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:
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight RS Group (RS1) by JP Morgan
Berkeley Group Holdings (The) (BKG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2021 | 5,087.18p | 5,204.94p | 5,039.63p | 5,191.35p | 239322 |
| 09/03/2021 | 5,044.16p | 5,178.90p | 5,031.70p | 5,107.56p | 450952 |
| 08/03/2021 | 4,892.44p | 5,054.35p | 4,874.32p | 5,044.16p | 295170 |
| 05/03/2021 | 4,817.71p | 4,939.99p | 4,761.10p | 4,874.32p | 360448 |
| 04/03/2021 | 4,936.59p | 4,952.16p | 4,853.94p | 4,886.78p | 280515 |
| 03/03/2021 | 4,834.69p | 5,007.93p | 4,797.33p | 4,990.94p | 436928 |
| 02/03/2021 | 4,849.41p | 4,870.92p | 4,758.83p | 4,809.78p | 385352 |
| 01/03/2021 | 4,687.50p | 4,844.88p | 4,653.53p | 4,829.03p | 357075 |
| 26/02/2021 | 4,647.87p | 4,757.70p | 4,588.99p | 4,588.99p | 671989 |
| 25/02/2021 | 4,881.11p | 4,885.64p | 4,718.07p | 4,723.73p | 418847 |
| 24/02/2021 | 4,813.18p | 4,926.40p | 4,789.40p | 4,887.91p | 328857 |
| 23/02/2021 | 4,842.62p | 4,860.73p | 4,761.10p | 4,833.56p | 330651 |
| 22/02/2021 | 4,850.54p | 4,884.51p | 4,775.82p | 4,834.69p | 345817 |
| 19/02/2021 | 4,908.29p | 4,926.40p | 4,831.30p | 4,913.95p | 271565 |
| 18/02/2021 | 4,901.49p | 4,950.75p | 4,873.19p | 4,917.35p | 290930 |
| 17/02/2021 | 4,952.45p | 4,952.45p | 4,876.59p | 4,909.42p | 330801 |
| 16/02/2021 | 4,941.12p | 5,011.32p | 4,911.68p | 4,952.45p | 208441 |
| 15/02/2021 | 4,910.55p | 5,009.06p | 4,894.26p | 4,976.22p | 211039 |
| 12/02/2021 | 4,766.76p | 4,878.85p | 4,752.04p | 4,872.06p | 166135 |
| 11/02/2021 | 4,742.98p | 4,807.52p | 4,680.71p | 4,796.20p | 298288 |
| 10/02/2021 | 5,000.00p | 5,007.93p | 4,718.07p | 4,747.51p | 418363 |
| 09/02/2021 | 4,910.55p | 4,989.81p | 4,876.59p | 4,972.83p | 231519 |
| 08/02/2021 | 4,962.64p | 5,003.40p | 4,833.56p | 4,875.45p | 276788 |
| 05/02/2021 | 4,955.84p | 4,994.34p | 4,883.38p | 4,928.67p | 309557 |
| 04/02/2021 | 4,954.71p | 5,004.53p | 4,913.95p | 4,942.26p | 352216 |
| 03/02/2021 | 4,973.96p | 5,037.36p | 4,927.54p | 4,927.54p | 203345 |
| 02/02/2021 | 4,961.50p | 4,989.81p | 4,915.08p | 4,962.64p | 208805 |
| 01/02/2021 | 4,742.98p | 4,979.62p | 4,742.98p | 4,924.14p | 264930 |
| 29/01/2021 | 4,784.87p | 4,824.50p | 4,706.75p | 4,742.98p | 347282 |
| 28/01/2021 | 4,825.63p | 4,952.45p | 4,797.33p | 4,867.53p | 323841 |
| 27/01/2021 | 4,993.21p | 5,010.19p | 4,842.62p | 4,868.66p | 467217 |
| 26/01/2021 | 5,007.93p | 5,049.82p | 4,943.39p | 5,021.51p | 226427 |
| 25/01/2021 | 5,048.69p | 5,106.43p | 4,951.31p | 5,007.93p | 252855 |
| 22/01/2021 | 5,039.63p | 5,072.46p | 4,984.70p | 5,040.76p | 226728 |
| 21/01/2021 | 5,089.45p | 5,137.00p | 5,031.70p | 5,033.97p | 285724 |
| 20/01/2021 | 5,063.41p | 5,131.34p | 5,033.97p | 5,056.61p | 286657 |
| 19/01/2021 | 5,082.65p | 5,163.04p | 5,045.29p | 5,045.29p | 237703 |
| 18/01/2021 | 5,067.93p | 5,142.66p | 5,046.42p | 5,057.74p | 176626 |
| 15/01/2021 | 5,040.76p | 5,074.73p | 5,011.32p | 5,057.74p | 201387 |
| 14/01/2021 | 5,090.58p | 5,126.81p | 4,984.15p | 5,070.20p | 262183 |
| 13/01/2021 | 5,143.80p | 5,164.18p | 5,022.65p | 5,057.74p | 186321 |
| 12/01/2021 | 5,283.06p | 5,296.65p | 5,113.22p | 5,130.21p | 300443 |
| 11/01/2021 | 5,329.48p | 5,360.05p | 5,250.23p | 5,250.23p | 269991 |
| 08/01/2021 | 5,424.59p | 5,489.13p | 5,334.01p | 5,363.45p | 327759 |
| 07/01/2021 | 5,434.78p | 5,458.56p | 5,328.35p | 5,355.53p | 251591 |
| 06/01/2021 | 5,380.43p | 5,438.18p | 5,288.72p | 5,405.34p | 244431 |
| 05/01/2021 | 5,267.21p | 5,381.57p | 5,243.43p | 5,341.94p | 327713 |
| 04/01/2021 | 5,481.20p | 5,489.13p | 5,315.90p | 5,315.90p | 423904 |
| 31/12/2020 | 5,451.77p | 5,486.87p | 5,367.98p | 5,369.11p | 142372 |
| 30/12/2020 | 5,495.92p | 5,514.04p | 5,432.52p | 5,482.34p | 238035 |
| 29/12/2020 | 5,446.10p | 5,532.72p | 5,354.39p | 5,478.94p | 491935 |
| 24/12/2020 | 5,321.56p | 5,485.73p | 5,320.43p | 5,339.67p | 191804 |
| 23/12/2020 | 5,014.72p | 5,274.00p | 4,987.55p | 5,251.36p | 464432 |
| 22/12/2020 | 4,934.33p | 5,022.65p | 4,903.76p | 5,016.98p | 189003 |
| 21/12/2020 | 4,832.43p | 4,938.86p | 4,746.38p | 4,908.29p | 290301 |
| 18/12/2020 | 5,028.31p | 5,054.07p | 4,935.46p | 4,954.71p | 469016 |
| 17/12/2020 | 5,093.98p | 5,176.63p | 5,035.10p | 5,039.63p | 236412 |
| 16/12/2020 | 5,002.26p | 5,123.41p | 4,980.75p | 5,038.50p | 437647 |
| 15/12/2020 | 4,814.31p | 4,987.55p | 4,814.31p | 4,987.55p | 449976 |
| 14/12/2020 | 4,891.30p | 5,000.00p | 4,833.56p | 4,896.97p | 310948 |
| 11/12/2020 | 4,806.39p | 4,913.95p | 4,672.78p | 4,756.57p | 544339 |
| 10/12/2020 | 4,918.48p | 4,975.09p | 4,790.53p | 4,790.53p | 478180 |
| 09/12/2020 | 4,923.01p | 5,033.97p | 4,909.76p | 4,926.40p | 333501 |
| 08/12/2020 | 5,013.59p | 5,108.70p | 4,839.22p | 4,874.32p | 511198 |
| 07/12/2020 | 5,441.58p | 5,455.16p | 4,961.50p | 5,005.66p | 597365 |
| 04/12/2020 | 5,321.56p | 5,495.92p | 5,202.67p | 5,394.02p | 549767 |
| 03/12/2020 | 5,395.15p | 5,542.35p | 5,365.72p | 5,494.79p | 387653 |
| 02/12/2020 | 5,484.60p | 5,509.51p | 5,312.50p | 5,379.30p | 429944 |
| 01/12/2020 | 5,274.00p | 5,535.55p | 5,233.71p | 5,535.55p | 447309 |
| 30/11/2020 | 5,252.49p | 5,336.28p | 5,226.45p | 5,235.51p | 710126 |
| 27/11/2020 | 5,300.05p | 5,314.76p | 5,174.37p | 5,304.57p | 513923 |
| 26/11/2020 | 5,415.53p | 5,415.53p | 5,293.25p | 5,302.31p | 198132 |
| 25/11/2020 | 5,390.63p | 5,450.63p | 5,309.10p | 5,372.51p | 229265 |
| 24/11/2020 | 5,469.88p | 5,548.01p | 5,372.51p | 5,406.48p | 239055 |
| 23/11/2020 | 5,417.80p | 5,533.29p | 5,413.27p | 5,451.77p | 170201 |
| 20/11/2020 | 5,421.20p | 5,464.22p | 5,387.23p | 5,420.06p | 253142 |
| 19/11/2020 | 5,467.62p | 5,488.00p | 5,392.89p | 5,399.68p | 294522 |
| 18/11/2020 | 5,408.74p | 5,503.85p | 5,377.04p | 5,500.45p | 345976 |
| 17/11/2020 | 5,370.24p | 5,466.49p | 5,330.62p | 5,413.27p | 300549 |
| 16/11/2020 | 5,345.34p | 5,421.20p | 5,274.00p | 5,362.32p | 306309 |
| 13/11/2020 | 5,185.69p | 5,332.88p | 5,144.93p | 5,293.25p | 267631 |
| 12/11/2020 | 5,232.11p | 5,300.05p | 5,197.01p | 5,227.58p | 232691 |
| 11/11/2020 | 5,117.75p | 5,253.62p | 5,092.84p | 5,253.62p | 249140 |
| 10/11/2020 | 5,209.47p | 5,290.99p | 5,024.91p | 5,134.74p | 354123 |
| 09/11/2020 | 5,006.79p | 5,318.97p | 4,975.09p | 5,236.64p | 388413 |
| 06/11/2020 | 4,898.10p | 4,979.62p | 4,823.37p | 4,917.35p | 192169 |
| 05/11/2020 | 4,868.66p | 4,933.20p | 4,846.01p | 4,891.30p | 321109 |
| 04/11/2020 | 4,693.16p | 4,847.15p | 4,665.99p | 4,834.69p | 217646 |
| 03/11/2020 | 4,661.46p | 4,769.02p | 4,632.02p | 4,739.58p | 178623 |
| 02/11/2020 | 4,588.99p | 4,658.06p | 4,467.84p | 4,627.49p | 260821 |
| 30/10/2020 | 4,504.08p | 4,610.51p | 4,479.17p | 4,593.52p | 341303 |
| 29/10/2020 | 4,540.31p | 4,630.89p | 4,540.31p | 4,556.16p | 285013 |
| 28/10/2020 | 4,555.03p | 4,599.18p | 4,493.89p | 4,530.12p | 383469 |
| 27/10/2020 | 4,748.64p | 4,765.63p | 4,618.43p | 4,624.09p | 322697 |
| 26/10/2020 | 4,761.10p | 4,857.34p | 4,748.32p | 4,749.77p | 265259 |
| 23/10/2020 | 4,739.58p | 4,889.04p | 4,724.86p | 4,832.43p | 264409 |
| 22/10/2020 | 4,721.47p | 4,797.33p | 4,684.10p | 4,766.76p | 272737 |
| 21/10/2020 | 4,763.36p | 4,802.99p | 4,698.82p | 4,744.11p | 340583 |
| 20/10/2020 | 4,790.53p | 4,869.79p | 4,720.66p | 4,763.36p | 367630 |
| 19/10/2020 | 4,895.83p | 4,920.74p | 4,808.65p | 4,827.90p | 249422 |
| 16/10/2020 | 4,968.30p | 4,994.34p | 4,898.10p | 4,898.10p | 392166 |
| 15/10/2020 | 4,953.58p | 4,961.50p | 4,831.30p | 4,919.61p | 363227 |
| 14/10/2020 | 4,885.64p | 5,055.48p | 4,835.82p | 4,971.69p | 346361 |
| 13/10/2020 | 5,011.32p | 5,016.98p | 4,821.11p | 4,893.57p | 232849 |
| 12/10/2020 | 5,055.48p | 5,082.65p | 4,990.94p | 4,994.34p | 155895 |
| 09/10/2020 | 5,069.07p | 5,122.28p | 5,036.23p | 5,053.22p | 204508 |
| 08/10/2020 | 5,070.20p | 5,173.23p | 5,041.89p | 5,121.15p | 327117 |
| 07/10/2020 | 5,011.32p | 5,093.98p | 5,011.32p | 5,058.88p | 250692 |
| 06/10/2020 | 5,005.66p | 5,077.84p | 4,927.54p | 5,041.89p | 277892 |
| 05/10/2020 | 4,961.50p | 5,061.14p | 4,921.88p | 4,997.74p | 163213 |
| 02/10/2020 | 4,858.47p | 4,941.12p | 4,821.11p | 4,932.07p | 310505 |
| 01/10/2020 | 4,821.11p | 4,910.55p | 4,764.49p | 4,898.10p | 326195 |
| 30/09/2020 | 4,806.39p | 4,829.03p | 4,778.08p | 4,787.14p | 330031 |
| 29/09/2020 | 4,838.09p | 4,858.47p | 4,784.87p | 4,812.05p | 194990 |
| 28/09/2020 | 4,732.79p | 4,895.83p | 4,721.47p | 4,857.34p | 250185 |
| 25/09/2020 | 4,676.18p | 4,718.07p | 4,629.76p | 4,684.10p | 360715 |
| 24/09/2020 | 4,565.22p | 4,740.72p | 4,565.22p | 4,659.19p | 398235 |
| 23/09/2020 | 4,686.37p | 4,810.91p | 4,630.89p | 4,642.21p | 411716 |
| 22/09/2020 | 4,653.53p | 4,707.88p | 4,611.64p | 4,611.64p | 425671 |
| 21/09/2020 | 5,080.39p | 5,080.39p | 4,709.01p | 4,709.01p | 413119 |
| 18/09/2020 | 5,086.05p | 5,089.45p | 5,009.06p | 5,044.16p | 628210 |
| 17/09/2020 | 5,046.42p | 5,089.45p | 5,007.93p | 5,074.73p | 182900 |
| 16/09/2020 | 5,124.55p | 5,134.74p | 5,064.54p | 5,092.84p | 238642 |
| 15/09/2020 | 5,041.89p | 5,153.99p | 5,041.89p | 5,135.87p | 189588 |
| 14/09/2020 | 5,070.20p | 5,070.20p | 4,956.97p | 5,048.69p | 209715 |
| 11/09/2020 | 5,093.98p | 5,109.83p | 5,010.19p | 5,010.19p | 154879 |
| 10/09/2020 | 5,038.50p | 5,129.08p | 5,038.50p | 5,083.79p | 260071 |
| 09/09/2020 | 5,048.69p | 5,095.11p | 5,020.38p | 5,033.97p | 421982 |
| 08/09/2020 | 5,165.31p | 5,258.15p | 4,945.65p | 5,071.33p | 313474 |
| 07/09/2020 | 5,071.33p | 5,163.04p | 5,071.33p | 5,148.32p | 176457 |
| 04/09/2020 | 5,271.74p | 5,354.15p | 5,066.80p | 5,066.80p | 382214 |
| 03/09/2020 | 5,335.14p | 5,400.82p | 5,253.62p | 5,262.68p | 333135 |
| 02/09/2020 | 5,183.42p | 5,380.43p | 5,133.61p | 5,347.60p | 334343 |
| 01/09/2020 | 5,213.99p | 5,215.13p | 5,091.71p | 5,107.56p | 403912 |
| 28/08/2020 | 5,144.93p | 5,182.29p | 5,064.54p | 5,161.91p | 281015 |
| 27/08/2020 | 5,240.04p | 5,240.04p | 5,139.27p | 5,143.80p | 324999 |
| 26/08/2020 | 5,143.80p | 5,198.14p | 5,076.99p | 5,198.14p | 171445 |
| 25/08/2020 | 5,244.57p | 5,244.57p | 5,065.67p | 5,117.75p | 227237 |
| 24/08/2020 | 5,165.31p | 5,227.58p | 5,132.47p | 5,163.04p | 146795 |
| 21/08/2020 | 5,129.08p | 5,167.57p | 5,047.55p | 5,125.68p | 180519 |
| 20/08/2020 | 5,100.77p | 5,147.19p | 5,047.55p | 5,135.87p | 728959 |
| 19/08/2020 | 5,304.57p | 5,377.04p | 5,254.76p | 5,255.89p | 219627 |
| 18/08/2020 | 5,253.62p | 5,378.17p | 5,250.23p | 5,319.29p | 276848 |
| 17/08/2020 | 5,176.63p | 5,280.80p | 5,160.78p | 5,267.21p | 161242 |
| 14/08/2020 | 5,184.56p | 5,206.07p | 5,133.61p | 5,202.67p | 162155 |
| 13/08/2020 | 5,137.00p | 5,294.38p | 5,137.00p | 5,189.09p | 179793 |
| 12/08/2020 | 5,108.70p | 5,192.48p | 5,057.74p | 5,192.48p | 183827 |
| 11/08/2020 | 5,114.36p | 5,168.70p | 5,078.13p | 5,107.56p | 182396 |
| 10/08/2020 | 5,118.89p | 5,161.91p | 5,063.41p | 5,071.33p | 151687 |
| 07/08/2020 | 4,956.97p | 5,108.70p | 4,944.52p | 5,104.17p | 544507 |
| 06/08/2020 | 4,996.60p | 5,062.27p | 4,906.02p | 4,968.30p | 195916 |
| 05/08/2020 | 5,003.40p | 5,064.54p | 4,993.21p | 5,044.16p | 214914 |
| 04/08/2020 | 5,182.29p | 5,206.34p | 4,992.07p | 4,996.60p | 265292 |
| 03/08/2020 | 5,015.85p | 5,164.18p | 4,989.81p | 5,163.04p | 215482 |
| 31/07/2020 | 5,156.25p | 5,203.80p | 5,043.03p | 5,043.03p | 271017 |
| 30/07/2020 | 5,269.47p | 5,297.15p | 5,027.17p | 5,169.84p | 335803 |
| 29/07/2020 | 5,300.05p | 5,345.34p | 5,232.11p | 5,233.24p | 445816 |
| 28/07/2020 | 5,112.09p | 5,338.54p | 5,095.11p | 5,314.76p | 492627 |
| 27/07/2020 | 5,060.01p | 5,129.08p | 5,049.82p | 5,062.27p | 251768 |
| 24/07/2020 | 5,015.85p | 5,076.99p | 4,993.21p | 5,040.76p | 684304 |
| 23/07/2020 | 5,039.63p | 5,117.75p | 5,026.04p | 5,099.64p | 277461 |
| 22/07/2020 | 4,998.87p | 5,058.88p | 4,972.83p | 5,058.88p | 210687 |
| 21/07/2020 | 5,105.30p | 5,105.30p | 4,995.47p | 5,022.65p | 277191 |
| 20/07/2020 | 4,992.07p | 5,100.77p | 4,978.49p | 5,081.52p | 232591 |
| 17/07/2020 | 5,067.93p | 5,067.93p | 4,973.96p | 5,010.19p | 233932 |
| 16/07/2020 | 5,027.17p | 5,091.71p | 5,001.13p | 5,056.61p | 323771 |
| 15/07/2020 | 5,027.17p | 5,096.24p | 4,981.88p | 5,052.08p | 210267 |
| 14/07/2020 | 5,009.06p | 5,009.06p | 4,935.46p | 4,980.75p | 251991 |
| 13/07/2020 | 5,022.65p | 5,072.78p | 5,000.00p | 5,015.85p | 258967 |
| 10/07/2020 | 4,896.97p | 5,055.48p | 4,896.97p | 5,016.98p | 264479 |
| 09/07/2020 | 4,868.66p | 5,023.78p | 4,866.39p | 4,981.88p | 377185 |
| 08/07/2020 | 4,817.71p | 4,872.06p | 4,796.20p | 4,799.59p | 266135 |
| 07/07/2020 | 4,883.38p | 4,937.02p | 4,855.07p | 4,864.13p | 228377 |
| 06/07/2020 | 4,835.82p | 4,925.85p | 4,835.82p | 4,895.83p | 224909 |
| 03/07/2020 | 4,812.05p | 4,812.05p | 4,693.16p | 4,713.54p | 229062 |
| 02/07/2020 | 4,766.76p | 4,809.78p | 4,714.67p | 4,744.11p | 295116 |
| 01/07/2020 | 4,722.60p | 4,797.33p | 4,704.48p | 4,726.00p | 255544 |
| 30/06/2020 | 4,767.89p | 4,767.89p | 4,655.80p | 4,715.81p | 421125 |
| 29/06/2020 | 4,626.36p | 4,779.20p | 4,626.36p | 4,763.36p | 443317 |
| 26/06/2020 | 4,893.57p | 4,893.57p | 4,636.55p | 4,647.87p | 656743 |
| 25/06/2020 | 4,902.63p | 4,902.63p | 4,748.64p | 4,830.16p | 295850 |
| 24/06/2020 | 5,100.77p | 5,104.17p | 4,920.74p | 4,920.74p | 509026 |
| 23/06/2020 | 5,091.71p | 5,145.72p | 5,023.78p | 5,140.40p | 417618 |
| 22/06/2020 | 4,879.98p | 5,043.03p | 4,858.70p | 5,016.98p | 359865 |
| 19/06/2020 | 4,946.78p | 4,998.87p | 4,859.60p | 4,873.19p | 816842 |
| 18/06/2020 | 4,868.66p | 4,997.74p | 4,846.01p | 4,961.50p | 421852 |
| 17/06/2020 | 4,881.11p | 5,021.51p | 4,843.75p | 4,978.49p | 1025581 |
| 16/06/2020 | 4,694.29p | 4,853.94p | 4,694.29p | 4,780.34p | 342219 |
| 15/06/2020 | 4,629.76p | 4,690.90p | 4,512.00p | 4,591.26p | 284096 |
| 12/06/2020 | 4,528.99p | 4,771.29p | 4,515.40p | 4,733.92p | 335820 |
| 11/06/2020 | 4,654.66p | 4,729.39p | 4,584.47p | 4,600.32p | 355499 |
| 10/06/2020 | 4,860.73p | 4,961.50p | 4,764.49p | 4,774.68p | 330604 |
| 09/06/2020 | 5,103.03p | 5,134.74p | 4,817.71p | 4,848.28p | 494134 |
| 08/06/2020 | 4,941.12p | 5,166.44p | 4,884.51p | 5,103.03p | 417282 |
| 05/06/2020 | 4,925.27p | 5,023.78p | 4,894.70p | 4,959.24p | 451505 |
| 04/06/2020 | 4,857.34p | 4,968.30p | 4,826.77p | 4,939.99p | 539388 |
| 03/06/2020 | 4,787.14p | 4,861.87p | 4,707.88p | 4,861.87p | 452256 |
| 02/06/2020 | 4,679.57p | 4,766.76p | 4,636.55p | 4,731.66p | 317575 |
| 01/06/2020 | 4,649.00p | 4,748.10p | 4,637.68p | 4,676.18p | 286654 |
| 29/05/2020 | 4,727.13p | 4,763.36p | 4,636.55p | 4,636.55p | 870358 |
*Close Price adjusted for both dividends and splits