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 Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
United Utilities Group (UU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | 1,214.50p | 1,219.50p | 1,208.00p | 1,208.00p | 854373 |
| 04/12/2025 | 1,220.00p | 1,223.50p | 1,215.00p | 1,222.50p | 902842 |
| 03/12/2025 | 1,230.00p | 1,234.00p | 1,217.00p | 1,225.00p | 1101105 |
| 02/12/2025 | 1,233.50p | 1,240.50p | 1,226.00p | 1,231.00p | 1661577 |
| 01/12/2025 | 1,235.00p | 1,237.00p | 1,228.50p | 1,233.50p | 926673 |
| 28/11/2025 | 1,235.50p | 1,243.00p | 1,231.50p | 1,237.00p | 785657 |
| 27/11/2025 | 1,230.00p | 1,241.50p | 1,226.00p | 1,236.50p | 588848 |
| 26/11/2025 | 1,205.50p | 1,237.50p | 1,195.38p | 1,225.50p | 1385678 |
| 25/11/2025 | 1,206.50p | 1,210.00p | 1,187.00p | 1,210.00p | 1126400 |
| 24/11/2025 | 1,187.50p | 1,202.56p | 1,179.50p | 1,202.50p | 5616622 |
| 21/11/2025 | 1,178.00p | 1,197.50p | 1,174.00p | 1,189.00p | 2068934 |
| 20/11/2025 | 1,163.00p | 1,172.50p | 1,157.00p | 1,171.00p | 1245728 |
| 19/11/2025 | 1,173.50p | 1,176.00p | 1,158.50p | 1,160.00p | 1670794 |
| 18/11/2025 | 1,182.50p | 1,187.00p | 1,173.50p | 1,178.00p | 2162013 |
| 17/11/2025 | 1,189.50p | 1,197.50p | 1,183.50p | 1,186.00p | 923730 |
| 14/11/2025 | 1,195.50p | 1,200.00p | 1,175.50p | 1,187.00p | 1204366 |
| 13/11/2025 | 1,252.50p | 1,252.50p | 1,180.00p | 1,201.00p | 1723494 |
| 12/11/2025 | 1,208.00p | 1,214.00p | 1,199.85p | 1,201.00p | 1388856 |
| 11/11/2025 | 1,219.50p | 1,222.50p | 1,205.00p | 1,208.50p | 1436630 |
| 10/11/2025 | 1,210.50p | 1,215.00p | 1,199.00p | 1,210.50p | 782939 |
| 07/11/2025 | 1,220.50p | 1,223.00p | 1,204.50p | 1,214.50p | 855098 |
| 06/11/2025 | 1,223.50p | 1,225.50p | 1,199.50p | 1,221.00p | 2574896 |
| 05/11/2025 | 1,202.50p | 1,219.50p | 1,195.00p | 1,218.50p | 1837126 |
| 04/11/2025 | 1,189.50p | 1,203.50p | 1,185.50p | 1,200.50p | 2313200 |
| 03/11/2025 | 1,195.50p | 1,199.50p | 1,181.00p | 1,188.50p | 2176047 |
| 31/10/2025 | 1,204.00p | 1,208.00p | 1,197.00p | 1,200.50p | 1018749 |
| 30/10/2025 | 1,207.50p | 1,213.00p | 1,199.50p | 1,205.50p | 5359148 |
| 29/10/2025 | 1,211.00p | 1,218.00p | 1,198.50p | 1,206.00p | 4115158 |
| 28/10/2025 | 1,220.00p | 1,223.50p | 1,201.50p | 1,214.50p | 809663 |
| 27/10/2025 | 1,215.50p | 1,225.50p | 1,209.00p | 1,216.50p | 672201 |
| 24/10/2025 | 1,215.50p | 1,224.50p | 1,196.00p | 1,222.50p | 661114 |
| 23/10/2025 | 1,215.00p | 1,219.50p | 1,206.50p | 1,214.00p | 668658 |
| 22/10/2025 | 1,205.00p | 1,225.00p | 1,201.67p | 1,222.50p | 1182099 |
| 21/10/2025 | 1,182.50p | 1,195.50p | 1,181.50p | 1,195.50p | 997472 |
| 20/10/2025 | 1,188.50p | 1,193.00p | 1,176.50p | 1,182.50p | 1726211 |
| 17/10/2025 | 1,199.50p | 1,199.50p | 1,185.00p | 1,195.50p | 1580058 |
| 16/10/2025 | 1,199.50p | 1,206.00p | 1,189.50p | 1,194.00p | 738863 |
| 15/10/2025 | 1,190.00p | 1,196.00p | 1,176.50p | 1,196.00p | 994098 |
| 14/10/2025 | 1,176.00p | 1,193.00p | 1,174.00p | 1,186.00p | 1812985 |
| 13/10/2025 | 1,175.50p | 1,177.74p | 1,166.00p | 1,175.00p | 5719461 |
| 10/10/2025 | 1,166.00p | 1,177.00p | 1,165.50p | 1,172.00p | 944765 |
| 09/10/2025 | 1,156.00p | 1,173.00p | 1,154.50p | 1,166.00p | 1363917 |
| 08/10/2025 | 1,161.00p | 1,163.50p | 1,152.00p | 1,153.50p | 825939 |
| 07/10/2025 | 1,152.50p | 1,158.50p | 1,147.50p | 1,158.50p | 1038675 |
| 06/10/2025 | 1,146.00p | 1,149.00p | 1,121.00p | 1,148.50p | 677277 |
| 03/10/2025 | 1,147.00p | 1,151.50p | 1,141.50p | 1,149.00p | 765246 |
| 02/10/2025 | 1,142.50p | 1,148.50p | 1,132.00p | 1,144.00p | 877018 |
| 01/10/2025 | 1,151.50p | 1,158.00p | 1,134.00p | 1,150.00p | 859314 |
| 30/09/2025 | 1,128.50p | 1,147.00p | 1,120.50p | 1,146.50p | 7693492 |
| 29/09/2025 | 1,130.00p | 1,134.00p | 1,121.00p | 1,127.00p | 943679 |
| 26/09/2025 | 1,120.50p | 1,125.50p | 1,103.50p | 1,124.00p | 976456 |
| 25/09/2025 | 1,125.50p | 1,125.50p | 1,099.00p | 1,117.50p | 1527307 |
| 24/09/2025 | 1,130.00p | 1,141.00p | 1,124.50p | 1,126.00p | 1691838 |
| 23/09/2025 | 1,139.00p | 1,153.00p | 1,119.50p | 1,123.50p | 936699 |
| 22/09/2025 | 1,136.00p | 1,139.00p | 1,127.50p | 1,132.00p | 781451 |
| 19/09/2025 | 1,136.50p | 1,142.00p | 1,131.00p | 1,135.00p | 3526073 |
| 18/09/2025 | 1,146.50p | 1,147.00p | 1,128.00p | 1,137.50p | 701007 |
| 17/09/2025 | 1,141.00p | 1,158.50p | 1,133.00p | 1,149.50p | 691737 |
| 16/09/2025 | 1,151.00p | 1,154.00p | 1,151.00p | 1,136.00p | 1012820 |
| 15/09/2025 | 1,151.00p | 1,157.00p | 1,140.50p | 1,154.00p | 692550 |
| 12/09/2025 | 1,133.00p | 1,151.50p | 1,131.50p | 1,147.50p | 1289525 |
| 11/09/2025 | 1,120.50p | 1,126.00p | 1,120.50p | 1,129.50p | 1242199 |
| 10/09/2025 | 1,120.50p | 1,130.50p | 1,117.00p | 1,126.00p | 7306926 |
| 09/09/2025 | 1,125.00p | 1,126.00p | 1,118.00p | 1,120.00p | 749428 |
| 08/09/2025 | 1,125.00p | 1,127.50p | 1,116.00p | 1,122.50p | 720465 |
| 05/09/2025 | 1,106.00p | 1,125.50p | 1,102.50p | 1,124.00p | 1105956 |
| 04/09/2025 | 1,100.00p | 1,117.50p | 1,096.00p | 1,109.00p | 889270 |
| 03/09/2025 | 1,087.00p | 1,098.50p | 1,072.00p | 1,100.00p | 1014235 |
| 02/09/2025 | 1,119.00p | 1,123.50p | 1,086.00p | 1,091.50p | 1749885 |
| 01/09/2025 | 1,145.00p | 1,153.00p | 1,121.00p | 1,121.50p | 865289 |
| 29/08/2025 | 1,153.50p | 1,161.50p | 1,148.50p | 1,150.00p | 1029088 |
| 28/08/2025 | 1,163.00p | 1,165.00p | 1,143.50p | 1,152.00p | 867567 |
| 27/08/2025 | 1,168.50p | 1,183.50p | 1,160.00p | 1,163.50p | 1006905 |
| 26/08/2025 | 1,178.50p | 1,180.00p | 1,156.50p | 1,167.50p | 3648258 |
| 22/08/2025 | 1,166.00p | 1,182.00p | 1,164.50p | 1,166.50p | 1154220 |
| 21/08/2025 | 1,157.00p | 1,170.50p | 1,157.00p | 1,170.50p | 1161367 |
| 20/08/2025 | 1,140.00p | 1,165.00p | 1,127.50p | 1,159.50p | 1329047 |
| 19/08/2025 | 1,132.50p | 1,133.00p | 1,120.50p | 1,120.50p | 750837 |
| 18/08/2025 | 1,141.00p | 1,148.00p | 1,130.00p | 1,132.00p | 838045 |
| 15/08/2025 | 1,141.50p | 1,145.50p | 1,134.50p | 1,136.00p | 822102 |
| 14/08/2025 | 1,124.50p | 1,138.50p | 1,121.00p | 1,137.50p | 1759077 |
| 13/08/2025 | 1,114.00p | 1,126.00p | 1,113.13p | 1,120.00p | 1833328 |
| 12/08/2025 | 1,139.00p | 1,142.50p | 1,110.50p | 1,112.50p | 1818307 |
| 11/08/2025 | 1,135.00p | 1,138.50p | 1,128.00p | 1,136.50p | 858242 |
| 08/08/2025 | 1,143.00p | 1,151.50p | 1,131.50p | 1,135.00p | 2119257 |
| 07/08/2025 | 1,153.50p | 1,156.50p | 1,129.00p | 1,140.50p | 1595175 |
| 06/08/2025 | 1,159.00p | 1,167.00p | 1,147.00p | 1,158.50p | 5743300 |
| 05/08/2025 | 1,152.50p | 1,163.00p | 1,149.50p | 1,156.00p | 1677825 |
| 04/08/2025 | 1,136.50p | 1,151.00p | 1,135.00p | 1,150.00p | 8679851 |
| 01/08/2025 | 1,125.00p | 1,147.50p | 1,124.00p | 1,140.00p | 1710407 |
| 31/07/2025 | 1,120.50p | 1,132.00p | 1,114.00p | 1,127.50p | 1667987 |
| 30/07/2025 | 1,114.50p | 1,123.00p | 1,111.00p | 1,119.50p | 939690 |
| 29/07/2025 | 1,107.50p | 1,121.00p | 1,097.50p | 1,109.00p | 1123538 |
| 28/07/2025 | 1,122.50p | 1,125.25p | 1,105.00p | 1,110.00p | 733869 |
| 25/07/2025 | 1,125.50p | 1,126.00p | 1,103.50p | 1,120.00p | 2896800 |
| 24/07/2025 | 1,134.50p | 1,143.50p | 1,121.00p | 1,124.00p | 1282885 |
| 23/07/2025 | 1,163.50p | 1,166.00p | 1,138.50p | 1,138.50p | 1750055 |
| 22/07/2025 | 1,145.00p | 1,169.00p | 1,134.50p | 1,167.00p | 5105374 |
| 21/07/2025 | 1,122.50p | 1,140.07p | 1,117.00p | 1,139.50p | 1704002 |
| 18/07/2025 | 1,106.50p | 1,125.50p | 1,099.50p | 1,118.00p | 3121115 |
| 17/07/2025 | 1,107.50p | 1,112.00p | 1,098.50p | 1,098.50p | 1145180 |
| 16/07/2025 | 1,110.00p | 1,111.50p | 1,101.00p | 1,108.50p | 1047762 |
| 15/07/2025 | 1,114.50p | 1,118.50p | 1,106.50p | 1,108.00p | 913494 |
| 14/07/2025 | 1,096.50p | 1,110.00p | 1,094.50p | 1,110.00p | 1049287 |
| 11/07/2025 | 1,093.50p | 1,102.50p | 1,088.50p | 1,092.00p | 951309 |
| 10/07/2025 | 1,101.00p | 1,107.00p | 1,093.00p | 1,094.00p | 930820 |
| 09/07/2025 | 1,097.00p | 1,100.00p | 1,088.50p | 1,098.50p | 795164 |
| 08/07/2025 | 1,103.00p | 1,110.00p | 1,083.50p | 1,092.50p | 2082752 |
| 07/07/2025 | 1,120.50p | 1,120.50p | 1,104.00p | 1,104.50p | 2249924 |
| 04/07/2025 | 1,120.50p | 1,123.00p | 1,108.50p | 1,117.50p | 1176040 |
| 03/07/2025 | 1,118.00p | 1,127.00p | 1,115.00p | 1,121.00p | 1779821 |
| 02/07/2025 | 1,164.50p | 1,165.50p | 1,115.50p | 1,120.00p | 1257308 |
| 01/07/2025 | 1,150.50p | 1,160.50p | 1,144.50p | 1,160.50p | 1323592 |
| 30/06/2025 | 1,143.00p | 1,152.00p | 1,139.00p | 1,141.50p | 1439582 |
| 27/06/2025 | 1,147.50p | 1,161.50p | 1,138.50p | 1,141.50p | 1014717 |
| 26/06/2025 | 1,149.00p | 1,162.00p | 1,144.50p | 1,152.00p | 1706666 |
| 25/06/2025 | 1,142.50p | 1,147.50p | 1,137.50p | 1,141.50p | 1910885 |
| 24/06/2025 | 1,147.00p | 1,153.50p | 1,138.00p | 1,146.50p | 1769001 |
| 23/06/2025 | 1,116.50p | 1,141.50p | 1,112.00p | 1,141.50p | 1296532 |
| 20/06/2025 | 1,140.00p | 1,143.00p | 1,123.94p | 1,124.00p | 2971143 |
| 19/06/2025 | 1,136.50p | 1,147.50p | 1,125.50p | 1,143.50p | 1198462 |
| 18/06/2025 | 1,163.00p | 1,171.50p | 1,158.50p | 1,171.00p | 1952180 |
| 17/06/2025 | 1,154.50p | 1,164.50p | 1,147.50p | 1,157.00p | 3129611 |
| 16/06/2025 | 1,163.00p | 1,165.00p | 1,154.00p | 1,160.00p | 1246155 |
| 13/06/2025 | 1,169.50p | 1,174.50p | 1,157.00p | 1,165.50p | 1717839 |
| 12/06/2025 | 1,168.50p | 1,182.00p | 1,166.00p | 1,171.50p | 1048304 |
| 11/06/2025 | 1,163.50p | 1,173.50p | 1,157.50p | 1,168.00p | 1282321 |
| 10/06/2025 | 1,149.50p | 1,165.50p | 1,149.46p | 1,162.00p | 981888 |
| 09/06/2025 | 1,144.00p | 1,146.50p | 1,132.00p | 1,145.00p | 658654 |
| 06/06/2025 | 1,156.00p | 1,157.00p | 1,144.00p | 1,144.00p | 929021 |
| 05/06/2025 | 1,152.50p | 1,155.50p | 1,144.40p | 1,152.50p | 1169214 |
| 04/06/2025 | 1,160.50p | 1,160.50p | 1,147.50p | 1,152.50p | 3398974 |
| 03/06/2025 | 1,183.50p | 1,183.50p | 1,154.00p | 1,157.50p | 1432896 |
| 02/06/2025 | 1,174.50p | 1,181.00p | 1,166.50p | 1,181.00p | 1352890 |
| 30/05/2025 | 1,153.00p | 1,178.00p | 1,139.50p | 1,171.00p | 9932684 |
| 29/05/2025 | 1,145.00p | 1,155.50p | 1,134.47p | 1,149.50p | 1040729 |
| 28/05/2025 | 1,158.00p | 1,160.50p | 1,145.00p | 1,150.50p | 1408939 |
| 27/05/2025 | 1,156.50p | 1,162.50p | 1,145.50p | 1,156.00p | 1406412 |
| 23/05/2025 | 1,144.50p | 1,150.50p | 1,133.50p | 1,148.00p | 1469247 |
| 22/05/2025 | 1,137.50p | 1,151.00p | 1,132.50p | 1,144.50p | 1176319 |
| 21/05/2025 | 1,132.00p | 1,152.00p | 1,126.00p | 1,145.50p | 1826097 |
| 20/05/2025 | 1,128.50p | 1,132.00p | 1,120.50p | 1,132.00p | 1804947 |
| 19/05/2025 | 1,116.50p | 1,125.00p | 1,106.50p | 1,122.00p | 4060017 |
| 16/05/2025 | 1,101.00p | 1,114.00p | 1,092.50p | 1,114.00p | 1343441 |
| 15/05/2025 | 1,103.00p | 1,103.50p | 1,042.00p | 1,097.00p | 4283417 |
| 14/05/2025 | 1,058.50p | 1,071.50p | 1,051.50p | 1,070.50p | 1239135 |
| 13/05/2025 | 1,081.50p | 1,089.50p | 1,059.50p | 1,060.50p | 2041704 |
| 12/05/2025 | 1,113.00p | 1,119.00p | 1,071.00p | 1,083.00p | 1322626 |
| 09/05/2025 | 1,102.50p | 1,116.50p | 1,102.00p | 1,111.00p | 1291417 |
| 08/05/2025 | 1,133.50p | 1,134.00p | 1,105.50p | 1,105.50p | 2335412 |
| 07/05/2025 | 1,138.00p | 1,140.50p | 1,125.50p | 1,132.00p | 1723541 |
| 06/05/2025 | 1,133.00p | 1,138.00p | 1,123.50p | 1,136.50p | 1322449 |
| 02/05/2025 | 1,125.50p | 1,129.50p | 1,112.00p | 1,115.00p | 1490014 |
| 01/05/2025 | 1,125.00p | 1,136.50p | 1,121.00p | 1,132.00p | 617422 |
| 30/04/2025 | 1,113.00p | 1,132.00p | 1,112.00p | 1,127.50p | 2034375 |
| 29/04/2025 | 1,113.00p | 1,120.50p | 1,108.00p | 1,115.50p | 1346370 |
| 28/04/2025 | 1,106.00p | 1,117.00p | 1,102.50p | 1,108.50p | 1190225 |
| 25/04/2025 | 1,101.00p | 1,105.00p | 1,094.00p | 1,104.50p | 1762124 |
| 24/04/2025 | 1,095.50p | 1,111.00p | 1,087.50p | 1,105.50p | 3562804 |
| 23/04/2025 | 1,119.50p | 1,124.00p | 1,085.50p | 1,098.00p | 2380698 |
| 22/04/2025 | 1,107.50p | 1,121.00p | 1,099.50p | 1,116.00p | 2519465 |
| 17/04/2025 | 1,103.00p | 1,112.00p | 1,094.00p | 1,112.00p | 1120811 |
| 16/04/2025 | 1,113.00p | 1,113.50p | 1,100.50p | 1,108.00p | 1266715 |
| 15/04/2025 | 1,079.50p | 1,102.00p | 1,077.00p | 1,102.00p | 1442943 |
| 14/04/2025 | 1,068.50p | 1,080.50p | 1,061.50p | 1,076.00p | 1449146 |
| 11/04/2025 | 1,053.00p | 1,075.50p | 1,044.50p | 1,067.00p | 1921027 |
| 10/04/2025 | 1,028.50p | 1,058.25p | 1,015.00p | 1,045.00p | 3542049 |
| 09/04/2025 | 1,018.00p | 1,022.50p | 995.40p | 1,013.00p | 1625772 |
| 08/04/2025 | 1,003.00p | 1,035.50p | 964.20p | 1,027.50p | 3688773 |
| 07/04/2025 | 1,032.00p | 1,042.50p | 996.00p | 1,007.00p | 3852658 |
| 04/04/2025 | 1,084.00p | 1,102.50p | 1,053.50p | 1,053.50p | 2516759 |
| 03/04/2025 | 1,030.50p | 1,086.50p | 1,029.00p | 1,071.00p | 2164199 |
| 02/04/2025 | 1,012.50p | 1,025.00p | 1,010.00p | 1,024.00p | 872618 |
| 01/04/2025 | 1,008.00p | 1,024.00p | 1,008.00p | 1,018.00p | 1019415 |
| 31/03/2025 | 1,008.50p | 1,016.00p | 1,000.50p | 1,008.50p | 2400593 |
| 28/03/2025 | 981.80p | 1,011.00p | 979.80p | 1,004.50p | 1534196 |
| 27/03/2025 | 988.40p | 996.20p | 977.00p | 977.00p | 2615156 |
| 26/03/2025 | 977.60p | 988.40p | 971.40p | 988.40p | 1024798 |
| 25/03/2025 | 973.60p | 983.40p | 972.20p | 975.20p | 4524851 |
| 24/03/2025 | 978.60p | 983.60p | 968.40p | 972.00p | 617468 |
| 21/03/2025 | 988.60p | 994.00p | 979.16p | 979.20p | 4490075 |
| 20/03/2025 | 977.40p | 992.20p | 975.68p | 991.40p | 6641239 |
| 19/03/2025 | 985.20p | 985.20p | 972.20p | 974.00p | 1063555 |
| 18/03/2025 | 987.80p | 992.20p | 974.20p | 980.20p | 1265525 |
| 17/03/2025 | 994.20p | 1,002.00p | 988.60p | 988.60p | 1868285 |
| 14/03/2025 | 984.80p | 993.60p | 979.20p | 992.20p | 1242351 |
| 13/03/2025 | 974.60p | 982.00p | 971.80p | 981.00p | 956397 |
| 12/03/2025 | 992.00p | 992.86p | 973.00p | 979.80p | 1028029 |
| 11/03/2025 | 983.40p | 995.20p | 981.32p | 991.20p | 2005888 |
| 10/03/2025 | 960.40p | 982.80p | 955.40p | 981.60p | 2651466 |
| 07/03/2025 | 948.20p | 970.20p | 937.20p | 958.20p | 2124653 |
| 06/03/2025 | 940.40p | 949.00p | 932.20p | 949.00p | 1744159 |
| 05/03/2025 | 964.60p | 969.60p | 942.60p | 944.40p | 1467266 |
| 04/03/2025 | 965.60p | 983.40p | 965.32p | 976.20p | 1340002 |
| 03/03/2025 | 972.40p | 978.96p | 959.40p | 963.60p | 1091365 |
| 28/02/2025 | 961.00p | 982.60p | 960.20p | 980.20p | 2985958 |
| 27/02/2025 | 968.20p | 973.40p | 960.80p | 963.20p | 1098899 |
| 26/02/2025 | 975.20p | 979.20p | 966.20p | 972.00p | 887079 |
| 25/02/2025 | 977.60p | 986.95p | 969.20p | 973.80p | 1807885 |
| 24/02/2025 | 969.80p | 981.20p | 965.60p | 981.20p | 1075266 |
*Close Price adjusted for both dividends and splits