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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
PV Crystalox Solar (PVCS) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/04/2011 | 1,622.93p | 1,652.98p | 1,622.12p | 1,652.98p | 9085 |
| 31/03/2011 | 1,675.52p | 1,698.06p | 1,637.96p | 1,645.47p | 5755 |
| 30/03/2011 | 1,683.04p | 1,683.04p | 1,607.90p | 1,652.98p | 20272 |
| 29/03/2011 | 1,743.15p | 1,743.15p | 1,585.36p | 1,652.98p | 45276 |
| 28/03/2011 | 1,683.04p | 1,728.12p | 1,668.01p | 1,720.60p | 54705 |
| 25/03/2011 | 1,683.04p | 1,698.06p | 1,652.98p | 1,668.01p | 36580 |
| 24/03/2011 | 1,780.71p | 1,801.75p | 1,637.96p | 1,690.55p | 61336 |
| 23/03/2011 | 1,758.17p | 1,817.38p | 1,758.17p | 1,780.71p | 9324 |
| 22/03/2011 | 1,833.31p | 1,863.36p | 1,780.71p | 1,780.71p | 10553 |
| 21/03/2011 | 1,878.39p | 1,946.01p | 1,841.75p | 1,848.34p | 11944 |
| 18/03/2011 | 1,878.39p | 1,953.53p | 1,863.36p | 1,885.90p | 33872 |
| 17/03/2011 | 1,780.71p | 1,885.90p | 1,758.17p | 1,885.90p | 25991 |
| 16/03/2011 | 1,713.09p | 1,765.69p | 1,675.52p | 1,758.17p | 11692 |
| 15/03/2011 | 1,698.06p | 1,720.60p | 1,674.68p | 1,675.52p | 24521 |
| 14/03/2011 | 1,788.23p | 1,803.25p | 1,735.63p | 1,743.15p | 25456 |
| 11/03/2011 | 1,788.23p | 1,795.74p | 1,735.63p | 1,735.63p | 16297 |
| 10/03/2011 | 1,855.85p | 1,855.85p | 1,773.20p | 1,773.20p | 19818 |
| 09/03/2011 | 1,863.36p | 1,885.68p | 1,833.31p | 1,840.82p | 11545 |
| 08/03/2011 | 1,885.90p | 1,900.93p | 1,840.82p | 1,863.36p | 38002 |
| 07/03/2011 | 1,803.25p | 1,878.39p | 1,803.25p | 1,848.34p | 97234 |
| 04/03/2011 | 1,840.82p | 1,848.34p | 1,795.74p | 1,810.77p | 16107 |
| 03/03/2011 | 1,833.31p | 1,833.31p | 1,803.25p | 1,803.25p | 9097 |
| 02/03/2011 | 1,773.20p | 1,818.28p | 1,743.15p | 1,818.28p | 36812 |
| 01/03/2011 | 1,803.25p | 1,840.45p | 1,773.20p | 1,773.20p | 9581 |
| 28/02/2011 | 1,840.82p | 1,855.32p | 1,803.25p | 1,818.28p | 9827 |
| 25/02/2011 | 1,773.20p | 1,833.31p | 1,773.20p | 1,825.79p | 5985 |
| 24/02/2011 | 1,833.31p | 1,833.31p | 1,765.69p | 1,765.69p | 6910 |
| 23/02/2011 | 1,818.28p | 1,825.79p | 1,780.71p | 1,780.71p | 8554 |
| 22/02/2011 | 1,848.34p | 1,863.36p | 1,783.94p | 1,795.74p | 13094 |
| 21/02/2011 | 1,893.42p | 1,915.96p | 1,848.34p | 1,848.34p | 5627 |
| 18/02/2011 | 1,870.88p | 1,930.98p | 1,833.31p | 1,908.44p | 12967 |
| 17/02/2011 | 1,878.39p | 1,923.47p | 1,863.36p | 1,863.36p | 19210 |
| 16/02/2011 | 1,855.85p | 1,893.42p | 1,855.70p | 1,893.42p | 25079 |
| 15/02/2011 | 1,863.36p | 1,863.36p | 1,803.25p | 1,848.34p | 57325 |
| 14/02/2011 | 1,845.33p | 1,863.36p | 1,825.79p | 1,833.31p | 44488 |
| 11/02/2011 | 1,833.31p | 1,845.33p | 1,780.71p | 1,803.25p | 40717 |
| 10/02/2011 | 1,810.77p | 1,810.77p | 1,780.71p | 1,780.71p | 96212 |
| 09/02/2011 | 1,758.17p | 1,818.28p | 1,757.12p | 1,803.25p | 32723 |
| 08/02/2011 | 1,705.58p | 1,765.69p | 1,705.58p | 1,765.69p | 14957 |
| 07/02/2011 | 1,728.12p | 1,743.15p | 1,713.09p | 1,728.12p | 5690 |
| 04/02/2011 | 1,713.09p | 1,743.15p | 1,705.58p | 1,728.12p | 9261 |
| 03/02/2011 | 1,713.09p | 1,743.15p | 1,699.57p | 1,728.12p | 16036 |
| 02/02/2011 | 1,577.85p | 1,713.09p | 1,577.85p | 1,713.09p | 45741 |
| 01/02/2011 | 1,622.93p | 1,630.44p | 1,592.87p | 1,600.39p | 20833 |
| 31/01/2011 | 1,562.82p | 1,600.39p | 1,562.82p | 1,577.85p | 13154 |
| 28/01/2011 | 1,622.93p | 1,622.93p | 1,566.65p | 1,577.85p | 3800 |
| 27/01/2011 | 1,570.33p | 1,622.93p | 1,570.33p | 1,592.87p | 7064 |
| 26/01/2011 | 1,547.79p | 1,581.23p | 1,540.28p | 1,570.33p | 36230 |
| 25/01/2011 | 1,562.82p | 1,585.36p | 1,532.77p | 1,577.85p | 21082 |
| 24/01/2011 | 1,585.36p | 1,592.87p | 1,547.79p | 1,592.87p | 49398 |
| 21/01/2011 | 1,570.33p | 1,604.52p | 1,562.82p | 1,585.36p | 15400 |
| 20/01/2011 | 1,607.90p | 1,624.66p | 1,570.33p | 1,592.87p | 7507 |
| 19/01/2011 | 1,637.96p | 1,652.98p | 1,592.87p | 1,592.87p | 9076 |
| 18/01/2011 | 1,645.47p | 1,654.71p | 1,597.22p | 1,622.93p | 7323 |
| 17/01/2011 | 1,675.52p | 1,710.09p | 1,592.87p | 1,615.42p | 16076 |
| 14/01/2011 | 1,698.06p | 1,698.06p | 1,668.01p | 1,698.06p | 3072 |
| 13/01/2011 | 1,713.09p | 1,758.17p | 1,683.04p | 1,720.60p | 8844 |
| 12/01/2011 | 1,713.09p | 1,770.95p | 1,690.55p | 1,728.12p | 19894 |
| 11/01/2011 | 1,683.04p | 1,705.58p | 1,656.89p | 1,705.58p | 16971 |
| 10/01/2011 | 1,683.04p | 1,698.82p | 1,622.93p | 1,645.47p | 15671 |
| 07/01/2011 | 1,713.09p | 1,743.15p | 1,690.55p | 1,698.06p | 6544 |
| 06/01/2011 | 1,683.04p | 1,795.74p | 1,683.04p | 1,743.15p | 53690 |
| 05/01/2011 | 1,652.98p | 1,713.09p | 1,652.98p | 1,690.55p | 17610 |
| 04/01/2011 | 1,607.90p | 1,668.01p | 1,607.90p | 1,652.98p | 23028 |
| 31/12/2010 | 1,547.79p | 1,600.39p | 1,532.77p | 1,562.82p | 9026 |
| 30/12/2010 | 1,517.74p | 1,585.36p | 1,510.23p | 1,577.85p | 8782 |
| 29/12/2010 | 1,562.82p | 1,577.85p | 1,510.23p | 1,547.79p | 6612 |
| 24/12/2010 | 1,532.77p | 1,532.77p | 1,525.25p | 1,525.25p | 404 |
| 23/12/2010 | 1,592.87p | 1,592.87p | 1,532.77p | 1,532.77p | 5895 |
| 22/12/2010 | 1,502.71p | 1,577.85p | 1,497.08p | 1,577.85p | 6838 |
| 21/12/2010 | 1,487.68p | 1,562.82p | 1,487.68p | 1,502.71p | 17538 |
| 20/12/2010 | 1,525.25p | 1,556.06p | 1,465.14p | 1,502.71p | 27197 |
| 17/12/2010 | 1,555.31p | 1,600.39p | 1,495.20p | 1,540.28p | 34731 |
| 16/12/2010 | 1,592.87p | 1,615.42p | 1,555.31p | 1,615.42p | 20520 |
| 15/12/2010 | 1,540.28p | 1,570.33p | 1,532.77p | 1,555.31p | 18791 |
| 14/12/2010 | 1,540.28p | 1,547.79p | 1,507.22p | 1,547.79p | 8433 |
| 13/12/2010 | 1,547.79p | 1,562.82p | 1,517.74p | 1,547.79p | 8564 |
| 10/12/2010 | 1,577.85p | 1,577.85p | 1,525.25p | 1,540.28p | 19586 |
| 09/12/2010 | 1,547.79p | 1,562.82p | 1,542.53p | 1,547.79p | 15414 |
| 08/12/2010 | 1,532.77p | 1,553.80p | 1,532.77p | 1,540.28p | 16138 |
| 07/12/2010 | 1,555.31p | 1,576.34p | 1,541.03p | 1,555.31p | 10164 |
| 06/12/2010 | 1,577.85p | 1,591.37p | 1,540.28p | 1,555.31p | 9280 |
| 03/12/2010 | 1,577.85p | 1,592.87p | 1,570.33p | 1,585.36p | 6366 |
| 02/12/2010 | 1,540.28p | 1,600.39p | 1,532.77p | 1,592.87p | 14948 |
| 01/12/2010 | 1,562.82p | 1,615.42p | 1,555.31p | 1,600.39p | 6596 |
| 30/11/2010 | 1,592.87p | 1,645.47p | 1,555.31p | 1,555.31p | 5674 |
| 29/11/2010 | 1,645.47p | 1,652.98p | 1,600.39p | 1,615.42p | 6860 |
| 26/11/2010 | 1,652.98p | 1,652.98p | 1,592.87p | 1,615.42p | 4351 |
| 25/11/2010 | 1,652.98p | 1,652.98p | 1,615.42p | 1,645.47p | 8290 |
| 24/11/2010 | 1,622.93p | 1,652.98p | 1,622.93p | 1,630.44p | 9368 |
| 23/11/2010 | 1,698.06p | 1,698.06p | 1,622.93p | 1,645.47p | 11692 |
| 22/11/2010 | 1,668.01p | 1,698.06p | 1,622.93p | 1,683.04p | 10988 |
| 19/11/2010 | 1,743.15p | 1,743.15p | 1,630.44p | 1,652.98p | 66641 |
| 18/11/2010 | 1,562.82p | 1,611.81p | 1,532.77p | 1,540.28p | 9749 |
| 17/11/2010 | 1,622.93p | 1,622.93p | 1,577.85p | 1,592.87p | 8145 |
| 16/11/2010 | 1,637.96p | 1,637.96p | 1,570.33p | 1,637.96p | 15568 |
| 15/11/2010 | 1,592.87p | 1,622.93p | 1,585.36p | 1,615.42p | 11942 |
| 12/11/2010 | 1,562.82p | 1,592.87p | 1,547.79p | 1,592.87p | 12665 |
| 11/11/2010 | 1,600.39p | 1,622.93p | 1,555.31p | 1,585.36p | 14341 |
| 10/11/2010 | 1,622.93p | 1,637.96p | 1,597.02p | 1,615.42p | 79171 |
| 09/11/2010 | 1,637.96p | 1,638.53p | 1,598.68p | 1,622.93p | 4155 |
| 08/11/2010 | 1,592.87p | 1,645.47p | 1,592.87p | 1,645.47p | 11264 |
| 05/11/2010 | 1,570.33p | 1,637.96p | 1,555.31p | 1,615.42p | 30156 |
| 04/11/2010 | 1,532.77p | 1,570.33p | 1,504.55p | 1,570.33p | 9024 |
| 03/11/2010 | 1,615.42p | 1,615.42p | 1,525.25p | 1,540.28p | 10026 |
| 02/11/2010 | 1,607.90p | 1,607.90p | 1,562.82p | 1,592.87p | 9040 |
| 01/11/2010 | 1,622.93p | 1,622.93p | 1,562.82p | 1,562.82p | 2654 |
| 29/10/2010 | 1,570.33p | 1,594.77p | 1,570.33p | 1,592.87p | 4249 |
| 28/10/2010 | 1,577.85p | 1,607.90p | 1,562.82p | 1,600.39p | 9142 |
| 27/10/2010 | 1,607.90p | 1,622.93p | 1,585.36p | 1,585.36p | 7493 |
| 26/10/2010 | 1,630.44p | 1,645.47p | 1,610.43p | 1,637.96p | 5729 |
| 25/10/2010 | 1,607.90p | 1,637.96p | 1,603.54p | 1,615.42p | 2530 |
| 22/10/2010 | 1,683.04p | 1,683.04p | 1,623.30p | 1,645.47p | 3495 |
| 21/10/2010 | 1,622.93p | 1,660.50p | 1,615.42p | 1,652.98p | 6405 |
| 20/10/2010 | 1,622.93p | 1,652.98p | 1,592.87p | 1,652.98p | 9874 |
| 19/10/2010 | 1,720.60p | 1,720.60p | 1,622.93p | 1,675.52p | 30434 |
| 18/10/2010 | 1,683.04p | 1,720.60p | 1,683.04p | 1,698.06p | 8175 |
| 15/10/2010 | 1,637.96p | 1,728.12p | 1,637.96p | 1,720.60p | 38504 |
| 14/10/2010 | 1,622.93p | 1,683.04p | 1,570.33p | 1,683.04p | 32337 |
| 13/10/2010 | 1,555.31p | 1,609.63p | 1,555.31p | 1,577.85p | 11318 |
| 12/10/2010 | 1,547.79p | 1,592.87p | 1,547.79p | 1,592.87p | 6940 |
| 11/10/2010 | 1,487.68p | 1,585.36p | 1,487.68p | 1,577.85p | 11301 |
| 08/10/2010 | 1,517.74p | 1,517.74p | 1,487.68p | 1,502.71p | 9935 |
| 07/10/2010 | 1,547.79p | 1,547.79p | 1,495.20p | 1,495.20p | 10147 |
| 06/10/2010 | 1,517.74p | 1,570.33p | 1,517.74p | 1,517.74p | 3533 |
| 05/10/2010 | 1,502.71p | 1,532.77p | 1,502.71p | 1,510.23p | 2619 |
| 04/10/2010 | 1,540.28p | 1,540.28p | 1,505.19p | 1,510.23p | 1607 |
| 01/10/2010 | 1,540.28p | 1,540.28p | 1,502.71p | 1,517.74p | 3229 |
| 30/09/2010 | 1,517.74p | 1,555.31p | 1,502.71p | 1,510.23p | 9050 |
| 29/09/2010 | 1,547.79p | 1,577.85p | 1,525.25p | 1,562.82p | 12500 |
| 28/09/2010 | 1,532.77p | 1,592.87p | 1,532.77p | 1,577.85p | 3054 |
| 27/09/2010 | 1,540.28p | 1,588.90p | 1,540.28p | 1,577.85p | 9216 |
| 24/09/2010 | 1,562.82p | 1,577.85p | 1,532.77p | 1,562.82p | 9100 |
| 23/09/2010 | 1,502.71p | 1,570.33p | 1,502.71p | 1,570.33p | 10333 |
| 22/09/2010 | 1,532.77p | 1,570.33p | 1,532.77p | 1,547.79p | 4349 |
| 21/09/2010 | 1,487.68p | 1,581.06p | 1,472.66p | 1,532.77p | 12191 |
| 20/09/2010 | 1,502.71p | 1,555.31p | 1,472.66p | 1,480.17p | 23867 |
| 17/09/2010 | 1,562.82p | 1,615.42p | 1,502.71p | 1,502.71p | 46520 |
| 16/09/2010 | 1,615.42p | 1,625.93p | 1,562.82p | 1,562.82p | 5476 |
| 15/09/2010 | 1,592.87p | 1,637.96p | 1,592.87p | 1,615.42p | 9345 |
| 14/09/2010 | 1,637.96p | 1,645.47p | 1,607.90p | 1,645.47p | 19676 |
| 13/09/2010 | 1,622.93p | 1,639.46p | 1,619.77p | 1,637.96p | 4650 |
| 10/09/2010 | 1,622.93p | 1,648.25p | 1,600.39p | 1,607.90p | 14472 |
| 09/09/2010 | 1,562.82p | 1,645.47p | 1,555.31p | 1,637.96p | 27392 |
| 08/09/2010 | 1,607.90p | 1,622.93p | 1,562.82p | 1,592.87p | 14821 |
| 07/09/2010 | 1,592.87p | 1,637.96p | 1,577.85p | 1,592.87p | 22305 |
| 06/09/2010 | 1,615.42p | 1,645.47p | 1,600.39p | 1,645.47p | 4782 |
| 03/09/2010 | 1,652.98p | 1,658.24p | 1,637.96p | 1,637.96p | 2835 |
| 02/09/2010 | 1,630.44p | 1,668.01p | 1,592.87p | 1,652.98p | 8356 |
| 01/09/2010 | 1,698.06p | 1,698.06p | 1,637.96p | 1,652.98p | 17611 |
| 31/08/2010 | 1,570.33p | 1,683.04p | 1,547.79p | 1,683.04p | 17257 |
| 27/08/2010 | 1,577.85p | 1,615.42p | 1,540.28p | 1,570.33p | 20376 |
| 26/08/2010 | 1,592.87p | 1,652.98p | 1,572.46p | 1,592.87p | 18797 |
| 25/08/2010 | 1,713.09p | 1,713.09p | 1,600.39p | 1,607.90p | 29570 |
| 24/08/2010 | 1,758.17p | 1,771.32p | 1,705.58p | 1,735.63p | 87558 |
| 23/08/2010 | 1,750.66p | 1,803.25p | 1,750.66p | 1,765.69p | 15888 |
| 20/08/2010 | 1,765.69p | 1,780.71p | 1,737.80p | 1,773.20p | 26828 |
| 19/08/2010 | 1,983.58p | 1,998.61p | 1,728.57p | 1,788.23p | 148995 |
| 18/08/2010 | 1,908.44p | 1,961.04p | 1,885.90p | 1,961.04p | 26212 |
| 17/08/2010 | 1,923.47p | 1,938.50p | 1,855.85p | 1,893.42p | 35251 |
| 16/08/2010 | 1,923.47p | 1,953.53p | 1,900.93p | 1,930.98p | 5018 |
| 13/08/2010 | 1,968.55p | 1,990.19p | 1,930.98p | 1,953.53p | 12045 |
| 12/08/2010 | 1,976.07p | 2,006.12p | 1,923.47p | 2,006.12p | 22041 |
| 11/08/2010 | 1,953.53p | 1,976.07p | 1,908.44p | 1,968.55p | 12089 |
| 10/08/2010 | 1,908.44p | 1,961.04p | 1,908.44p | 1,946.01p | 10389 |
| 09/08/2010 | 1,885.90p | 1,953.53p | 1,843.83p | 1,953.53p | 22404 |
| 06/08/2010 | 1,833.31p | 1,885.90p | 1,833.31p | 1,863.36p | 2607 |
| 05/08/2010 | 1,810.77p | 1,855.85p | 1,773.20p | 1,855.85p | 20510 |
| 04/08/2010 | 1,803.25p | 1,848.34p | 1,803.25p | 1,833.31p | 8077 |
| 03/08/2010 | 1,825.79p | 1,840.82p | 1,788.23p | 1,833.31p | 19430 |
| 02/08/2010 | 1,825.79p | 1,848.34p | 1,758.17p | 1,818.28p | 17413 |
| 30/07/2010 | 1,765.69p | 1,817.68p | 1,765.69p | 1,780.71p | 7298 |
| 29/07/2010 | 1,803.25p | 1,818.28p | 1,743.15p | 1,818.28p | 24398 |
| 28/07/2010 | 1,810.77p | 1,848.34p | 1,810.77p | 1,810.77p | 7277 |
| 27/07/2010 | 1,803.25p | 1,893.42p | 1,803.25p | 1,825.79p | 24352 |
| 26/07/2010 | 1,803.25p | 1,839.32p | 1,803.25p | 1,833.31p | 3384 |
| 23/07/2010 | 1,788.23p | 1,833.31p | 1,786.72p | 1,803.25p | 24805 |
| 22/07/2010 | 1,743.15p | 1,788.23p | 1,728.12p | 1,788.23p | 8675 |
| 21/07/2010 | 1,743.15p | 1,743.15p | 1,720.60p | 1,728.12p | 14554 |
| 20/07/2010 | 1,743.15p | 1,743.15p | 1,698.06p | 1,713.09p | 4383 |
| 19/07/2010 | 1,780.71p | 1,780.71p | 1,698.06p | 1,735.63p | 14880 |
| 16/07/2010 | 1,765.69p | 1,780.71p | 1,713.09p | 1,758.17p | 23719 |
| 15/07/2010 | 1,758.17p | 1,795.74p | 1,728.12p | 1,758.17p | 7138 |
| 14/07/2010 | 1,818.28p | 1,825.79p | 1,758.17p | 1,765.69p | 19613 |
| 13/07/2010 | 1,788.23p | 1,810.77p | 1,750.66p | 1,803.25p | 18504 |
| 12/07/2010 | 1,765.69p | 1,780.71p | 1,721.51p | 1,780.71p | 8395 |
| 09/07/2010 | 1,713.09p | 1,758.17p | 1,713.09p | 1,735.63p | 10257 |
| 08/07/2010 | 1,720.60p | 1,750.66p | 1,698.06p | 1,713.09p | 9010 |
| 07/07/2010 | 1,690.55p | 1,713.09p | 1,683.04p | 1,698.06p | 14810 |
| 06/07/2010 | 1,668.01p | 1,704.08p | 1,668.01p | 1,675.52p | 13945 |
| 05/07/2010 | 1,622.93p | 1,668.01p | 1,615.42p | 1,652.98p | 14124 |
| 02/07/2010 | 1,577.85p | 1,622.93p | 1,577.85p | 1,622.93p | 10366 |
| 01/07/2010 | 1,562.82p | 1,600.39p | 1,555.31p | 1,577.85p | 42578 |
| 30/06/2010 | 1,652.98p | 1,689.05p | 1,578.34p | 1,607.90p | 20333 |
| 29/06/2010 | 1,683.04p | 1,698.06p | 1,637.96p | 1,652.98p | 29033 |
| 28/06/2010 | 1,652.98p | 1,668.01p | 1,615.42p | 1,645.47p | 25988 |
| 25/06/2010 | 1,713.09p | 1,713.09p | 1,668.01p | 1,668.01p | 40667 |
| 24/06/2010 | 1,698.06p | 1,743.15p | 1,668.01p | 1,705.58p | 63945 |
| 23/06/2010 | 1,675.52p | 1,713.09p | 1,652.98p | 1,675.52p | 243491 |
| 22/06/2010 | 1,683.04p | 1,705.58p | 1,637.96p | 1,668.01p | 16916 |
*Close Price adjusted for both dividends and splits