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 Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Napster Group (NAPS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2015 | 1,162.50p | 1,275.00p | 1,125.00p | 1,162.50p | 4297 |
| 28/09/2015 | 1,256.25p | 1,256.25p | 1,162.50p | 1,162.50p | 8044 |
| 25/09/2015 | 1,312.50p | 1,387.50p | 1,222.50p | 1,256.25p | 5266 |
| 24/09/2015 | 1,425.00p | 1,425.00p | 1,275.00p | 1,312.50p | 3266 |
| 23/09/2015 | 1,387.50p | 1,537.50p | 1,357.50p | 1,425.00p | 1077 |
| 22/09/2015 | 1,518.75p | 1,518.75p | 1,376.32p | 1,387.50p | 6628 |
| 21/09/2015 | 1,481.25p | 1,518.75p | 1,447.50p | 1,518.75p | 2398 |
| 18/09/2015 | 1,500.00p | 1,500.00p | 1,425.00p | 1,481.25p | 3925 |
| 17/09/2015 | 1,462.50p | 1,537.50p | 1,462.50p | 1,500.00p | 10384 |
| 16/09/2015 | 1,350.00p | 1,575.00p | 1,350.00p | 1,443.75p | 10126 |
| 15/09/2015 | 1,462.50p | 1,500.00p | 1,425.00p | 1,462.50p | 5176 |
| 14/09/2015 | 1,462.50p | 1,500.00p | 1,425.00p | 1,462.50p | 3331 |
| 11/09/2015 | 1,500.00p | 1,500.00p | 1,447.50p | 1,462.50p | 2793 |
| 10/09/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,500.00p | 1152 |
| 09/09/2015 | 1,537.50p | 1,650.00p | 1,500.00p | 1,575.00p | 7317 |
| 08/09/2015 | 1,462.50p | 1,875.00p | 1,436.32p | 1,537.50p | 8175 |
| 07/09/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,462.50p | 1999 |
| 04/09/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 1378 |
| 03/09/2015 | 1,500.00p | 1,522.50p | 1,466.25p | 1,500.00p | 1986 |
| 02/09/2015 | 1,500.00p | 1,500.00p | 1,425.00p | 1,500.00p | 5084 |
| 01/09/2015 | 1,537.50p | 1,545.00p | 1,455.00p | 1,500.00p | 4834 |
| 28/08/2015 | 1,537.50p | 1,537.50p | 1,425.00p | 1,537.50p | 7360 |
| 27/08/2015 | 1,537.50p | 1,575.00p | 1,492.50p | 1,537.50p | 3689 |
| 26/08/2015 | 1,612.50p | 1,612.50p | 1,462.57p | 1,537.50p | 3623 |
| 25/08/2015 | 1,612.50p | 1,650.00p | 1,537.50p | 1,612.50p | 5312 |
| 24/08/2015 | 1,650.00p | 1,725.00p | 1,530.00p | 1,612.50p | 3670 |
| 21/08/2015 | 1,650.00p | 1,800.00p | 1,575.00p | 1,650.00p | 10067 |
| 20/08/2015 | 1,687.50p | 1,729.13p | 1,563.75p | 1,650.00p | 7774 |
| 19/08/2015 | 1,762.50p | 1,796.25p | 1,500.00p | 1,687.50p | 10160 |
| 18/08/2015 | 1,500.00p | 1,912.50p | 1,447.50p | 1,762.50p | 6679 |
| 17/08/2015 | 1,612.50p | 1,612.50p | 1,447.50p | 1,500.00p | 718 |
| 14/08/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,612.50p | 636 |
| 13/08/2015 | 1,650.00p | 1,672.50p | 1,507.50p | 1,650.00p | 1028 |
| 12/08/2015 | 1,650.00p | 1,650.00p | 1,575.00p | 1,650.00p | 1077 |
| 11/08/2015 | 1,687.50p | 1,781.25p | 1,447.50p | 1,650.00p | 6399 |
| 10/08/2015 | 1,687.50p | 1,875.00p | 1,425.00p | 1,687.50p | 11182 |
| 07/08/2015 | 1,612.50p | 1,762.43p | 1,425.00p | 1,687.50p | 9363 |
| 06/08/2015 | 1,612.50p | 1,785.00p | 1,455.00p | 1,612.50p | 16439 |
| 05/08/2015 | 1,387.50p | 1,875.00p | 1,350.00p | 1,575.00p | 15372 |
| 04/08/2015 | 1,462.50p | 1,462.50p | 1,275.00p | 1,387.50p | 1392 |
| 03/08/2015 | 1,462.50p | 1,499.92p | 1,350.07p | 1,462.50p | 2621 |
| 31/07/2015 | 1,462.50p | 1,500.00p | 1,357.50p | 1,462.50p | 3364 |
| 30/07/2015 | 1,462.50p | 1,537.43p | 1,357.50p | 1,462.50p | 2087 |
| 29/07/2015 | 1,612.50p | 1,650.00p | 1,350.07p | 1,462.50p | 4820 |
| 28/07/2015 | 1,612.50p | 1,664.93p | 1,395.00p | 1,612.50p | 7981 |
| 27/07/2015 | 1,612.50p | 1,800.00p | 1,447.57p | 1,612.50p | 2266 |
| 24/07/2015 | 1,612.50p | 1,612.50p | 1,499.92p | 1,612.50p | 1388 |
| 23/07/2015 | 1,575.00p | 1,612.50p | 1,425.00p | 1,612.50p | 2023 |
| 22/07/2015 | 1,575.00p | 1,575.00p | 1,425.00p | 1,575.00p | 99 |
| 21/07/2015 | 1,612.50p | 1,612.50p | 1,425.00p | 1,575.00p | 574 |
| 20/07/2015 | 1,650.00p | 1,724.93p | 1,515.00p | 1,612.50p | 1331 |
| 17/07/2015 | 1,687.50p | 1,815.00p | 1,534.50p | 1,650.00p | 3317 |
| 16/07/2015 | 1,687.50p | 1,725.00p | 1,575.00p | 1,687.50p | 2230 |
| 15/07/2015 | 1,687.50p | 1,725.00p | 1,687.50p | 1,725.00p | 170 |
| 14/07/2015 | 1,650.00p | 1,777.50p | 1,515.00p | 1,687.50p | 1087 |
| 13/07/2015 | 1,650.00p | 1,725.00p | 1,590.00p | 1,650.00p | 170 |
| 10/07/2015 | 1,650.00p | 1,657.50p | 1,500.00p | 1,650.00p | 2513 |
| 09/07/2015 | 1,687.50p | 1,725.00p | 1,537.50p | 1,650.00p | 383 |
| 08/07/2015 | 1,875.00p | 1,875.00p | 1,635.00p | 1,687.50p | 371 |
| 07/07/2015 | 1,875.00p | 1,912.50p | 1,777.50p | 1,875.00p | 894 |
| 06/07/2015 | 1,650.00p | 1,912.50p | 1,650.00p | 1,875.00p | 1079 |
| 03/07/2015 | 1,762.50p | 1,762.50p | 1,575.00p | 1,650.00p | 1390 |
| 02/07/2015 | 1,612.50p | 1,927.50p | 1,575.00p | 1,762.50p | 2821 |
| 01/07/2015 | 1,762.50p | 1,852.50p | 1,500.00p | 1,612.50p | 2254 |
| 30/06/2015 | 1,762.50p | 1,807.50p | 1,650.00p | 1,762.50p | 1070 |
| 29/06/2015 | 1,725.00p | 1,875.00p | 1,500.00p | 1,762.50p | 2536 |
| 26/06/2015 | 1,762.50p | 1,860.00p | 1,552.50p | 1,725.00p | 4718 |
| 25/06/2015 | 1,837.50p | 2,182.50p | 1,650.00p | 1,762.50p | 6267 |
| 24/06/2015 | 1,387.50p | 1,875.00p | 1,297.50p | 1,725.00p | 10804 |
| 23/06/2015 | 1,462.50p | 1,590.00p | 1,215.00p | 1,387.50p | 1591 |
| 22/06/2015 | 1,500.00p | 1,650.00p | 975.00p | 1,462.50p | 7736 |
| 19/06/2015 | 1,500.00p | 1,515.00p | 1,454.92p | 1,500.00p | 684 |
| 18/06/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 84 |
| 17/06/2015 | 1,500.00p | 1,612.50p | 1,432.50p | 1,500.00p | 58 |
| 16/06/2015 | 1,500.00p | 1,500.00p | 1,469.92p | 1,500.00p | 50 |
| 15/06/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 139 |
| 12/06/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 73 |
| 11/06/2015 | 1,500.00p | 1,612.50p | 1,432.50p | 1,500.00p | 275 |
| 10/06/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 276 |
| 09/06/2015 | 1,462.50p | 1,500.00p | 1,357.50p | 1,500.00p | 425 |
| 08/06/2015 | 1,462.50p | 1,462.50p | 1,357.50p | 1,462.50p | 145 |
| 05/06/2015 | 1,462.50p | 1,462.50p | 1,357.50p | 1,462.50p | 24 |
| 04/06/2015 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 03/06/2015 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 02/06/2015 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 01/06/2015 | 1,462.50p | 1,462.50p | 1,462.50p | 1,462.50p | 0 |
| 29/05/2015 | 1,462.50p | 1,462.50p | 1,357.50p | 1,462.50p | 60 |
| 28/05/2015 | 1,462.50p | 1,462.50p | 1,357.50p | 1,462.50p | 37 |
| 27/05/2015 | 1,462.50p | 1,462.50p | 1,357.50p | 1,462.50p | 157 |
| 26/05/2015 | 1,500.00p | 1,500.00p | 1,458.00p | 1,462.50p | 13 |
| 22/05/2015 | 1,500.00p | 1,500.00p | 1,425.00p | 1,500.00p | 97 |
| 21/05/2015 | 1,500.00p | 1,500.00p | 1,275.00p | 1,500.00p | 275 |
| 20/05/2015 | 1,500.00p | 1,500.00p | 1,425.00p | 1,500.00p | 210 |
| 19/05/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 83 |
| 18/05/2015 | 1,500.00p | 1,575.00p | 1,432.50p | 1,500.00p | 777 |
| 15/05/2015 | 1,762.50p | 1,837.50p | 1,320.00p | 1,500.00p | 1680 |
| 14/05/2015 | 1,312.50p | 2,325.00p | 1,214.93p | 1,762.50p | 7220 |
| 13/05/2015 | 1,312.50p | 1,312.50p | 1,207.50p | 1,312.50p | 2 |
| 12/05/2015 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 166 |
| 11/05/2015 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 69 |
| 08/05/2015 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 85 |
| 07/05/2015 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 67 |
| 06/05/2015 | 1,312.50p | 1,312.50p | 1,200.00p | 1,312.50p | 196 |
| 05/05/2015 | 1,312.50p | 1,312.50p | 1,162.50p | 1,312.50p | 1395 |
| 01/05/2015 | 1,312.50p | 1,335.00p | 1,200.00p | 1,312.50p | 1165 |
| 30/04/2015 | 1,275.00p | 1,312.50p | 1,132.50p | 1,312.50p | 703 |
| 29/04/2015 | 1,237.50p | 1,275.00p | 1,132.50p | 1,275.00p | 76 |
| 28/04/2015 | 1,200.00p | 1,237.50p | 1,065.00p | 1,237.50p | 77 |
| 27/04/2015 | 1,237.50p | 1,237.50p | 1,050.00p | 1,200.00p | 1169 |
| 24/04/2015 | 1,237.50p | 1,237.50p | 1,125.00p | 1,237.50p | 36 |
| 23/04/2015 | 1,237.50p | 1,237.50p | 1,132.50p | 1,237.50p | 32 |
| 22/04/2015 | 1,237.50p | 1,312.50p | 1,222.50p | 1,237.50p | 8 |
| 21/04/2015 | 1,275.00p | 1,275.00p | 1,125.00p | 1,237.50p | 320 |
| 20/04/2015 | 1,275.00p | 1,387.50p | 1,200.00p | 1,275.00p | 184 |
| 17/04/2015 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 218 |
| 16/04/2015 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 217 |
| 15/04/2015 | 1,275.00p | 1,297.50p | 1,200.00p | 1,275.00p | 1476 |
| 14/04/2015 | 1,275.00p | 1,275.00p | 1,267.50p | 1,275.00p | 78 |
| 13/04/2015 | 1,275.00p | 1,275.00p | 1,207.50p | 1,275.00p | 138 |
| 10/04/2015 | 1,275.00p | 1,275.00p | 1,200.00p | 1,275.00p | 63 |
| 09/04/2015 | 1,462.50p | 1,462.50p | 1,200.00p | 1,275.00p | 833 |
| 08/04/2015 | 1,462.50p | 1,462.50p | 1,275.00p | 1,462.50p | 54 |
| 07/04/2015 | 1,462.50p | 1,462.50p | 1,275.00p | 1,462.50p | 120 |
| 02/04/2015 | 1,500.00p | 1,500.00p | 1,275.00p | 1,462.50p | 323 |
| 01/04/2015 | 1,500.00p | 1,500.00p | 1,380.00p | 1,500.00p | 68 |
| 31/03/2015 | 1,500.00p | 1,500.00p | 1,275.00p | 1,500.00p | 153 |
| 30/03/2015 | 1,687.50p | 1,743.00p | 1,275.00p | 1,500.00p | 788 |
| 27/03/2015 | 1,687.50p | 1,687.50p | 1,500.00p | 1,687.50p | 434 |
| 26/03/2015 | 1,275.00p | 1,755.00p | 1,080.00p | 1,687.50p | 2980 |
| 25/03/2015 | 1,312.50p | 1,312.50p | 1,095.00p | 1,275.00p | 322 |
| 24/03/2015 | 1,387.50p | 1,387.50p | 1,140.00p | 1,312.50p | 145 |
| 23/03/2015 | 1,387.50p | 1,387.50p | 1,335.00p | 1,387.50p | 77 |
| 20/03/2015 | 1,425.00p | 1,425.00p | 1,275.00p | 1,387.50p | 187 |
| 19/03/2015 | 1,462.50p | 1,462.50p | 1,350.00p | 1,425.00p | 158 |
| 18/03/2015 | 1,500.00p | 1,500.00p | 1,387.50p | 1,462.50p | 352 |
| 17/03/2015 | 1,500.00p | 1,500.00p | 1,365.00p | 1,500.00p | 438 |
| 16/03/2015 | 1,500.00p | 1,575.00p | 1,425.00p | 1,500.00p | 134 |
| 13/03/2015 | 1,500.00p | 1,500.00p | 1,402.50p | 1,500.00p | 351 |
| 12/03/2015 | 1,500.00p | 1,500.00p | 1,425.00p | 1,500.00p | 83 |
| 11/03/2015 | 1,500.00p | 1,500.00p | 1,432.50p | 1,500.00p | 13 |
| 10/03/2015 | 1,462.50p | 1,500.00p | 1,432.50p | 1,500.00p | 53 |
| 09/03/2015 | 1,462.50p | 1,462.50p | 1,425.00p | 1,462.50p | 105 |
| 06/03/2015 | 1,537.50p | 1,537.50p | 1,425.00p | 1,462.50p | 287 |
| 05/03/2015 | 1,537.50p | 1,537.50p | 1,425.00p | 1,537.50p | 58 |
| 04/03/2015 | 1,537.50p | 1,537.50p | 1,425.00p | 1,537.50p | 131 |
| 03/03/2015 | 1,537.50p | 1,537.50p | 1,440.00p | 1,537.50p | 176 |
| 02/03/2015 | 1,537.50p | 1,537.50p | 1,492.50p | 1,537.50p | 113 |
| 27/02/2015 | 1,537.50p | 1,537.50p | 1,500.00p | 1,537.50p | 66 |
| 26/02/2015 | 1,575.00p | 1,575.00p | 1,462.50p | 1,537.50p | 259 |
| 25/02/2015 | 1,462.50p | 1,650.00p | 1,425.00p | 1,575.00p | 1158 |
| 24/02/2015 | 1,500.00p | 1,725.00p | 1,432.50p | 1,462.50p | 2093 |
| 23/02/2015 | 1,500.00p | 1,522.50p | 1,425.00p | 1,500.00p | 91 |
| 20/02/2015 | 1,500.00p | 1,522.50p | 1,440.00p | 1,500.00p | 44 |
| 19/02/2015 | 1,575.00p | 1,575.00p | 1,425.00p | 1,500.00p | 301 |
| 18/02/2015 | 1,575.00p | 1,575.00p | 1,425.00p | 1,575.00p | 96 |
| 17/02/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 28 |
| 16/02/2015 | 1,575.00p | 1,575.00p | 1,425.00p | 1,575.00p | 134 |
| 13/02/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,575.00p | 284 |
| 12/02/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 184 |
| 11/02/2015 | 1,762.50p | 1,762.50p | 1,575.00p | 1,650.00p | 627 |
| 10/02/2015 | 1,762.50p | 1,762.50p | 1,650.00p | 1,762.50p | 320 |
| 09/02/2015 | 1,762.50p | 1,762.50p | 1,650.00p | 1,762.50p | 54 |
| 06/02/2015 | 1,800.00p | 1,800.00p | 1,575.00p | 1,762.50p | 503 |
| 05/02/2015 | 1,800.00p | 1,800.00p | 1,650.00p | 1,800.00p | 413 |
| 04/02/2015 | 1,800.00p | 1,800.00p | 1,725.00p | 1,800.00p | 228 |
| 03/02/2015 | 1,800.00p | 1,830.00p | 1,800.00p | 1,800.00p | 12 |
| 02/02/2015 | 1,800.00p | 1,837.50p | 1,740.00p | 1,800.00p | 408 |
| 30/01/2015 | 1,800.00p | 1,860.00p | 1,800.00p | 1,800.00p | 82 |
| 29/01/2015 | 1,800.00p | 1,822.50p | 1,732.50p | 1,800.00p | 156 |
| 28/01/2015 | 1,800.00p | 1,875.00p | 1,732.50p | 1,800.00p | 184 |
| 27/01/2015 | 1,800.00p | 1,800.00p | 1,732.50p | 1,800.00p | 90 |
| 26/01/2015 | 1,800.00p | 1,800.00p | 1,665.00p | 1,800.00p | 543 |
| 23/01/2015 | 1,800.00p | 1,875.00p | 1,665.00p | 1,800.00p | 235 |
| 22/01/2015 | 1,800.00p | 1,875.00p | 1,725.00p | 1,800.00p | 173 |
| 21/01/2015 | 2,025.00p | 2,025.00p | 1,702.50p | 1,800.00p | 1011 |
| 20/01/2015 | 2,025.00p | 2,062.50p | 1,785.00p | 2,025.00p | 716 |
| 19/01/2015 | 2,212.50p | 2,250.00p | 1,987.50p | 2,025.00p | 369 |
| 16/01/2015 | 1,987.50p | 2,400.00p | 1,987.50p | 2,212.50p | 1236 |
| 15/01/2015 | 1,987.50p | 2,250.00p | 1,875.00p | 1,987.50p | 1274 |
| 14/01/2015 | 2,025.00p | 2,137.50p | 1,890.00p | 1,987.50p | 418 |
| 13/01/2015 | 1,800.00p | 2,400.00p | 1,800.00p | 2,025.00p | 4351 |
| 12/01/2015 | 1,762.50p | 1,800.00p | 1,672.50p | 1,800.00p | 305 |
| 09/01/2015 | 1,762.50p | 1,762.50p | 1,687.50p | 1,762.50p | 80 |
| 08/01/2015 | 1,800.00p | 1,837.50p | 1,725.00p | 1,762.50p | 497 |
| 07/01/2015 | 1,912.50p | 1,950.00p | 1,725.00p | 1,800.00p | 556 |
| 06/01/2015 | 2,025.00p | 2,025.00p | 1,837.50p | 1,912.50p | 222 |
| 05/01/2015 | 2,025.00p | 2,025.00p | 1,995.00p | 2,025.00p | 1 |
| 02/01/2015 | 2,025.00p | 2,025.00p | 2,025.00p | 2,025.00p | 0 |
| 31/12/2014 | 2,025.00p | 2,055.00p | 1,950.00p | 2,025.00p | 141 |
| 30/12/2014 | 1,987.50p | 2,070.00p | 1,972.50p | 2,025.00p | 87 |
| 29/12/2014 | 2,025.00p | 2,077.50p | 1,890.00p | 1,987.50p | 86 |
| 24/12/2014 | 2,250.00p | 2,250.00p | 2,025.00p | 2,025.00p | 159 |
| 23/12/2014 | 1,950.00p | 2,400.00p | 1,912.50p | 2,250.00p | 1165 |
| 22/12/2014 | 1,912.50p | 2,025.00p | 1,837.50p | 1,950.00p | 479 |
| 19/12/2014 | 1,950.00p | 1,987.50p | 1,800.00p | 1,912.50p | 136 |
| 18/12/2014 | 1,650.00p | 2,212.50p | 1,590.00p | 1,950.00p | 1742 |
| 17/12/2014 | 1,762.50p | 1,762.50p | 1,575.00p | 1,650.00p | 199 |
| 16/12/2014 | 1,762.50p | 1,762.50p | 1,725.00p | 1,762.50p | 8 |
| 15/12/2014 | 1,800.00p | 1,800.00p | 1,725.00p | 1,762.50p | 241 |
| 12/12/2014 | 1,800.00p | 1,800.00p | 1,732.50p | 1,800.00p | 74 |
*Close Price adjusted for both dividends and splits