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 Ilika (IKA) by Steve Moore in ShareProphets
- Buy Fevertree Drinks (FEVR) by Jefferies
- Buy Elementis (ELM) by Jefferies
- Buy Greencoat UK Wind (UKW) by Jefferies
- Outperform Greggs (GRG) by JP Morgan
- Buy Rio Tinto (RIO) by Berenberg
- Outperform Paragon Banking Group (PAG) by RBC Capital
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Outperform Ibstock (IBST) by RBC Capital
- Buy Centrica (CNA) by HSBC
- Overweight BAE Systems (BA.) by JP Morgan
- Neutral Glencore (GLEN) by JP Morgan
- Hold Sage Group (SGE) by Deutsche Bank
- Outperform Glencore (GLEN) by RBC Capital
- Buy Helios Towers (HTWS) by Jefferies
- Hold SSP Group (SSPG) by Kepler Cheuvreux
- Neutral Vesuvius (VSVS) by JP Morgan
- Buy Kier Group (KIE) by Deutsche Bank
- Buy Man Group (EMG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
Brunner Inv Trust (BUT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2024 | 1,455.00p | 1,470.00p | 1,435.00p | 1,470.00p | 19733 |
| 30/12/2024 | 1,430.00p | 1,459.40p | 1,410.00p | 1,455.00p | 44511 |
| 27/12/2024 | 1,430.00p | 1,455.00p | 1,425.00p | 1,435.00p | 48113 |
| 24/12/2024 | 1,435.00p | 1,446.60p | 1,413.55p | 1,445.00p | 9475 |
| 23/12/2024 | 1,415.00p | 1,440.00p | 1,410.00p | 1,440.00p | 66069 |
| 20/12/2024 | 1,420.00p | 1,435.19p | 1,405.00p | 1,425.00p | 81113 |
| 19/12/2024 | 1,405.00p | 1,435.00p | 1,390.00p | 1,415.00p | 72595 |
| 18/12/2024 | 1,430.00p | 1,452.40p | 1,430.00p | 1,440.00p | 72860 |
| 17/12/2024 | 1,435.00p | 1,460.00p | 1,425.00p | 1,440.00p | 75498 |
| 16/12/2024 | 1,500.00p | 1,500.00p | 1,445.00p | 1,445.00p | 227011 |
| 13/12/2024 | 1,490.00p | 1,500.00p | 1,470.00p | 1,475.00p | 49780 |
| 12/12/2024 | 1,485.00p | 1,500.00p | 1,475.00p | 1,490.00p | 80494 |
| 11/12/2024 | 1,505.00p | 1,505.00p | 1,471.01p | 1,485.00p | 46345 |
| 10/12/2024 | 1,475.00p | 1,505.00p | 1,460.00p | 1,500.00p | 73311 |
| 09/12/2024 | 1,485.00p | 1,500.00p | 1,464.43p | 1,470.00p | 68492 |
| 06/12/2024 | 1,480.00p | 1,495.00p | 1,475.00p | 1,485.00p | 36503 |
| 05/12/2024 | 1,475.00p | 1,490.00p | 1,475.00p | 1,485.00p | 45255 |
| 04/12/2024 | 1,470.00p | 1,484.60p | 1,455.00p | 1,475.00p | 72377 |
| 03/12/2024 | 1,475.00p | 1,483.84p | 1,465.00p | 1,475.00p | 66136 |
| 02/12/2024 | 1,460.00p | 1,484.70p | 1,455.00p | 1,470.00p | 88712 |
| 29/11/2024 | 1,455.00p | 1,480.00p | 1,455.00p | 1,460.00p | 120576 |
| 28/11/2024 | 1,460.00p | 1,470.95p | 1,455.00p | 1,470.00p | 108068 |
| 27/11/2024 | 1,450.00p | 1,473.52p | 1,445.00p | 1,445.00p | 77601 |
| 26/11/2024 | 1,445.00p | 1,467.51p | 1,445.00p | 1,460.00p | 62374 |
| 25/11/2024 | 1,440.00p | 1,461.25p | 1,440.00p | 1,455.00p | 97287 |
| 22/11/2024 | 1,430.00p | 1,465.00p | 1,430.00p | 1,440.00p | 73422 |
| 21/11/2024 | 1,435.00p | 1,455.00p | 1,423.26p | 1,445.00p | 57842 |
| 20/11/2024 | 1,435.00p | 1,445.00p | 1,430.00p | 1,430.00p | 113574 |
| 19/11/2024 | 1,435.00p | 1,447.15p | 1,425.00p | 1,435.00p | 98447 |
| 18/11/2024 | 1,475.00p | 1,475.00p | 1,440.00p | 1,445.00p | 90426 |
| 15/11/2024 | 1,450.00p | 1,475.00p | 1,445.00p | 1,475.00p | 83595 |
| 14/11/2024 | 1,500.00p | 1,500.00p | 1,440.00p | 1,465.00p | 105378 |
| 13/11/2024 | 1,535.00p | 1,545.22p | 1,490.00p | 1,500.00p | 279471 |
| 12/11/2024 | 1,490.00p | 1,544.39p | 1,485.00p | 1,525.00p | 157084 |
| 11/11/2024 | 1,485.00p | 1,500.00p | 1,482.38p | 1,495.00p | 91287 |
| 08/11/2024 | 1,460.00p | 1,481.06p | 1,454.77p | 1,475.00p | 74210 |
| 07/11/2024 | 1,460.00p | 1,465.00p | 1,440.00p | 1,460.00p | 59735 |
| 06/11/2024 | 1,445.00p | 1,460.00p | 1,430.00p | 1,445.00p | 119448 |
| 05/11/2024 | 1,425.00p | 1,430.00p | 1,415.00p | 1,415.00p | 84299 |
| 04/11/2024 | 1,430.00p | 1,436.05p | 1,415.21p | 1,425.00p | 111378 |
| 01/11/2024 | 1,420.00p | 1,435.00p | 1,420.00p | 1,430.00p | 77540 |
| 31/10/2024 | 1,430.00p | 1,437.90p | 1,410.00p | 1,415.00p | 93447 |
| 30/10/2024 | 1,410.00p | 1,438.25p | 1,403.90p | 1,430.00p | 78270 |
| 29/10/2024 | 1,430.00p | 1,434.05p | 1,410.00p | 1,410.00p | 104236 |
| 28/10/2024 | 1,410.00p | 1,426.14p | 1,405.00p | 1,425.00p | 116708 |
| 25/10/2024 | 1,415.00p | 1,425.00p | 1,407.89p | 1,410.00p | 55434 |
| 24/10/2024 | 1,400.00p | 1,420.00p | 1,400.00p | 1,410.00p | 97371 |
| 23/10/2024 | 1,400.00p | 1,415.00p | 1,400.00p | 1,410.00p | 83182 |
| 22/10/2024 | 1,410.00p | 1,418.00p | 1,399.35p | 1,405.00p | 97042 |
| 21/10/2024 | 1,400.00p | 1,415.00p | 1,400.00p | 1,415.00p | 105367 |
| 18/10/2024 | 1,395.00p | 1,410.00p | 1,387.77p | 1,410.00p | 69113 |
| 17/10/2024 | 1,390.00p | 1,408.35p | 1,387.00p | 1,395.00p | 80599 |
| 16/10/2024 | 1,405.00p | 1,405.00p | 1,385.00p | 1,385.00p | 78766 |
| 15/10/2024 | 1,405.00p | 1,425.00p | 1,388.18p | 1,390.00p | 112574 |
| 14/10/2024 | 1,400.00p | 1,410.00p | 1,388.50p | 1,410.00p | 106984 |
| 11/10/2024 | 1,395.00p | 1,409.20p | 1,389.80p | 1,395.00p | 81602 |
| 10/10/2024 | 1,395.00p | 1,406.57p | 1,390.00p | 1,400.00p | 52224 |
| 09/10/2024 | 1,390.00p | 1,400.00p | 1,385.00p | 1,400.00p | 59045 |
| 08/10/2024 | 1,405.00p | 1,410.00p | 1,385.00p | 1,390.00p | 85314 |
| 07/10/2024 | 1,405.00p | 1,460.00p | 1,390.00p | 1,400.00p | 78859 |
| 04/10/2024 | 1,395.00p | 1,405.00p | 1,380.00p | 1,405.00p | 53180 |
| 03/10/2024 | 1,390.00p | 1,396.80p | 1,375.00p | 1,395.00p | 53672 |
| 02/10/2024 | 1,385.00p | 1,392.00p | 1,377.00p | 1,385.00p | 108065 |
| 01/10/2024 | 1,385.00p | 1,405.00p | 1,380.00p | 1,385.00p | 76857 |
| 30/09/2024 | 1,380.00p | 1,405.00p | 1,375.00p | 1,405.00p | 67409 |
| 27/09/2024 | 1,375.00p | 1,400.00p | 1,375.00p | 1,400.00p | 42200 |
| 26/09/2024 | 1,365.00p | 1,400.00p | 1,365.00p | 1,390.00p | 60990 |
| 25/09/2024 | 1,365.00p | 1,410.00p | 1,365.00p | 1,380.00p | 55703 |
| 24/09/2024 | 1,370.00p | 1,398.50p | 1,370.00p | 1,390.00p | 70407 |
| 23/09/2024 | 1,385.00p | 1,391.00p | 1,379.69p | 1,390.00p | 51595 |
| 20/09/2024 | 1,385.00p | 1,405.00p | 1,385.00p | 1,390.00p | 75207 |
| 19/09/2024 | 1,400.00p | 1,410.50p | 1,394.60p | 1,395.00p | 129266 |
| 18/09/2024 | 1,390.00p | 1,402.50p | 1,385.00p | 1,395.00p | 80513 |
| 17/09/2024 | 1,380.00p | 1,402.20p | 1,375.00p | 1,395.00p | 61789 |
| 16/09/2024 | 1,390.00p | 1,395.00p | 1,375.00p | 1,395.00p | 62334 |
| 13/09/2024 | 1,380.00p | 1,395.00p | 1,375.00p | 1,385.00p | 66254 |
| 12/09/2024 | 1,345.00p | 1,390.00p | 1,345.00p | 1,375.00p | 62248 |
| 11/09/2024 | 1,365.00p | 1,375.00p | 1,350.00p | 1,355.00p | 71263 |
| 10/09/2024 | 1,345.00p | 1,370.00p | 1,345.00p | 1,365.00p | 71707 |
| 09/09/2024 | 1,350.00p | 1,370.00p | 1,340.00p | 1,370.00p | 125925 |
| 06/09/2024 | 1,355.00p | 1,364.99p | 1,340.00p | 1,340.00p | 181109 |
| 05/09/2024 | 1,375.00p | 1,385.00p | 1,355.00p | 1,355.00p | 63212 |
| 04/09/2024 | 1,360.00p | 1,375.00p | 1,350.00p | 1,375.00p | 52951 |
| 03/09/2024 | 1,385.00p | 1,397.45p | 1,365.00p | 1,375.00p | 68750 |
| 02/09/2024 | 1,400.00p | 1,409.85p | 1,390.00p | 1,390.00p | 59855 |
| 30/08/2024 | 1,400.00p | 1,409.90p | 1,393.80p | 1,395.00p | 76951 |
| 29/08/2024 | 1,380.00p | 1,400.00p | 1,370.00p | 1,400.00p | 51615 |
| 28/08/2024 | 1,375.00p | 1,395.00p | 1,375.00p | 1,390.00p | 85308 |
| 27/08/2024 | 1,380.00p | 1,410.00p | 1,375.00p | 1,385.00p | 81216 |
| 23/08/2024 | 1,395.00p | 1,395.54p | 1,375.00p | 1,375.00p | 54268 |
| 22/08/2024 | 1,395.00p | 1,400.00p | 1,380.00p | 1,390.00p | 81638 |
| 21/08/2024 | 1,380.00p | 1,399.10p | 1,375.00p | 1,395.00p | 69319 |
| 20/08/2024 | 1,390.00p | 1,402.30p | 1,375.00p | 1,380.00p | 39585 |
| 19/08/2024 | 1,385.00p | 1,397.88p | 1,385.00p | 1,395.00p | 85928 |
| 16/08/2024 | 1,380.00p | 1,410.00p | 1,380.00p | 1,390.00p | 53722 |
| 15/08/2024 | 1,380.00p | 1,395.00p | 1,367.25p | 1,390.00p | 77394 |
| 14/08/2024 | 1,385.00p | 1,390.00p | 1,355.00p | 1,375.00p | 78176 |
| 13/08/2024 | 1,355.00p | 1,370.00p | 1,352.99p | 1,370.00p | 64026 |
| 12/08/2024 | 1,355.00p | 1,365.00p | 1,343.48p | 1,365.00p | 87519 |
| 09/08/2024 | 1,340.00p | 1,350.00p | 1,335.00p | 1,345.00p | 48606 |
| 08/08/2024 | 1,320.00p | 1,345.00p | 1,315.00p | 1,340.00p | 46335 |
| 07/08/2024 | 1,320.00p | 1,349.40p | 1,320.00p | 1,340.00p | 61743 |
| 06/08/2024 | 1,310.00p | 1,335.00p | 1,310.00p | 1,320.00p | 153317 |
| 05/08/2024 | 1,310.00p | 1,320.00p | 1,255.00p | 1,305.00p | 166459 |
| 02/08/2024 | 1,355.00p | 1,382.38p | 1,336.29p | 1,345.00p | 131568 |
| 01/08/2024 | 1,390.00p | 1,405.00p | 1,375.00p | 1,400.00p | 79934 |
| 31/07/2024 | 1,420.00p | 1,420.00p | 1,393.39p | 1,405.00p | 100869 |
| 30/07/2024 | 1,390.00p | 1,400.00p | 1,380.00p | 1,390.00p | 68637 |
| 29/07/2024 | 1,400.00p | 1,405.00p | 1,375.00p | 1,380.00p | 130406 |
| 26/07/2024 | 1,360.00p | 1,385.00p | 1,355.00p | 1,385.00p | 56322 |
| 25/07/2024 | 1,350.00p | 1,365.00p | 1,345.00p | 1,350.00p | 120804 |
| 24/07/2024 | 1,370.00p | 1,374.90p | 1,350.00p | 1,350.00p | 149239 |
| 23/07/2024 | 1,375.00p | 1,380.00p | 1,362.20p | 1,370.00p | 116091 |
| 22/07/2024 | 1,355.00p | 1,370.00p | 1,345.00p | 1,370.00p | 68783 |
| 19/07/2024 | 1,375.00p | 1,420.00p | 1,345.00p | 1,350.00p | 122438 |
| 18/07/2024 | 1,380.00p | 1,385.00p | 1,350.00p | 1,370.00p | 73037 |
| 17/07/2024 | 1,355.00p | 1,390.00p | 1,355.00p | 1,365.00p | 89780 |
| 16/07/2024 | 1,400.00p | 1,401.30p | 1,370.00p | 1,375.00p | 134613 |
| 15/07/2024 | 1,380.00p | 1,395.00p | 1,368.13p | 1,385.00p | 192321 |
| 12/07/2024 | 1,365.00p | 1,376.00p | 1,355.00p | 1,375.00p | 166537 |
| 11/07/2024 | 1,365.00p | 1,370.00p | 1,340.00p | 1,360.00p | 90370 |
| 10/07/2024 | 1,365.00p | 1,365.00p | 1,340.00p | 1,355.00p | 74729 |
| 09/07/2024 | 1,335.00p | 1,352.50p | 1,332.50p | 1,345.00p | 48721 |
| 08/07/2024 | 1,355.00p | 1,370.00p | 1,335.00p | 1,340.00p | 79812 |
| 05/07/2024 | 1,340.00p | 1,352.45p | 1,332.20p | 1,350.00p | 77147 |
| 04/07/2024 | 1,320.00p | 1,353.40p | 1,320.00p | 1,330.00p | 140794 |
| 03/07/2024 | 1,320.00p | 1,350.00p | 1,310.00p | 1,350.00p | 133872 |
| 02/07/2024 | 1,310.00p | 1,325.13p | 1,302.95p | 1,320.00p | 92587 |
| 01/07/2024 | 1,300.00p | 1,325.00p | 1,300.00p | 1,320.00p | 68290 |
| 28/06/2024 | 1,305.00p | 1,310.00p | 1,290.00p | 1,310.00p | 73753 |
| 27/06/2024 | 1,295.00p | 1,311.95p | 1,294.79p | 1,305.00p | 117952 |
| 26/06/2024 | 1,305.00p | 1,316.70p | 1,293.51p | 1,305.00p | 105065 |
| 25/06/2024 | 1,305.00p | 1,320.00p | 1,300.00p | 1,315.00p | 59934 |
| 24/06/2024 | 1,310.00p | 1,323.40p | 1,304.87p | 1,320.00p | 132900 |
| 21/06/2024 | 1,315.00p | 1,320.50p | 1,300.00p | 1,315.00p | 198898 |
| 20/06/2024 | 1,315.00p | 1,320.00p | 1,305.00p | 1,315.00p | 159125 |
| 19/06/2024 | 1,310.00p | 1,326.96p | 1,301.00p | 1,315.00p | 106326 |
| 18/06/2024 | 1,310.00p | 1,330.00p | 1,309.60p | 1,310.00p | 95126 |
| 17/06/2024 | 1,295.00p | 1,325.00p | 1,290.00p | 1,310.00p | 117192 |
| 14/06/2024 | 1,295.00p | 1,303.00p | 1,285.00p | 1,285.00p | 90855 |
| 13/06/2024 | 1,290.00p | 1,308.96p | 1,290.00p | 1,290.00p | 34751 |
| 12/06/2024 | 1,310.00p | 1,320.00p | 1,295.00p | 1,310.00p | 139747 |
| 11/06/2024 | 1,310.00p | 1,319.00p | 1,303.00p | 1,305.00p | 107664 |
| 10/06/2024 | 1,305.00p | 1,330.00p | 1,305.00p | 1,310.00p | 83547 |
| 07/06/2024 | 1,300.00p | 1,335.00p | 1,300.00p | 1,325.00p | 112293 |
| 06/06/2024 | 1,340.00p | 1,340.00p | 1,317.11p | 1,325.00p | 96867 |
| 05/06/2024 | 1,330.00p | 1,342.60p | 1,305.00p | 1,315.00p | 137956 |
| 04/06/2024 | 1,330.00p | 1,345.00p | 1,320.00p | 1,325.00p | 36262 |
| 03/06/2024 | 1,330.00p | 1,360.00p | 1,325.00p | 1,345.00p | 105740 |
| 31/05/2024 | 1,315.00p | 1,350.00p | 1,315.00p | 1,330.00p | 757575 |
| 30/05/2024 | 1,285.00p | 1,340.00p | 1,285.00p | 1,320.00p | 77609 |
| 29/05/2024 | 1,285.00p | 1,360.00p | 1,285.00p | 1,305.00p | 76020 |
| 28/05/2024 | 1,335.00p | 1,360.00p | 1,307.80p | 1,320.00p | 84343 |
| 24/05/2024 | 1,315.00p | 1,348.96p | 1,315.00p | 1,330.00p | 95332 |
| 23/05/2024 | 1,345.00p | 1,365.00p | 1,335.00p | 1,345.00p | 71589 |
| 22/05/2024 | 1,310.00p | 1,355.00p | 1,310.00p | 1,340.00p | 100252 |
| 21/05/2024 | 1,335.00p | 1,365.00p | 1,335.00p | 1,340.00p | 57908 |
| 20/05/2024 | 1,360.00p | 1,365.50p | 1,330.00p | 1,345.00p | 38638 |
| 17/05/2024 | 1,320.00p | 1,360.00p | 1,320.00p | 1,345.00p | 97810 |
| 16/05/2024 | 1,345.00p | 1,365.00p | 1,340.63p | 1,355.00p | 87327 |
| 15/05/2024 | 1,350.00p | 1,363.00p | 1,337.50p | 1,350.00p | 103001 |
| 14/05/2024 | 1,355.00p | 1,364.75p | 1,340.00p | 1,340.00p | 39106 |
| 13/05/2024 | 1,330.00p | 1,365.00p | 1,330.00p | 1,345.00p | 81878 |
| 10/05/2024 | 1,355.00p | 1,365.00p | 1,345.00p | 1,345.00p | 94333 |
| 09/05/2024 | 1,345.00p | 1,355.00p | 1,320.75p | 1,350.00p | 105091 |
| 08/05/2024 | 1,335.00p | 1,350.00p | 1,305.00p | 1,340.00p | 130803 |
| 07/05/2024 | 1,320.00p | 1,340.00p | 1,320.00p | 1,335.00p | 100038 |
| 03/05/2024 | 1,325.00p | 1,335.00p | 1,310.00p | 1,325.00p | 109529 |
| 02/05/2024 | 1,300.00p | 1,320.00p | 1,289.00p | 1,300.00p | 64357 |
| 01/05/2024 | 1,315.00p | 1,320.00p | 1,298.67p | 1,305.00p | 83237 |
| 30/04/2024 | 1,320.00p | 1,325.00p | 1,285.00p | 1,310.00p | 55129 |
| 29/04/2024 | 1,320.00p | 1,330.00p | 1,301.67p | 1,310.00p | 32658 |
| 26/04/2024 | 1,305.00p | 1,315.00p | 1,296.00p | 1,315.00p | 127054 |
| 25/04/2024 | 1,305.00p | 1,315.00p | 1,273.60p | 1,300.00p | 72420 |
| 24/04/2024 | 1,300.00p | 1,350.00p | 1,288.75p | 1,310.00p | 61277 |
| 23/04/2024 | 1,310.00p | 1,332.30p | 1,295.30p | 1,305.00p | 201404 |
| 22/04/2024 | 1,305.00p | 1,329.25p | 1,296.00p | 1,305.00p | 134173 |
| 19/04/2024 | 1,295.00p | 1,315.00p | 1,266.00p | 1,290.00p | 29662 |
| 18/04/2024 | 1,295.00p | 1,324.40p | 1,281.10p | 1,290.00p | 69919 |
| 17/04/2024 | 1,280.00p | 1,302.25p | 1,270.00p | 1,290.00p | 136487 |
| 16/04/2024 | 1,285.00p | 1,297.39p | 1,255.30p | 1,280.00p | 70518 |
| 15/04/2024 | 1,275.00p | 1,305.00p | 1,267.57p | 1,300.00p | 101623 |
| 12/04/2024 | 1,305.00p | 1,315.00p | 1,285.00p | 1,300.00p | 100305 |
| 11/04/2024 | 1,300.00p | 1,310.00p | 1,290.00p | 1,290.00p | 58607 |
| 10/04/2024 | 1,305.00p | 1,310.00p | 1,280.00p | 1,295.00p | 56621 |
| 09/04/2024 | 1,305.00p | 1,305.00p | 1,285.00p | 1,285.00p | 107517 |
| 08/04/2024 | 1,265.00p | 1,305.00p | 1,264.56p | 1,300.00p | 139217 |
| 05/04/2024 | 1,295.00p | 1,297.62p | 1,240.00p | 1,295.00p | 129966 |
| 04/04/2024 | 1,275.00p | 1,305.00p | 1,260.00p | 1,285.00p | 86999 |
| 03/04/2024 | 1,300.00p | 1,310.00p | 1,273.67p | 1,290.00p | 134979 |
| 02/04/2024 | 1,295.00p | 1,320.00p | 1,290.50p | 1,300.00p | 151783 |
| 28/03/2024 | 1,310.00p | 1,310.00p | 1,292.15p | 1,305.00p | 126743 |
| 27/03/2024 | 1,290.00p | 1,308.50p | 1,284.50p | 1,290.00p | 80215 |
| 26/03/2024 | 1,290.00p | 1,315.00p | 1,280.00p | 1,285.00p | 125270 |
| 25/03/2024 | 1,295.00p | 1,305.00p | 1,274.00p | 1,275.00p | 128828 |
| 22/03/2024 | 1,305.00p | 1,311.80p | 1,285.00p | 1,285.00p | 108512 |
| 21/03/2024 | 1,305.00p | 1,310.00p | 1,286.50p | 1,295.00p | 165441 |
| 20/03/2024 | 1,300.00p | 1,300.00p | 1,290.00p | 1,290.00p | 118014 |
| 19/03/2024 | 1,300.00p | 1,315.00p | 1,285.00p | 1,290.00p | 140731 |
| 18/03/2024 | 1,295.00p | 1,304.00p | 1,273.60p | 1,290.00p | 225439 |
*Close Price adjusted for both dividends and splits