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
Clarkson (CKN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 3,815.00p | 3,835.00p | 3,745.00p | 3,750.00p | 39776 |
| 11/12/2025 | 3,750.00p | 3,800.00p | 3,710.00p | 3,795.00p | 39580 |
| 10/12/2025 | 3,725.00p | 3,775.00p | 3,720.00p | 3,740.00p | 29443 |
| 09/12/2025 | 3,835.00p | 3,835.00p | 3,720.00p | 3,750.00p | 90505 |
| 08/12/2025 | 3,785.00p | 3,800.00p | 3,740.00p | 3,760.00p | 32338 |
| 05/12/2025 | 3,700.00p | 3,810.00p | 3,700.00p | 3,770.00p | 23527 |
| 04/12/2025 | 3,705.00p | 3,755.00p | 3,700.00p | 3,750.00p | 97806 |
| 03/12/2025 | 3,730.00p | 3,745.00p | 3,655.00p | 3,705.00p | 70714 |
| 02/12/2025 | 3,750.00p | 3,760.00p | 3,675.00p | 3,710.00p | 41678 |
| 01/12/2025 | 3,790.00p | 3,790.00p | 3,715.00p | 3,750.00p | 56523 |
| 28/11/2025 | 3,745.00p | 3,785.00p | 3,720.00p | 3,780.00p | 49148 |
| 27/11/2025 | 3,680.00p | 3,740.00p | 3,655.00p | 3,730.00p | 51558 |
| 26/11/2025 | 3,685.00p | 3,685.00p | 3,630.00p | 3,665.00p | 43096 |
| 25/11/2025 | 3,640.00p | 3,680.00p | 3,600.00p | 3,655.00p | 35917 |
| 24/11/2025 | 3,685.00p | 3,685.00p | 3,605.00p | 3,640.00p | 56576 |
| 21/11/2025 | 3,685.00p | 3,685.00p | 3,590.00p | 3,650.00p | 37158 |
| 20/11/2025 | 3,610.00p | 3,690.00p | 3,610.00p | 3,660.00p | 60844 |
| 19/11/2025 | 3,570.00p | 3,695.00p | 3,550.00p | 3,660.00p | 142007 |
| 18/11/2025 | 3,520.00p | 3,580.00p | 3,500.00p | 3,560.00p | 141059 |
| 17/11/2025 | 3,615.00p | 3,635.00p | 3,525.00p | 3,595.00p | 305461 |
| 14/11/2025 | 3,550.00p | 3,550.00p | 3,495.00p | 3,540.00p | 26040 |
| 13/11/2025 | 3,515.00p | 3,620.00p | 3,515.00p | 3,560.00p | 37863 |
| 12/11/2025 | 3,580.00p | 3,635.00p | 3,480.00p | 3,590.00p | 60576 |
| 11/11/2025 | 3,620.00p | 3,635.00p | 3,585.00p | 3,605.00p | 72423 |
| 10/11/2025 | 3,530.00p | 3,620.00p | 3,510.00p | 3,600.00p | 57033 |
| 07/11/2025 | 3,560.00p | 3,580.00p | 3,474.05p | 3,505.00p | 51890 |
| 06/11/2025 | 3,635.00p | 3,635.00p | 3,535.00p | 3,545.00p | 40905 |
| 05/11/2025 | 3,480.00p | 3,630.00p | 3,450.00p | 3,625.00p | 99921 |
| 04/11/2025 | 3,525.00p | 3,570.00p | 3,470.00p | 3,485.00p | 63998 |
| 03/11/2025 | 3,625.00p | 3,635.00p | 3,565.00p | 3,575.00p | 117936 |
| 31/10/2025 | 3,650.00p | 3,660.65p | 3,600.00p | 3,625.00p | 56115 |
| 30/10/2025 | 3,620.00p | 3,650.00p | 3,580.00p | 3,635.00p | 51474 |
| 29/10/2025 | 3,655.00p | 3,685.00p | 3,640.00p | 3,640.00p | 112459 |
| 28/10/2025 | 3,600.00p | 3,665.00p | 3,585.00p | 3,665.00p | 34500 |
| 27/10/2025 | 3,610.00p | 3,630.00p | 3,585.00p | 3,620.00p | 40785 |
| 24/10/2025 | 3,580.00p | 3,625.00p | 3,550.00p | 3,615.00p | 75246 |
| 23/10/2025 | 3,515.00p | 3,590.00p | 3,510.00p | 3,575.00p | 66088 |
| 22/10/2025 | 3,530.00p | 3,555.00p | 3,490.00p | 3,520.00p | 68481 |
| 21/10/2025 | 3,365.00p | 3,530.00p | 3,365.00p | 3,520.00p | 32728 |
| 20/10/2025 | 3,470.00p | 3,485.00p | 3,425.00p | 3,430.00p | 138414 |
| 17/10/2025 | 3,425.00p | 3,495.00p | 3,380.00p | 3,465.00p | 27287 |
| 16/10/2025 | 3,545.00p | 3,545.00p | 3,425.00p | 3,470.00p | 56798 |
| 15/10/2025 | 3,475.00p | 3,495.00p | 3,450.00p | 3,470.00p | 49264 |
| 14/10/2025 | 3,500.00p | 3,505.00p | 3,445.00p | 3,460.00p | 32356 |
| 13/10/2025 | 3,490.00p | 3,525.00p | 3,480.00p | 3,505.00p | 18692 |
| 10/10/2025 | 3,555.00p | 3,575.00p | 3,465.00p | 3,465.00p | 22433 |
| 09/10/2025 | 3,590.00p | 3,615.00p | 3,555.00p | 3,560.00p | 25145 |
| 08/10/2025 | 3,620.00p | 3,625.00p | 3,570.00p | 3,595.00p | 50428 |
| 07/10/2025 | 3,615.00p | 3,655.00p | 3,595.00p | 3,605.00p | 65089 |
| 06/10/2025 | 3,700.00p | 3,700.00p | 3,605.00p | 3,640.00p | 16543 |
| 03/10/2025 | 3,650.00p | 3,700.00p | 3,585.00p | 3,690.00p | 44407 |
| 02/10/2025 | 3,695.00p | 3,700.00p | 3,625.00p | 3,645.00p | 20420 |
| 01/10/2025 | 3,690.00p | 3,690.00p | 3,610.00p | 3,655.00p | 38484 |
| 30/09/2025 | 3,660.00p | 3,695.00p | 3,590.00p | 3,670.00p | 90104 |
| 29/09/2025 | 3,600.00p | 3,645.00p | 3,590.00p | 3,610.00p | 36349 |
| 26/09/2025 | 3,515.00p | 3,595.00p | 3,515.00p | 3,595.00p | 34112 |
| 25/09/2025 | 3,515.00p | 3,572.50p | 3,500.00p | 3,565.00p | 36734 |
| 24/09/2025 | 3,620.00p | 3,620.00p | 3,515.00p | 3,525.00p | 26717 |
| 23/09/2025 | 3,500.00p | 3,610.00p | 3,500.00p | 3,545.00p | 30129 |
| 22/09/2025 | 3,510.00p | 3,558.25p | 3,505.00p | 3,555.00p | 49888 |
| 19/09/2025 | 3,670.00p | 3,680.00p | 3,515.00p | 3,540.00p | 195929 |
| 18/09/2025 | 3,585.00p | 3,686.47p | 3,565.00p | 3,660.00p | 105836 |
| 17/09/2025 | 3,475.00p | 3,580.00p | 3,475.00p | 3,570.00p | 26507 |
| 16/09/2025 | 3,500.00p | 3,525.00p | 3,500.00p | 3,525.00p | 21262 |
| 15/09/2025 | 3,500.00p | 3,555.00p | 3,495.00p | 3,525.00p | 15441 |
| 12/09/2025 | 3,590.00p | 3,590.00p | 3,495.00p | 3,500.00p | 29760 |
| 11/09/2025 | 3,485.00p | 3,485.00p | 3,445.00p | 3,520.00p | 23902 |
| 10/09/2025 | 3,485.00p | 3,495.00p | 3,435.00p | 3,445.00p | 48983 |
| 09/09/2025 | 3,480.00p | 3,520.85p | 3,460.00p | 3,460.00p | 46181 |
| 08/09/2025 | 3,435.00p | 3,475.00p | 3,435.00p | 3,475.00p | 20237 |
| 05/09/2025 | 3,440.00p | 3,460.00p | 3,424.94p | 3,460.00p | 26319 |
| 04/09/2025 | 3,390.00p | 3,460.00p | 3,390.00p | 3,440.00p | 29824 |
| 03/09/2025 | 3,470.00p | 3,470.00p | 3,370.00p | 3,420.00p | 62836 |
| 02/09/2025 | 3,500.00p | 3,530.00p | 3,390.00p | 3,395.00p | 38163 |
| 01/09/2025 | 3,485.00p | 3,525.00p | 3,480.00p | 3,525.00p | 52107 |
| 29/08/2025 | 3,560.00p | 3,640.00p | 3,535.00p | 3,495.00p | 114841 |
| 28/08/2025 | 3,570.00p | 3,593.66p | 3,525.00p | 3,565.00p | 100444 |
| 27/08/2025 | 3,610.00p | 3,660.00p | 3,595.00p | 3,605.00p | 114304 |
| 26/08/2025 | 3,615.00p | 3,655.00p | 3,560.00p | 3,630.00p | 44586 |
| 22/08/2025 | 3,575.00p | 3,615.00p | 3,560.00p | 3,610.00p | 26580 |
| 21/08/2025 | 3,595.00p | 3,595.00p | 3,545.00p | 3,570.00p | 93702 |
| 20/08/2025 | 3,545.00p | 3,576.96p | 3,535.00p | 3,560.00p | 22544 |
| 19/08/2025 | 3,535.00p | 3,565.00p | 3,510.00p | 3,560.00p | 25501 |
| 18/08/2025 | 3,505.00p | 3,540.00p | 3,475.00p | 3,530.00p | 36320 |
| 15/08/2025 | 3,485.00p | 3,540.00p | 3,460.00p | 3,495.00p | 33768 |
| 14/08/2025 | 3,520.00p | 3,560.00p | 3,495.00p | 3,495.00p | 17106 |
| 13/08/2025 | 3,600.00p | 3,600.00p | 3,535.00p | 3,535.00p | 32295 |
| 12/08/2025 | 3,575.00p | 3,595.00p | 3,550.00p | 3,575.00p | 22893 |
| 11/08/2025 | 3,615.00p | 3,650.00p | 3,555.00p | 3,555.00p | 30828 |
| 08/08/2025 | 3,645.00p | 3,645.00p | 3,575.00p | 3,620.00p | 43765 |
| 07/08/2025 | 3,665.00p | 3,695.00p | 3,615.00p | 3,625.00p | 54712 |
| 06/08/2025 | 3,720.00p | 3,749.95p | 3,615.00p | 3,680.00p | 43070 |
| 05/08/2025 | 3,620.00p | 3,700.00p | 3,540.00p | 3,700.00p | 94696 |
| 04/08/2025 | 3,495.00p | 3,705.00p | 3,420.00p | 3,590.00p | 148652 |
| 01/08/2025 | 3,440.00p | 3,485.00p | 3,410.00p | 3,415.00p | 38518 |
| 31/07/2025 | 3,500.00p | 3,505.00p | 3,430.00p | 3,455.00p | 35365 |
| 30/07/2025 | 3,440.00p | 3,480.00p | 3,420.00p | 3,445.00p | 52196 |
| 29/07/2025 | 3,470.00p | 3,490.00p | 3,420.00p | 3,435.00p | 66387 |
| 28/07/2025 | 3,540.00p | 3,570.00p | 3,465.00p | 3,470.00p | 67551 |
| 25/07/2025 | 3,440.00p | 3,505.00p | 3,440.00p | 3,505.00p | 42438 |
| 24/07/2025 | 3,455.00p | 3,515.00p | 3,445.00p | 3,485.00p | 43751 |
| 23/07/2025 | 3,440.00p | 3,505.00p | 3,435.00p | 3,440.00p | 57761 |
| 22/07/2025 | 3,425.00p | 3,485.00p | 3,375.00p | 3,425.00p | 57092 |
| 21/07/2025 | 3,420.00p | 3,485.00p | 3,390.00p | 3,410.00p | 23269 |
| 18/07/2025 | 3,430.00p | 3,455.00p | 3,415.00p | 3,420.00p | 22515 |
| 17/07/2025 | 3,395.00p | 3,426.50p | 3,375.00p | 3,420.00p | 21669 |
| 16/07/2025 | 3,330.00p | 3,415.00p | 3,330.00p | 3,375.00p | 65388 |
| 15/07/2025 | 3,380.00p | 3,400.00p | 3,330.00p | 3,335.00p | 46012 |
| 14/07/2025 | 3,370.00p | 3,415.00p | 3,355.00p | 3,380.00p | 29642 |
| 11/07/2025 | 3,430.00p | 3,430.00p | 3,370.00p | 3,380.00p | 31537 |
| 10/07/2025 | 3,255.00p | 3,425.00p | 3,255.00p | 3,425.00p | 39048 |
| 09/07/2025 | 3,310.00p | 3,355.00p | 3,285.00p | 3,305.00p | 52374 |
| 08/07/2025 | 3,330.00p | 3,355.00p | 3,300.00p | 3,350.00p | 50285 |
| 07/07/2025 | 3,275.00p | 3,335.00p | 3,255.00p | 3,320.00p | 31271 |
| 04/07/2025 | 3,295.00p | 3,350.00p | 3,265.00p | 3,275.00p | 19715 |
| 03/07/2025 | 3,235.00p | 3,332.50p | 3,235.00p | 3,325.00p | 54651 |
| 02/07/2025 | 3,235.00p | 3,305.00p | 3,235.00p | 3,290.00p | 31873 |
| 01/07/2025 | 3,255.00p | 3,295.00p | 3,240.00p | 3,285.00p | 71141 |
| 30/06/2025 | 3,285.00p | 3,340.00p | 3,265.00p | 3,265.00p | 46734 |
| 27/06/2025 | 3,235.00p | 3,330.00p | 3,235.00p | 3,320.00p | 65844 |
| 26/06/2025 | 3,215.00p | 3,275.00p | 3,170.00p | 3,260.00p | 117249 |
| 25/06/2025 | 3,235.00p | 3,265.00p | 3,180.00p | 3,195.00p | 119302 |
| 24/06/2025 | 3,335.00p | 3,370.00p | 3,210.00p | 3,230.00p | 261673 |
| 23/06/2025 | 3,330.00p | 3,370.00p | 3,285.00p | 3,300.00p | 94108 |
| 20/06/2025 | 3,340.00p | 3,365.00p | 3,310.00p | 3,330.00p | 85121 |
| 19/06/2025 | 3,340.00p | 3,340.00p | 3,275.00p | 3,305.00p | 27874 |
| 18/06/2025 | 3,295.00p | 3,320.00p | 3,265.00p | 3,320.00p | 61935 |
| 17/06/2025 | 3,295.00p | 3,335.00p | 3,270.00p | 3,285.00p | 21620 |
| 16/06/2025 | 3,310.00p | 3,385.00p | 3,285.00p | 3,310.00p | 26040 |
| 13/06/2025 | 3,360.00p | 3,415.00p | 3,305.00p | 3,310.00p | 32685 |
| 12/06/2025 | 3,450.00p | 3,450.00p | 3,325.00p | 3,360.00p | 55729 |
| 11/06/2025 | 3,390.00p | 3,430.00p | 3,365.00p | 3,410.00p | 84990 |
| 10/06/2025 | 3,315.00p | 3,400.00p | 3,315.00p | 3,400.00p | 99300 |
| 09/06/2025 | 3,325.00p | 3,400.00p | 3,305.00p | 3,335.00p | 35765 |
| 06/06/2025 | 3,320.00p | 3,405.00p | 3,310.00p | 3,360.00p | 38049 |
| 05/06/2025 | 3,345.00p | 3,380.00p | 3,307.60p | 3,325.00p | 94766 |
| 04/06/2025 | 3,310.00p | 3,370.00p | 3,270.00p | 3,330.00p | 92402 |
| 03/06/2025 | 3,355.00p | 3,355.00p | 3,295.00p | 3,325.00p | 68007 |
| 02/06/2025 | 3,300.00p | 3,350.00p | 3,275.00p | 3,315.00p | 29652 |
| 30/05/2025 | 3,300.00p | 3,380.00p | 3,300.00p | 3,330.00p | 130896 |
| 29/05/2025 | 3,345.00p | 3,370.00p | 3,325.00p | 3,355.00p | 73171 |
| 28/05/2025 | 3,395.00p | 3,395.00p | 3,295.00p | 3,315.00p | 41401 |
| 27/05/2025 | 3,300.00p | 3,390.00p | 3,270.00p | 3,370.00p | 51579 |
| 23/05/2025 | 3,310.00p | 3,350.00p | 3,245.00p | 3,265.00p | 44812 |
| 22/05/2025 | 3,380.00p | 3,440.00p | 3,315.00p | 3,325.00p | 36909 |
| 21/05/2025 | 3,405.00p | 3,450.00p | 3,405.00p | 3,425.00p | 29237 |
| 20/05/2025 | 3,515.00p | 3,570.74p | 3,430.00p | 3,435.00p | 306246 |
| 19/05/2025 | 3,420.00p | 3,547.00p | 3,390.00p | 3,470.00p | 65728 |
| 16/05/2025 | 3,405.00p | 3,505.00p | 3,400.00p | 3,450.00p | 60466 |
| 15/05/2025 | 3,425.00p | 3,425.00p | 3,385.00p | 3,400.00p | 43981 |
| 14/05/2025 | 3,320.00p | 3,472.11p | 3,320.00p | 3,405.00p | 102314 |
| 13/05/2025 | 3,340.00p | 3,467.36p | 3,340.00p | 3,400.00p | 295301 |
| 12/05/2025 | 3,260.00p | 3,462.00p | 3,255.00p | 3,385.00p | 190984 |
| 09/05/2025 | 3,210.00p | 3,275.00p | 3,200.00p | 3,260.00p | 98059 |
| 08/05/2025 | 3,240.00p | 3,281.48p | 3,175.00p | 3,210.00p | 175557 |
| 07/05/2025 | 3,175.00p | 3,270.00p | 3,175.00p | 3,250.00p | 178089 |
| 06/05/2025 | 3,205.00p | 3,230.00p | 3,160.00p | 3,225.00p | 153754 |
| 02/05/2025 | 3,015.00p | 3,190.00p | 3,000.00p | 3,190.00p | 108021 |
| 01/05/2025 | 2,630.00p | 3,020.00p | 2,630.00p | 2,995.00p | 266459 |
| 30/04/2025 | 3,260.00p | 3,315.00p | 3,215.00p | 3,285.00p | 114868 |
| 29/04/2025 | 3,225.00p | 3,260.00p | 3,180.00p | 3,225.00p | 117800 |
| 28/04/2025 | 3,310.00p | 3,335.00p | 3,210.00p | 3,210.00p | 191707 |
| 25/04/2025 | 3,300.00p | 3,320.00p | 3,255.00p | 3,315.00p | 304943 |
| 24/04/2025 | 3,220.00p | 3,280.00p | 3,200.00p | 3,280.00p | 101197 |
| 23/04/2025 | 3,160.00p | 3,260.00p | 3,131.86p | 3,245.00p | 278289 |
| 22/04/2025 | 3,215.00p | 3,270.00p | 3,120.00p | 3,120.00p | 254503 |
| 17/04/2025 | 3,215.00p | 3,250.00p | 3,200.00p | 3,240.00p | 172190 |
| 16/04/2025 | 3,295.00p | 3,320.00p | 3,225.00p | 3,240.00p | 66518 |
| 15/04/2025 | 3,265.00p | 3,350.00p | 3,265.00p | 3,315.00p | 77040 |
| 14/04/2025 | 3,330.00p | 3,330.00p | 3,265.00p | 3,285.00p | 90214 |
| 11/04/2025 | 3,300.00p | 3,300.00p | 3,185.00p | 3,265.00p | 358458 |
| 10/04/2025 | 3,215.00p | 3,329.32p | 3,215.00p | 3,225.00p | 106187 |
| 09/04/2025 | 3,115.00p | 3,155.00p | 3,065.00p | 3,140.00p | 126422 |
| 08/04/2025 | 3,100.00p | 3,220.00p | 3,075.00p | 3,180.00p | 54781 |
| 07/04/2025 | 3,130.00p | 3,190.00p | 2,970.00p | 3,060.00p | 190998 |
| 04/04/2025 | 3,355.00p | 3,410.00p | 3,110.00p | 3,215.00p | 239554 |
| 03/04/2025 | 3,395.00p | 3,445.00p | 3,365.00p | 3,400.00p | 231560 |
| 02/04/2025 | 3,450.00p | 3,470.00p | 3,370.00p | 3,470.00p | 140259 |
| 01/04/2025 | 3,450.00p | 3,450.00p | 3,355.00p | 3,395.00p | 21022 |
| 31/03/2025 | 3,460.00p | 3,480.00p | 3,360.00p | 3,405.00p | 60518 |
| 28/03/2025 | 3,530.00p | 3,575.00p | 3,470.00p | 3,470.00p | 29197 |
| 27/03/2025 | 3,500.00p | 3,555.00p | 3,480.00p | 3,525.00p | 42492 |
| 26/03/2025 | 3,535.00p | 3,570.00p | 3,510.00p | 3,530.00p | 27954 |
| 25/03/2025 | 3,520.00p | 3,558.50p | 3,500.00p | 3,525.00p | 95763 |
| 24/03/2025 | 3,455.00p | 3,565.00p | 3,455.00p | 3,505.00p | 40610 |
| 21/03/2025 | 3,535.00p | 3,615.00p | 3,505.00p | 3,520.00p | 205121 |
| 20/03/2025 | 3,525.00p | 3,625.00p | 3,525.00p | 3,605.00p | 301018 |
| 19/03/2025 | 3,535.00p | 3,595.00p | 3,475.00p | 3,560.00p | 73848 |
| 18/03/2025 | 3,580.00p | 3,615.00p | 3,480.00p | 3,515.00p | 267437 |
| 17/03/2025 | 3,685.00p | 3,700.00p | 3,590.00p | 3,605.00p | 262413 |
| 14/03/2025 | 3,645.00p | 3,665.00p | 3,600.00p | 3,635.00p | 52852 |
| 13/03/2025 | 3,595.00p | 3,640.00p | 3,575.00p | 3,635.00p | 103513 |
| 12/03/2025 | 3,570.00p | 3,610.00p | 3,475.00p | 3,610.00p | 130505 |
| 11/03/2025 | 3,470.00p | 3,575.00p | 3,345.00p | 3,485.00p | 294373 |
| 10/03/2025 | 3,900.00p | 3,990.80p | 3,455.00p | 3,455.00p | 464540 |
| 07/03/2025 | 4,350.00p | 4,415.00p | 4,300.00p | 4,410.00p | 65384 |
| 06/03/2025 | 4,450.00p | 4,450.00p | 4,300.00p | 4,365.00p | 38052 |
| 05/03/2025 | 4,460.00p | 4,460.00p | 4,345.00p | 4,370.00p | 40929 |
| 04/03/2025 | 4,350.00p | 4,450.00p | 4,340.00p | 4,370.00p | 52988 |
| 03/03/2025 | 4,510.00p | 4,510.00p | 4,335.00p | 4,450.00p | 29470 |
*Close Price adjusted for both dividends and splits