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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | 1,480.00p | 1,490.00p | 1,460.00p | 1,480.00p | 11390 |
| 23/07/2026 | 1,450.00p | 1,490.00p | 1,440.00p | 1,480.00p | 15825 |
| 22/07/2026 | 1,460.00p | 1,470.00p | 1,440.00p | 1,450.00p | 10579 |
| 21/07/2026 | 1,470.00p | 1,480.00p | 1,450.00p | 1,460.00p | 19585 |
| 20/07/2026 | 1,485.00p | 1,500.00p | 1,460.00p | 1,475.00p | 9148 |
| 17/07/2026 | 1,405.00p | 1,517.50p | 1,400.00p | 1,500.00p | 45455 |
| 16/07/2026 | 1,310.00p | 1,430.00p | 1,250.00p | 1,400.00p | 91809 |
| 15/07/2026 | 1,445.00p | 1,460.00p | 1,430.00p | 1,450.00p | 13411 |
| 14/07/2026 | 1,480.00p | 1,500.00p | 1,430.00p | 1,500.00p | 6910 |
| 13/07/2026 | 1,480.00p | 1,500.00p | 1,460.00p | 1,480.00p | 4956 |
| 10/07/2026 | 1,480.00p | 1,500.00p | 1,460.00p | 1,480.00p | 3136 |
| 09/07/2026 | 1,480.00p | 1,500.00p | 1,460.00p | 1,490.00p | 5130 |
| 08/07/2026 | 1,480.00p | 1,500.00p | 1,460.00p | 1,480.00p | 5681 |
| 07/07/2026 | 1,480.00p | 1,500.00p | 1,460.00p | 1,480.00p | 6545 |
| 06/07/2026 | 1,490.00p | 1,520.00p | 1,460.00p | 1,480.00p | 8567 |
| 03/07/2026 | 1,490.00p | 1,520.00p | 1,460.00p | 1,490.00p | 2605 |
| 02/07/2026 | 1,485.00p | 1,550.00p | 1,460.00p | 1,490.00p | 121095 |
| 01/07/2026 | 1,442.50p | 1,500.00p | 1,430.00p | 1,485.00p | 23620 |
| 30/06/2026 | 1,375.00p | 1,460.00p | 1,320.00p | 1,440.00p | 95626 |
| 29/06/2026 | 1,380.00p | 1,380.00p | 1,370.00p | 1,375.00p | 6488 |
| 26/06/2026 | 1,405.00p | 1,410.00p | 1,370.00p | 1,370.00p | 13993 |
| 25/06/2026 | 1,405.00p | 1,410.00p | 1,400.00p | 1,400.00p | 7577 |
| 24/06/2026 | 1,422.50p | 1,424.50p | 1,400.00p | 1,405.00p | 4598 |
| 23/06/2026 | 1,445.00p | 1,470.00p | 1,415.50p | 1,400.00p | 18807 |
| 22/06/2026 | 1,455.00p | 1,460.00p | 1,430.00p | 1,450.00p | 13306 |
| 19/06/2026 | 1,445.00p | 1,460.00p | 1,445.00p | 1,455.00p | 4236 |
| 18/06/2026 | 1,450.00p | 1,460.00p | 1,440.00p | 1,455.00p | 15507 |
| 17/06/2026 | 1,450.00p | 1,450.00p | 1,440.00p | 1,450.00p | 6110 |
| 16/06/2026 | 1,450.00p | 1,460.00p | 1,440.00p | 1,450.00p | 11136 |
| 15/06/2026 | 1,450.00p | 1,470.00p | 1,430.00p | 1,450.00p | 16814 |
| 12/06/2026 | 1,430.00p | 1,480.00p | 1,410.00p | 1,450.00p | 17341 |
| 11/06/2026 | 1,430.00p | 1,440.00p | 1,390.00p | 1,422.50p | 12692 |
| 10/06/2026 | 1,430.00p | 1,450.00p | 1,420.00p | 1,435.00p | 20741 |
| 09/06/2026 | 1,515.00p | 1,530.00p | 1,430.00p | 1,450.00p | 12092 |
| 08/06/2026 | 1,530.00p | 1,540.00p | 1,500.00p | 1,500.00p | 10895 |
| 05/06/2026 | 1,610.00p | 1,630.00p | 1,500.00p | 1,510.00p | 27891 |
| 04/06/2026 | 1,610.00p | 1,610.00p | 1,590.00p | 1,610.00p | 14378 |
| 03/06/2026 | 1,610.00p | 1,610.00p | 1,590.00p | 1,590.00p | 10291 |
| 02/06/2026 | 1,595.00p | 1,630.00p | 1,590.00p | 1,610.00p | 8399 |
| 01/06/2026 | 1,615.00p | 1,640.00p | 1,590.00p | 1,600.00p | 16625 |
| 29/05/2026 | 1,640.00p | 1,650.00p | 1,590.00p | 1,625.00p | 20357 |
| 28/05/2026 | 1,650.00p | 1,660.00p | 1,620.00p | 1,640.00p | 23407 |
| 27/05/2026 | 1,665.00p | 1,680.00p | 1,630.00p | 1,650.00p | 22627 |
| 26/05/2026 | 1,665.00p | 1,700.00p | 1,640.00p | 1,640.00p | 8094 |
| 22/05/2026 | 1,665.00p | 1,680.00p | 1,650.00p | 1,660.00p | 5386 |
| 21/05/2026 | 1,685.00p | 1,700.00p | 1,650.00p | 1,665.00p | 5704 |
| 20/05/2026 | 1,585.00p | 1,700.00p | 1,585.00p | 1,685.00p | 17696 |
| 19/05/2026 | 1,660.00p | 1,660.00p | 1,590.00p | 1,600.00p | 30704 |
| 18/05/2026 | 1,675.00p | 1,690.00p | 1,640.00p | 1,650.00p | 5656 |
| 15/05/2026 | 1,685.00p | 1,690.00p | 1,660.00p | 1,665.00p | 11779 |
| 14/05/2026 | 1,707.50p | 1,730.00p | 1,680.00p | 1,685.00p | 6952 |
| 13/05/2026 | 1,707.50p | 1,730.00p | 1,685.00p | 1,700.00p | 9853 |
| 12/05/2026 | 1,780.00p | 1,800.00p | 1,680.00p | 1,720.00p | 42938 |
| 11/05/2026 | 1,775.00p | 1,800.00p | 1,760.00p | 1,760.00p | 21017 |
| 08/05/2026 | 1,745.00p | 1,780.00p | 1,730.00p | 1,780.00p | 22174 |
| 07/05/2026 | 1,760.00p | 1,773.00p | 1,710.00p | 1,745.00p | 64232 |
| 06/05/2026 | 1,680.00p | 1,770.00p | 1,660.00p | 1,760.00p | 45400 |
| 05/05/2026 | 1,620.00p | 1,700.00p | 1,610.00p | 1,700.00p | 44859 |
| 01/05/2026 | 1,675.00p | 1,680.00p | 1,610.00p | 1,620.00p | 11024 |
| 30/04/2026 | 1,660.00p | 1,710.00p | 1,620.00p | 1,675.00p | 52269 |
| 29/04/2026 | 1,585.00p | 1,666.67p | 1,570.00p | 1,670.00p | 24019 |
| 28/04/2026 | 1,625.00p | 1,640.00p | 1,570.00p | 1,590.00p | 13342 |
| 27/04/2026 | 1,572.50p | 1,620.00p | 1,560.00p | 1,620.00p | 15434 |
| 24/04/2026 | 1,577.50p | 1,600.00p | 1,555.00p | 1,572.50p | 14693 |
| 23/04/2026 | 1,545.00p | 1,600.00p | 1,530.00p | 1,600.00p | 3700 |
| 22/04/2026 | 1,590.00p | 1,610.00p | 1,540.00p | 1,555.00p | 19218 |
| 21/04/2026 | 1,645.00p | 1,680.00p | 1,580.00p | 1,570.00p | 51957 |
| 20/04/2026 | 1,560.00p | 1,649.72p | 1,540.00p | 1,650.00p | 55884 |
| 17/04/2026 | 1,545.00p | 1,600.00p | 1,530.00p | 1,560.00p | 71575 |
| 16/04/2026 | 1,515.00p | 1,560.00p | 1,459.67p | 1,540.00p | 36903 |
| 15/04/2026 | 1,465.00p | 1,530.00p | 1,450.00p | 1,510.00p | 40321 |
| 14/04/2026 | 1,340.00p | 1,480.00p | 1,315.00p | 1,470.00p | 73097 |
| 13/04/2026 | 1,325.00p | 1,370.00p | 1,300.00p | 1,370.00p | 24306 |
| 10/04/2026 | 1,325.00p | 1,360.00p | 1,300.00p | 1,310.00p | 7939 |
| 09/04/2026 | 1,325.00p | 1,352.03p | 1,300.00p | 1,325.00p | 26151 |
| 08/04/2026 | 1,325.00p | 1,370.00p | 1,300.00p | 1,325.00p | 29347 |
| 07/04/2026 | 1,260.00p | 1,390.00p | 1,260.00p | 1,325.00p | 88723 |
| 02/04/2026 | 1,285.00p | 1,300.00p | 1,235.00p | 1,260.00p | 10090 |
| 01/04/2026 | 1,340.00p | 1,351.20p | 1,260.00p | 1,295.00p | 22633 |
| 31/03/2026 | 1,225.00p | 1,346.25p | 1,200.00p | 1,340.00p | 27864 |
| 30/03/2026 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 24184 |
| 27/03/2026 | 1,260.00p | 1,280.00p | 1,200.00p | 1,225.00p | 10754 |
| 26/03/2026 | 1,225.00p | 1,280.00p | 1,210.00p | 1,260.00p | 14067 |
| 25/03/2026 | 1,145.00p | 1,265.00p | 1,140.00p | 1,260.00p | 39470 |
| 24/03/2026 | 1,185.00p | 1,200.00p | 1,120.00p | 1,125.00p | 16274 |
| 23/03/2026 | 1,230.00p | 1,230.00p | 1,150.00p | 1,170.00p | 42097 |
| 20/03/2026 | 1,285.00p | 1,300.00p | 1,225.00p | 1,235.00p | 9735 |
| 19/03/2026 | 1,337.50p | 1,360.00p | 1,250.00p | 1,285.00p | 21801 |
| 18/03/2026 | 1,342.50p | 1,360.00p | 1,315.00p | 1,337.50p | 5402 |
| 17/03/2026 | 1,342.50p | 1,370.00p | 1,333.00p | 1,342.50p | 6448 |
| 16/03/2026 | 1,370.00p | 1,370.00p | 1,325.00p | 1,370.00p | 32351 |
| 13/03/2026 | 1,385.00p | 1,400.00p | 1,350.00p | 1,370.00p | 7121 |
| 12/03/2026 | 1,380.00p | 1,420.00p | 1,350.00p | 1,385.00p | 7192 |
| 11/03/2026 | 1,380.00p | 1,387.75p | 1,353.60p | 1,380.00p | 850 |
| 10/03/2026 | 1,375.00p | 1,410.00p | 1,350.00p | 1,380.00p | 16068 |
| 09/03/2026 | 1,375.00p | 1,400.00p | 1,350.00p | 1,380.00p | 22137 |
| 06/03/2026 | 1,375.00p | 1,425.00p | 1,350.00p | 1,380.00p | 34475 |
| 05/03/2026 | 1,350.00p | 1,400.00p | 1,330.00p | 1,375.00p | 9897 |
| 04/03/2026 | 1,275.00p | 1,371.43p | 1,270.00p | 1,365.00p | 52017 |
| 03/03/2026 | 1,260.00p | 1,290.00p | 1,220.00p | 1,275.00p | 22847 |
| 02/03/2026 | 1,250.00p | 1,330.00p | 1,240.00p | 1,265.00p | 33395 |
| 27/02/2026 | 1,225.00p | 1,240.00p | 1,180.00p | 1,210.00p | 34258 |
| 26/02/2026 | 1,280.00p | 1,300.00p | 1,207.88p | 1,225.00p | 32427 |
| 25/02/2026 | 1,280.00p | 1,300.00p | 1,260.00p | 1,280.00p | 5454 |
| 24/02/2026 | 1,265.00p | 1,300.00p | 1,260.00p | 1,280.00p | 11775 |
| 23/02/2026 | 1,280.00p | 1,299.60p | 1,260.00p | 1,260.00p | 13830 |
| 20/02/2026 | 1,290.00p | 1,319.40p | 1,260.00p | 1,280.00p | 34126 |
| 19/02/2026 | 1,285.00p | 1,320.00p | 1,260.00p | 1,290.00p | 6726 |
| 18/02/2026 | 1,280.00p | 1,310.00p | 1,260.00p | 1,285.00p | 11010 |
| 17/02/2026 | 1,290.00p | 1,300.00p | 1,270.00p | 1,280.00p | 10146 |
| 16/02/2026 | 1,290.00p | 1,310.00p | 1,260.00p | 1,290.00p | 13125 |
| 13/02/2026 | 1,310.00p | 1,330.00p | 1,270.00p | 1,290.00p | 7925 |
| 12/02/2026 | 1,310.00p | 1,340.00p | 1,283.75p | 1,310.00p | 3972 |
| 11/02/2026 | 1,315.00p | 1,340.00p | 1,280.00p | 1,300.00p | 13586 |
| 10/02/2026 | 1,340.00p | 1,360.00p | 1,290.00p | 1,315.00p | 22990 |
| 09/02/2026 | 1,350.00p | 1,360.00p | 1,320.00p | 1,320.00p | 8578 |
| 06/02/2026 | 1,335.00p | 1,360.00p | 1,320.00p | 1,355.00p | 8889 |
| 05/02/2026 | 1,335.00p | 1,350.00p | 1,320.00p | 1,335.00p | 5803 |
| 04/02/2026 | 1,320.00p | 1,350.00p | 1,318.00p | 1,335.00p | 10392 |
| 03/02/2026 | 1,320.00p | 1,330.00p | 1,310.00p | 1,320.00p | 18118 |
| 02/02/2026 | 1,285.00p | 1,330.00p | 1,270.00p | 1,320.00p | 118650 |
| 30/01/2026 | 1,310.00p | 1,330.00p | 1,270.00p | 1,285.00p | 9914 |
| 29/01/2026 | 1,330.00p | 1,360.00p | 1,300.00p | 1,310.00p | 9937 |
| 28/01/2026 | 1,335.00p | 1,360.00p | 1,320.00p | 1,330.00p | 12596 |
| 27/01/2026 | 1,295.00p | 1,350.00p | 1,270.00p | 1,320.00p | 15385 |
| 26/01/2026 | 1,345.00p | 1,370.00p | 1,290.00p | 1,295.00p | 30156 |
| 23/01/2026 | 1,285.00p | 1,364.00p | 1,252.00p | 1,350.00p | 23415 |
| 22/01/2026 | 1,190.00p | 1,300.00p | 1,170.00p | 1,285.00p | 46875 |
| 21/01/2026 | 1,195.00p | 1,240.00p | 1,180.00p | 1,180.00p | 46833 |
| 20/01/2026 | 1,250.00p | 1,260.00p | 1,170.00p | 1,210.00p | 103373 |
| 19/01/2026 | 1,310.00p | 1,320.00p | 1,230.00p | 1,250.00p | 83834 |
| 16/01/2026 | 1,345.00p | 1,360.00p | 1,260.00p | 1,310.00p | 87851 |
| 15/01/2026 | 1,390.00p | 1,400.00p | 1,330.00p | 1,360.00p | 55219 |
| 14/01/2026 | 1,310.00p | 1,408.00p | 1,225.00p | 1,370.00p | 90421 |
| 13/01/2026 | 1,510.00p | 1,520.00p | 1,366.00p | 1,405.00p | 62235 |
| 12/01/2026 | 1,550.00p | 1,560.00p | 1,500.00p | 1,500.00p | 28207 |
| 09/01/2026 | 1,515.00p | 1,580.00p | 1,490.00p | 1,550.00p | 43870 |
| 08/01/2026 | 1,495.00p | 1,550.00p | 1,470.00p | 1,515.00p | 18783 |
| 07/01/2026 | 1,470.00p | 1,520.00p | 1,450.00p | 1,490.00p | 17088 |
| 06/01/2026 | 1,435.00p | 1,490.00p | 1,420.00p | 1,450.00p | 11690 |
| 05/01/2026 | 1,440.00p | 1,450.00p | 1,420.00p | 1,435.00p | 10668 |
| 02/01/2026 | 1,465.00p | 1,490.00p | 1,421.00p | 1,440.00p | 14823 |
| 01/01/2026 | 1,450.00p | 1,460.00p | 1,441.00p | 1,450.00p | 2051 |
| 31/12/2025 | 1,450.00p | 1,460.00p | 1,441.00p | 1,450.00p | 2051 |
| 30/12/2025 | 1,470.00p | 1,486.00p | 1,440.00p | 1,450.00p | 30646 |
| 29/12/2025 | 1,485.00p | 1,510.00p | 1,470.00p | 1,475.00p | 26369 |
| 26/12/2025 | 1,460.00p | 1,500.00p | 1,450.00p | 1,485.00p | 6338 |
| 25/12/2025 | 1,460.00p | 1,500.00p | 1,450.00p | 1,485.00p | 6338 |
| 24/12/2025 | 1,460.00p | 1,500.00p | 1,450.00p | 1,485.00p | 6338 |
| 23/12/2025 | 1,440.00p | 1,470.00p | 1,430.00p | 1,470.00p | 13318 |
| 22/12/2025 | 1,415.00p | 1,455.00p | 1,410.00p | 1,440.00p | 17077 |
| 19/12/2025 | 1,435.00p | 1,440.00p | 1,400.00p | 1,415.00p | 12245 |
| 18/12/2025 | 1,415.00p | 1,450.00p | 1,400.00p | 1,435.00p | 8593 |
| 17/12/2025 | 1,395.00p | 1,430.00p | 1,380.00p | 1,415.00p | 5466 |
| 16/12/2025 | 1,315.00p | 1,408.00p | 1,300.00p | 1,395.00p | 20688 |
| 15/12/2025 | 1,260.00p | 1,340.00p | 1,250.00p | 1,280.00p | 27469 |
| 12/12/2025 | 1,315.00p | 1,320.00p | 1,235.00p | 1,260.00p | 59719 |
| 11/12/2025 | 1,370.00p | 1,380.00p | 1,270.00p | 1,315.00p | 43535 |
| 10/12/2025 | 1,400.00p | 1,410.00p | 1,323.20p | 1,370.00p | 37468 |
| 09/12/2025 | 1,445.00p | 1,450.00p | 1,374.00p | 1,385.00p | 51922 |
| 08/12/2025 | 1,395.00p | 1,450.00p | 1,380.00p | 1,445.00p | 13569 |
| 05/12/2025 | 1,515.00p | 1,515.00p | 1,360.00p | 1,410.00p | 43955 |
| 04/12/2025 | 1,555.00p | 1,570.00p | 1,450.00p | 1,490.00p | 35734 |
| 03/12/2025 | 1,570.00p | 1,570.00p | 1,515.00p | 1,555.00p | 8004 |
| 02/12/2025 | 1,570.00p | 1,590.00p | 1,550.00p | 1,550.00p | 4893 |
| 01/12/2025 | 1,570.00p | 1,590.00p | 1,530.00p | 1,570.00p | 2432 |
| 28/11/2025 | 1,570.00p | 1,590.00p | 1,550.00p | 1,570.00p | 23271 |
| 27/11/2025 | 1,555.00p | 1,590.00p | 1,530.00p | 1,560.00p | 9777 |
| 26/11/2025 | 1,565.00p | 1,590.00p | 1,520.00p | 1,555.00p | 9737 |
| 25/11/2025 | 1,585.00p | 1,600.00p | 1,570.00p | 1,590.00p | 13076 |
| 24/11/2025 | 1,590.00p | 1,610.00p | 1,570.00p | 1,585.00p | 13837 |
| 21/11/2025 | 1,610.00p | 1,620.00p | 1,570.00p | 1,590.00p | 7929 |
| 20/11/2025 | 1,555.00p | 1,625.00p | 1,540.00p | 1,610.00p | 26559 |
| 19/11/2025 | 1,560.00p | 1,580.00p | 1,540.00p | 1,555.00p | 18193 |
| 18/11/2025 | 1,670.00p | 1,688.00p | 1,546.00p | 1,560.00p | 29313 |
| 17/11/2025 | 1,660.00p | 1,740.00p | 1,640.00p | 1,680.00p | 27138 |
| 14/11/2025 | 1,585.00p | 1,700.00p | 1,568.00p | 1,630.00p | 62716 |
| 13/11/2025 | 1,540.00p | 1,600.00p | 1,520.00p | 1,560.00p | 18310 |
| 12/11/2025 | 1,530.00p | 1,560.00p | 1,520.00p | 1,540.00p | 8630 |
| 11/11/2025 | 1,520.00p | 1,560.00p | 1,500.00p | 1,530.00p | 20077 |
| 10/11/2025 | 1,535.00p | 1,550.00p | 1,450.00p | 1,520.00p | 23038 |
| 07/11/2025 | 1,600.00p | 1,620.00p | 1,520.00p | 1,535.00p | 22270 |
| 06/11/2025 | 1,600.00p | 1,620.00p | 1,580.00p | 1,600.00p | 4588 |
| 05/11/2025 | 1,635.00p | 1,670.00p | 1,580.00p | 1,600.00p | 14325 |
| 04/11/2025 | 1,635.00p | 1,670.00p | 1,600.00p | 1,660.00p | 14346 |
| 03/11/2025 | 1,635.00p | 1,670.00p | 1,600.00p | 1,635.00p | 13939 |
| 31/10/2025 | 1,650.00p | 1,670.00p | 1,630.00p | 1,650.00p | 21252 |
| 30/10/2025 | 1,635.00p | 1,670.00p | 1,630.00p | 1,650.00p | 12841 |
| 29/10/2025 | 1,545.00p | 1,650.00p | 1,545.00p | 1,620.00p | 218925 |
| 28/10/2025 | 1,525.00p | 1,600.00p | 1,513.50p | 1,545.00p | 29983 |
| 27/10/2025 | 1,510.00p | 1,550.00p | 1,500.00p | 1,525.00p | 22464 |
| 24/10/2025 | 1,465.00p | 1,520.00p | 1,460.00p | 1,510.00p | 13804 |
| 23/10/2025 | 1,465.00p | 1,480.00p | 1,463.33p | 1,465.00p | 13588 |
| 22/10/2025 | 1,465.00p | 1,480.00p | 1,450.00p | 1,470.00p | 17858 |
| 21/10/2025 | 1,435.00p | 1,495.00p | 1,420.00p | 1,465.00p | 4419 |
| 20/10/2025 | 1,425.00p | 1,466.25p | 1,400.00p | 1,435.00p | 7996 |
| 17/10/2025 | 1,475.00p | 1,480.00p | 1,400.00p | 1,425.00p | 22895 |
| 16/10/2025 | 1,435.00p | 1,518.00p | 1,435.00p | 1,510.00p | 27644 |
| 15/10/2025 | 1,460.00p | 1,489.40p | 1,420.00p | 1,435.00p | 10218 |
| 14/10/2025 | 1,465.00p | 1,490.00p | 1,430.00p | 1,485.00p | 16646 |
*Close Price adjusted for both dividends and splits