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 Boohoo Group (DEBS) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Raspberry PI Holdings (RPI) by Peel Hunt
- Buy Diageo (DGE) by Deutsche Bank
- Buy SEGRO (SGRO) by Berenberg
- Overweight Intermediate Capital Group (ICG) by Barclays
- Underweight Wetherspoon (J.D.) (JDW) by Barclays
- Equal Weight Domino's Pizza Group (DOM) by Barclays
- Overweight Weir Group (WEIR) by JP Morgan
- Sell Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Buy Mitchells & Butlers (MAB) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Serica Energy (SQZ) by Canaccord Genuity
- Buy Gaming Realms (GMR) by Canaccord Genuity
- Buy CRH (CDI) (CRH) by Jefferies
- Buy British Land Company (BLND) by Goldman Sachs
- Buy Accesso Technology Group (ACSO) by Berenberg
- Buy Unite Group (UTG) by Goldman Sachs
Monks Inv Trust (MNKS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2024 | 1,116.00p | 1,132.00p | 1,114.00p | 1,114.00p | 192025 |
| 04/09/2024 | 1,134.00p | 1,134.00p | 1,118.00p | 1,124.00p | 249529 |
| 03/09/2024 | 1,154.00p | 1,162.00p | 1,136.00p | 1,140.00p | 497227 |
| 02/09/2024 | 1,164.00p | 1,168.00p | 1,152.00p | 1,152.00p | 401485 |
| 30/08/2024 | 1,154.00p | 1,166.32p | 1,152.00p | 1,160.00p | 317144 |
| 29/08/2024 | 1,152.00p | 1,159.13p | 1,142.00p | 1,158.00p | 231557 |
| 28/08/2024 | 1,156.00p | 1,166.00p | 1,148.00p | 1,154.00p | 420320 |
| 27/08/2024 | 1,152.00p | 1,164.00p | 1,150.00p | 1,160.00p | 348312 |
| 23/08/2024 | 1,166.00p | 1,170.00p | 1,158.00p | 1,170.00p | 562842 |
| 22/08/2024 | 1,164.00p | 1,174.00p | 1,161.14p | 1,168.00p | 364860 |
| 21/08/2024 | 1,158.00p | 1,170.00p | 1,136.00p | 1,162.00p | 256414 |
| 20/08/2024 | 1,164.00p | 1,176.00p | 1,160.12p | 1,168.00p | 494960 |
| 19/08/2024 | 1,172.00p | 1,180.00p | 1,160.00p | 1,162.00p | 358938 |
| 16/08/2024 | 1,166.00p | 1,188.00p | 1,156.43p | 1,174.00p | 542344 |
| 15/08/2024 | 1,144.00p | 1,166.00p | 1,136.00p | 1,164.00p | 587950 |
| 14/08/2024 | 1,144.00p | 1,150.00p | 1,135.50p | 1,144.00p | 551182 |
| 13/08/2024 | 1,132.00p | 1,148.00p | 1,132.00p | 1,142.00p | 316375 |
| 12/08/2024 | 1,144.00p | 1,148.00p | 1,132.00p | 1,140.00p | 360172 |
| 09/08/2024 | 1,120.00p | 1,138.12p | 1,120.00p | 1,138.00p | 416672 |
| 08/08/2024 | 1,116.00p | 1,132.00p | 1,100.00p | 1,132.00p | 535796 |
| 07/08/2024 | 1,126.00p | 1,140.00p | 1,124.00p | 1,130.00p | 162796 |
| 06/08/2024 | 1,110.00p | 1,122.00p | 1,086.47p | 1,120.00p | 680476 |
| 05/08/2024 | 1,100.00p | 1,104.00p | 1,072.80p | 1,096.00p | 388290 |
| 02/08/2024 | 1,156.00p | 1,166.32p | 1,120.01p | 1,130.00p | 602231 |
| 01/08/2024 | 1,190.00p | 1,194.00p | 1,166.00p | 1,176.00p | 463835 |
| 31/07/2024 | 1,180.00p | 1,184.00p | 1,174.00p | 1,178.00p | 311048 |
| 30/07/2024 | 1,158.00p | 1,176.00p | 1,150.00p | 1,170.00p | 237190 |
| 29/07/2024 | 1,162.00p | 1,174.00p | 1,154.00p | 1,162.00p | 271655 |
| 26/07/2024 | 1,132.00p | 1,160.00p | 1,132.00p | 1,160.00p | 281037 |
| 25/07/2024 | 1,142.00p | 1,146.00p | 1,128.00p | 1,142.00p | 519665 |
| 24/07/2024 | 1,154.00p | 1,164.00p | 1,146.00p | 1,146.00p | 206163 |
| 23/07/2024 | 1,168.00p | 1,174.09p | 1,160.00p | 1,168.00p | 477338 |
| 22/07/2024 | 1,174.00p | 1,182.00p | 1,160.00p | 1,160.00p | 297033 |
| 19/07/2024 | 1,166.00p | 1,181.96p | 1,164.72p | 1,166.00p | 206100 |
| 18/07/2024 | 1,180.00p | 1,182.38p | 1,166.00p | 1,176.00p | 380458 |
| 17/07/2024 | 1,182.00p | 1,192.00p | 1,172.00p | 1,172.00p | 132135 |
| 16/07/2024 | 1,182.00p | 1,198.00p | 1,160.00p | 1,198.00p | 399898 |
| 15/07/2024 | 1,182.00p | 1,190.00p | 1,179.96p | 1,190.00p | 215828 |
| 12/07/2024 | 1,188.00p | 1,192.00p | 1,182.78p | 1,192.00p | 269250 |
| 11/07/2024 | 1,182.00p | 1,194.00p | 1,179.62p | 1,188.00p | 831459 |
| 10/07/2024 | 1,180.00p | 1,192.00p | 1,175.36p | 1,186.00p | 525781 |
| 09/07/2024 | 1,174.00p | 1,184.00p | 1,166.00p | 1,184.00p | 529278 |
| 08/07/2024 | 1,180.00p | 1,182.00p | 1,170.00p | 1,172.00p | 448107 |
| 05/07/2024 | 1,174.00p | 1,182.00p | 1,166.00p | 1,180.00p | 702891 |
| 04/07/2024 | 1,176.00p | 1,178.00p | 1,164.00p | 1,174.00p | 254945 |
| 03/07/2024 | 1,174.00p | 1,176.00p | 1,162.00p | 1,170.00p | 432013 |
| 02/07/2024 | 1,160.00p | 1,166.00p | 1,154.00p | 1,166.00p | 420109 |
| 01/07/2024 | 1,170.00p | 1,182.00p | 1,158.00p | 1,158.00p | 252500 |
| 28/06/2024 | 1,186.00p | 1,186.00p | 1,173.76p | 1,182.00p | 629900 |
| 27/06/2024 | 1,174.00p | 1,180.00p | 1,165.74p | 1,178.00p | 970903 |
| 26/06/2024 | 1,166.00p | 1,178.00p | 1,160.00p | 1,178.00p | 521683 |
| 25/06/2024 | 1,160.00p | 1,166.00p | 1,152.00p | 1,166.00p | 434977 |
| 24/06/2024 | 1,170.00p | 1,174.00p | 1,161.50p | 1,164.00p | 412896 |
| 21/06/2024 | 1,176.00p | 1,176.00p | 1,162.00p | 1,170.00p | 951524 |
| 20/06/2024 | 1,170.00p | 1,180.00p | 1,170.00p | 1,174.00p | 242015 |
| 19/06/2024 | 1,172.00p | 1,178.00p | 1,162.00p | 1,170.00p | 462495 |
| 18/06/2024 | 1,162.00p | 1,182.00p | 1,162.00p | 1,182.00p | 626602 |
| 17/06/2024 | 1,170.00p | 1,174.00p | 1,160.89p | 1,166.00p | 251834 |
| 14/06/2024 | 1,174.00p | 1,174.00p | 1,156.00p | 1,170.00p | 450278 |
| 13/06/2024 | 1,152.00p | 1,166.00p | 1,152.00p | 1,166.00p | 464331 |
| 12/06/2024 | 1,150.00p | 1,172.00p | 1,150.00p | 1,164.00p | 222423 |
| 11/06/2024 | 1,166.00p | 1,171.74p | 1,154.00p | 1,154.00p | 222607 |
| 10/06/2024 | 1,172.00p | 1,172.00p | 1,157.91p | 1,166.00p | 619220 |
| 07/06/2024 | 1,170.00p | 1,175.60p | 1,164.00p | 1,172.00p | 365230 |
| 06/06/2024 | 1,170.00p | 1,178.00p | 1,164.00p | 1,178.00p | 556946 |
| 05/06/2024 | 1,162.00p | 1,170.00p | 1,154.00p | 1,170.00p | 447443 |
| 04/06/2024 | 1,156.00p | 1,162.00p | 1,148.00p | 1,160.00p | 525072 |
| 03/06/2024 | 1,162.00p | 1,172.00p | 1,156.00p | 1,164.00p | 237437 |
| 31/05/2024 | 1,160.00p | 1,164.00p | 1,150.00p | 1,156.00p | 582402 |
| 30/05/2024 | 1,154.00p | 1,164.00p | 1,154.00p | 1,156.00p | 806929 |
| 29/05/2024 | 1,174.00p | 1,176.00p | 1,158.00p | 1,160.00p | 279320 |
| 28/05/2024 | 1,186.00p | 1,196.00p | 1,168.74p | 1,176.00p | 538593 |
| 24/05/2024 | 1,166.00p | 1,186.00p | 1,162.00p | 1,186.00p | 765204 |
| 23/05/2024 | 1,172.00p | 1,188.00p | 1,168.00p | 1,182.00p | 509785 |
| 22/05/2024 | 1,190.00p | 1,190.00p | 1,171.69p | 1,172.00p | 216287 |
| 21/05/2024 | 1,180.00p | 1,198.00p | 1,176.00p | 1,180.00p | 388535 |
| 20/05/2024 | 1,198.00p | 1,218.00p | 1,174.00p | 1,186.00p | 193259 |
| 17/05/2024 | 1,198.00p | 1,214.00p | 1,174.00p | 1,182.00p | 177434 |
| 16/05/2024 | 1,176.00p | 1,194.00p | 1,176.00p | 1,194.00p | 862394 |
| 15/05/2024 | 1,174.00p | 1,188.00p | 1,170.00p | 1,188.00p | 416189 |
| 14/05/2024 | 1,168.00p | 1,180.00p | 1,160.00p | 1,174.00p | 371952 |
| 13/05/2024 | 1,178.00p | 1,188.00p | 1,148.00p | 1,170.00p | 273472 |
| 10/05/2024 | 1,172.00p | 1,186.00p | 1,172.00p | 1,178.00p | 168669 |
| 09/05/2024 | 1,166.00p | 1,182.00p | 1,162.00p | 1,180.00p | 556501 |
| 08/05/2024 | 1,176.00p | 1,182.00p | 1,166.00p | 1,168.00p | 333008 |
| 07/05/2024 | 1,168.00p | 1,182.00p | 1,156.00p | 1,182.00p | 365914 |
| 03/05/2024 | 1,150.00p | 1,172.00p | 1,138.00p | 1,160.00p | 219389 |
| 02/05/2024 | 1,160.00p | 1,160.00p | 1,138.00p | 1,152.00p | 292660 |
| 01/05/2024 | 1,138.00p | 1,158.00p | 1,130.00p | 1,148.00p | 160572 |
| 30/04/2024 | 1,152.00p | 1,158.00p | 1,138.00p | 1,158.00p | 527438 |
| 29/04/2024 | 1,142.00p | 1,160.00p | 1,116.00p | 1,154.00p | 446101 |
| 26/04/2024 | 1,128.00p | 1,146.00p | 1,116.00p | 1,146.00p | 267208 |
| 25/04/2024 | 1,128.00p | 1,146.00p | 1,107.60p | 1,116.00p | 201467 |
| 24/04/2024 | 1,130.00p | 1,144.00p | 1,130.00p | 1,138.00p | 355723 |
| 23/04/2024 | 1,116.00p | 1,132.00p | 1,112.00p | 1,128.00p | 376061 |
| 22/04/2024 | 1,120.00p | 1,121.99p | 1,108.00p | 1,118.00p | 149679 |
| 19/04/2024 | 1,112.00p | 1,120.42p | 1,102.00p | 1,116.00p | 478723 |
| 18/04/2024 | 1,120.00p | 1,136.56p | 1,112.00p | 1,128.00p | 468159 |
| 17/04/2024 | 1,116.00p | 1,130.00p | 1,114.00p | 1,122.00p | 378019 |
| 16/04/2024 | 1,124.00p | 1,126.20p | 1,116.00p | 1,116.00p | 185062 |
| 15/04/2024 | 1,144.00p | 1,155.72p | 1,134.00p | 1,140.00p | 248758 |
| 12/04/2024 | 1,152.00p | 1,158.00p | 1,140.00p | 1,140.00p | 167666 |
| 11/04/2024 | 1,150.00p | 1,152.00p | 1,135.32p | 1,142.00p | 311239 |
| 10/04/2024 | 1,150.00p | 1,158.00p | 1,137.61p | 1,142.00p | 328189 |
| 09/04/2024 | 1,142.00p | 1,152.00p | 1,134.00p | 1,148.00p | 695665 |
| 08/04/2024 | 1,124.00p | 1,148.78p | 1,124.00p | 1,142.00p | 322833 |
| 05/04/2024 | 1,124.00p | 1,142.00p | 1,122.00p | 1,142.00p | 569722 |
| 04/04/2024 | 1,120.00p | 1,146.00p | 1,120.00p | 1,138.00p | 366571 |
| 03/04/2024 | 1,126.00p | 1,138.00p | 1,122.50p | 1,132.00p | 380751 |
| 02/04/2024 | 1,140.00p | 1,150.00p | 1,128.00p | 1,128.00p | 465241 |
| 28/03/2024 | 1,124.00p | 1,148.00p | 1,124.00p | 1,148.00p | 596959 |
| 27/03/2024 | 1,126.00p | 1,142.00p | 1,124.00p | 1,132.00p | 350247 |
| 26/03/2024 | 1,132.00p | 1,142.00p | 1,125.66p | 1,142.00p | 756781 |
| 25/03/2024 | 1,130.00p | 1,143.44p | 1,126.84p | 1,130.00p | 403972 |
| 22/03/2024 | 1,142.00p | 1,146.00p | 1,130.00p | 1,142.00p | 614857 |
| 21/03/2024 | 1,130.00p | 1,140.00p | 1,121.57p | 1,138.00p | 391982 |
| 20/03/2024 | 1,102.00p | 1,112.00p | 1,100.00p | 1,122.00p | 406615 |
| 19/03/2024 | 1,102.00p | 1,112.00p | 1,098.00p | 1,112.00p | 678007 |
| 18/03/2024 | 1,108.00p | 1,114.00p | 1,101.00p | 1,106.00p | 344191 |
| 15/03/2024 | 1,102.00p | 1,114.00p | 1,101.20p | 1,114.00p | 754854 |
| 14/03/2024 | 1,102.00p | 1,114.00p | 1,100.87p | 1,114.00p | 873445 |
| 13/03/2024 | 1,106.00p | 1,114.00p | 1,102.93p | 1,104.00p | 475547 |
| 12/03/2024 | 1,102.00p | 1,110.00p | 1,098.00p | 1,108.00p | 1249609 |
| 11/03/2024 | 1,096.00p | 1,104.17p | 1,091.30p | 1,096.00p | 222998 |
| 08/03/2024 | 1,104.00p | 1,116.00p | 1,101.80p | 1,108.00p | 309822 |
| 07/03/2024 | 1,090.00p | 1,112.00p | 1,090.00p | 1,112.00p | 373848 |
| 06/03/2024 | 1,090.00p | 1,108.00p | 1,090.00p | 1,100.00p | 221754 |
| 05/03/2024 | 1,102.00p | 1,106.77p | 1,090.00p | 1,090.00p | 186609 |
| 04/03/2024 | 1,100.00p | 1,114.00p | 1,100.00p | 1,114.00p | 556943 |
| 01/03/2024 | 1,098.00p | 1,110.00p | 1,094.00p | 1,106.00p | 169149 |
| 29/02/2024 | 1,074.00p | 1,100.48p | 1,074.00p | 1,100.00p | 577255 |
| 28/02/2024 | 1,086.00p | 1,092.00p | 1,080.00p | 1,088.00p | 408040 |
| 27/02/2024 | 1,080.00p | 1,100.00p | 1,080.00p | 1,088.00p | 212310 |
| 26/02/2024 | 1,086.00p | 1,096.00p | 1,083.60p | 1,094.00p | 217004 |
| 23/02/2024 | 1,096.00p | 1,096.00p | 1,083.12p | 1,096.00p | 603978 |
| 22/02/2024 | 1,076.00p | 1,092.00p | 1,072.00p | 1,088.00p | 148633 |
| 21/02/2024 | 1,070.00p | 1,085.50p | 1,064.00p | 1,074.00p | 713804 |
| 20/02/2024 | 1,092.00p | 1,092.00p | 1,068.00p | 1,070.00p | 243257 |
| 19/02/2024 | 1,098.00p | 1,098.00p | 1,084.00p | 1,084.00p | 408235 |
| 16/02/2024 | 1,092.00p | 1,102.00p | 1,087.50p | 1,102.00p | 511294 |
| 15/02/2024 | 1,078.00p | 1,090.00p | 1,078.00p | 1,090.00p | 539685 |
| 14/02/2024 | 1,078.00p | 1,080.00p | 1,065.36p | 1,078.00p | 472921 |
| 13/02/2024 | 1,072.00p | 1,089.86p | 1,057.66p | 1,072.00p | 615385 |
| 12/02/2024 | 1,076.00p | 1,090.00p | 1,072.80p | 1,090.00p | 688055 |
| 09/02/2024 | 1,066.00p | 1,080.44p | 1,064.00p | 1,080.00p | 526690 |
| 08/02/2024 | 1,056.00p | 1,074.00p | 1,056.00p | 1,072.00p | 601981 |
| 07/02/2024 | 1,048.00p | 1,064.00p | 1,048.00p | 1,062.00p | 185688 |
| 06/02/2024 | 1,068.00p | 1,068.00p | 1,050.00p | 1,054.00p | 159633 |
| 05/02/2024 | 1,050.00p | 1,060.00p | 1,042.00p | 1,054.00p | 440725 |
| 02/02/2024 | 1,050.00p | 1,056.00p | 1,036.00p | 1,050.00p | 502907 |
| 01/02/2024 | 1,036.00p | 1,044.40p | 1,029.60p | 1,030.00p | 513176 |
| 31/01/2024 | 1,046.00p | 1,058.08p | 1,036.40p | 1,046.00p | 536154 |
| 30/01/2024 | 1,056.00p | 1,058.00p | 1,042.28p | 1,058.00p | 415160 |
| 29/01/2024 | 1,036.00p | 1,048.00p | 1,036.00p | 1,040.00p | 165257 |
| 26/01/2024 | 1,038.00p | 1,054.00p | 1,036.00p | 1,042.00p | 242858 |
| 25/01/2024 | 1,058.00p | 1,058.00p | 1,036.00p | 1,042.00p | 121681 |
| 24/01/2024 | 1,044.00p | 1,046.00p | 1,036.00p | 1,042.00p | 167940 |
| 23/01/2024 | 1,036.00p | 1,038.50p | 1,020.00p | 1,038.00p | 597644 |
| 22/01/2024 | 1,024.00p | 1,034.16p | 1,018.07p | 1,028.00p | 439923 |
| 19/01/2024 | 1,018.00p | 1,024.00p | 1,008.00p | 1,022.00p | 774299 |
| 18/01/2024 | 1,000.00p | 1,018.00p | 1,000.00p | 1,014.00p | 373913 |
| 17/01/2024 | 1,010.00p | 1,012.00p | 997.00p | 1,006.00p | 547793 |
| 16/01/2024 | 1,004.00p | 1,026.00p | 1,004.00p | 1,020.00p | 285746 |
| 15/01/2024 | 1,034.00p | 1,036.00p | 1,012.95p | 1,020.00p | 224128 |
| 12/01/2024 | 1,024.00p | 1,034.00p | 1,017.12p | 1,020.00p | 235589 |
| 11/01/2024 | 1,018.00p | 1,026.00p | 1,014.00p | 1,022.00p | 586277 |
| 10/01/2024 | 1,018.00p | 1,022.00p | 1,009.40p | 1,014.00p | 173269 |
| 09/01/2024 | 1,012.00p | 1,026.00p | 1,004.00p | 1,014.00p | 205577 |
| 08/01/2024 | 1,016.00p | 1,020.00p | 1,004.14p | 1,010.00p | 157054 |
| 05/01/2024 | 1,022.00p | 1,026.00p | 1,010.00p | 1,010.00p | 213546 |
| 04/01/2024 | 1,022.00p | 1,030.00p | 1,014.00p | 1,022.00p | 186297 |
| 03/01/2024 | 1,042.00p | 1,050.00p | 1,022.00p | 1,026.00p | 389567 |
| 02/01/2024 | 1,072.00p | 1,072.00p | 1,043.32p | 1,044.00p | 138585 |
| 29/12/2023 | 1,068.00p | 1,068.00p | 1,056.00p | 1,062.00p | 71031 |
| 28/12/2023 | 1,066.00p | 1,070.00p | 1,050.00p | 1,060.00p | 152753 |
| 27/12/2023 | 1,056.00p | 1,066.00p | 1,052.73p | 1,054.00p | 111871 |
| 22/12/2023 | 1,056.00p | 1,056.00p | 1,042.00p | 1,052.00p | 50875 |
| 21/12/2023 | 1,056.00p | 1,064.00p | 1,042.00p | 1,054.00p | 115985 |
| 20/12/2023 | 1,060.00p | 1,063.20p | 1,050.00p | 1,060.00p | 661309 |
| 19/12/2023 | 1,050.00p | 1,058.00p | 1,040.00p | 1,058.00p | 541518 |
| 18/12/2023 | 1,042.00p | 1,050.00p | 1,032.00p | 1,038.00p | 129671 |
| 15/12/2023 | 1,030.00p | 1,049.28p | 1,030.00p | 1,048.00p | 720005 |
| 14/12/2023 | 1,042.00p | 1,048.00p | 1,032.00p | 1,038.00p | 296097 |
| 13/12/2023 | 1,022.00p | 1,028.06p | 1,014.00p | 1,024.00p | 237711 |
| 12/12/2023 | 1,016.00p | 1,026.00p | 1,010.00p | 1,026.00p | 493296 |
| 11/12/2023 | 994.00p | 1,018.00p | 993.00p | 1,018.00p | 261780 |
| 08/12/2023 | 1,008.00p | 1,030.00p | 1,000.68p | 1,016.00p | 162349 |
| 07/12/2023 | 1,008.00p | 1,032.00p | 997.00p | 1,006.00p | 329609 |
| 06/12/2023 | 1,006.00p | 1,014.00p | 1,001.52p | 1,014.00p | 515636 |
| 05/12/2023 | 978.00p | 1,004.00p | 972.00p | 1,004.00p | 466109 |
| 04/12/2023 | 992.00p | 1,008.00p | 987.92p | 991.00p | 175197 |
| 01/12/2023 | 994.00p | 1,006.00p | 971.00p | 997.00p | 558486 |
| 30/11/2023 | 1,008.00p | 1,008.00p | 989.81p | 997.00p | 281846 |
| 29/11/2023 | 994.00p | 1,012.00p | 991.40p | 1,004.00p | 328985 |
| 28/11/2023 | 1,006.00p | 1,006.00p | 989.90p | 1,006.00p | 616287 |
| 27/11/2023 | 990.00p | 1,002.00p | 986.00p | 998.00p | 169366 |
| 24/11/2023 | 1,000.00p | 1,001.55p | 988.00p | 995.00p | 240226 |
| 23/11/2023 | 1,008.00p | 1,010.00p | 991.00p | 1,006.00p | 155522 |
| 22/11/2023 | 997.00p | 1,010.00p | 993.50p | 1,010.00p | 697611 |
| 21/11/2023 | 997.00p | 1,008.00p | 994.00p | 994.00p | 182033 |
*Close Price adjusted for both dividends and splits