | 10,136.00p | 10,500.00p | 1050 |
| 12/04/2011 | 10,875.00p | 10,875.00p | 10,530.00p | 10,625.00p | 601 |
| 11/04/2011 | 11,250.00p | 11,260.00p | 10,500.00p | 10,875.00p | 1146 |
| 08/04/2011 | 11,250.00p | 11,270.00p | 11,050.00p | 11,250.00p | 282 |
| 07/04/2011 | 11,250.00p | 11,390.00p | 11,110.00p | 11,250.00p | 844 |
| 06/04/2011 | 11,125.00p | 11,272.50p | 11,060.00p | 11,250.00p | 1413 |
| 05/04/2011 | 11,000.00p | 11,158.00p | 10,750.00p | 11,125.00p | 645 |
| 04/04/2011 | 11,000.00p | 11,140.00p | 10,800.00p | 11,000.00p | 1001 |
| 01/04/2011 | 11,000.00p | 11,120.00p | 10,850.00p | 11,000.00p | 500 |
*Close Price adjusted for both dividends and splits