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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
eEnergy Group (EAAS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2010 | 3,225.00p | 3,262.50p | 3,165.00p | 3,225.00p | 196 |
| 09/12/2010 | 3,225.00p | 3,225.00p | 3,150.75p | 3,225.00p | 358 |
| 08/12/2010 | 3,225.00p | 3,225.00p | 3,163.50p | 3,225.00p | 1052 |
| 07/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1460 |
| 06/12/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,225.00p | 1479 |
| 03/12/2010 | 3,225.00p | 3,225.00p | 3,169.50p | 3,225.00p | 267 |
| 02/12/2010 | 3,225.00p | 3,225.00p | 3,172.50p | 3,225.00p | 946 |
| 01/12/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1713 |
| 30/11/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1762 |
| 29/11/2010 | 3,375.00p | 3,375.00p | 3,151.50p | 3,225.00p | 3274 |
| 26/11/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 818 |
| 25/11/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 3966 |
| 24/11/2010 | 3,450.00p | 3,525.00p | 3,300.00p | 3,375.00p | 2765 |
| 23/11/2010 | 3,675.00p | 3,685.35p | 3,450.00p | 3,450.00p | 2602 |
| 22/11/2010 | 3,825.00p | 3,825.00p | 3,601.50p | 3,675.00p | 1333 |
| 19/11/2010 | 3,900.00p | 3,903.00p | 3,712.50p | 3,825.00p | 891 |
| 18/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 495 |
| 17/11/2010 | 3,975.00p | 3,975.00p | 3,960.00p | 3,975.00p | 17 |
| 16/11/2010 | 3,975.00p | 3,975.00p | 3,908.40p | 3,975.00p | 588 |
| 15/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 1518 |
| 12/11/2010 | 3,900.00p | 3,975.00p | 3,864.00p | 3,975.00p | 1725 |
| 11/11/2010 | 3,675.00p | 3,900.00p | 3,675.00p | 3,900.00p | 956 |
| 10/11/2010 | 3,900.00p | 3,900.00p | 3,637.50p | 3,675.00p | 903 |
| 09/11/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,900.00p | 283 |
| 08/11/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 1452 |
| 05/11/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 244 |
| 04/11/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 404 |
| 03/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 616 |
| 02/11/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 33 |
| 01/11/2010 | 3,975.00p | 3,975.00p | 3,930.00p | 3,975.00p | 100 |
| 29/10/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,975.00p | 2044 |
| 28/10/2010 | 4,050.00p | 4,050.00p | 3,930.00p | 3,975.00p | 250 |
| 27/10/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,050.00p | 161 |
| 26/10/2010 | 4,200.00p | 4,200.00p | 4,051.50p | 4,125.00p | 853 |
| 25/10/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,200.00p | 1642 |
| 22/10/2010 | 4,125.00p | 4,125.00p | 4,031.40p | 4,125.00p | 94 |
| 21/10/2010 | 4,050.00p | 4,125.00p | 3,975.00p | 4,125.00p | 1059 |
| 20/10/2010 | 4,050.00p | 4,050.00p | 3,975.00p | 4,050.00p | 588 |
| 19/10/2010 | 4,050.00p | 4,125.00p | 3,987.75p | 4,050.00p | 1155 |
| 18/10/2010 | 3,975.00p | 4,050.00p | 3,900.00p | 4,050.00p | 1830 |
| 15/10/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 4802 |
| 14/10/2010 | 3,600.00p | 3,825.00p | 3,525.00p | 3,825.00p | 1821 |
| 13/10/2010 | 3,675.00p | 3,675.00p | 3,531.00p | 3,600.00p | 155 |
| 12/10/2010 | 3,750.00p | 3,750.00p | 3,606.00p | 3,675.00p | 840 |
| 11/10/2010 | 3,750.00p | 3,750.00p | 3,675.00p | 3,750.00p | 633 |
| 08/10/2010 | 3,750.00p | 3,750.00p | 3,681.00p | 3,750.00p | 299 |
| 07/10/2010 | 3,750.00p | 3,750.00p | 3,637.50p | 3,750.00p | 544 |
| 06/10/2010 | 3,750.00p | 3,765.00p | 3,690.00p | 3,750.00p | 190 |
| 05/10/2010 | 3,900.00p | 3,900.00p | 3,750.00p | 3,750.00p | 2002 |
| 04/10/2010 | 4,050.00p | 4,050.00p | 3,825.00p | 3,900.00p | 1499 |
| 01/10/2010 | 3,975.00p | 4,125.00p | 3,900.00p | 4,050.00p | 3113 |
| 30/09/2010 | 3,525.00p | 4,050.00p | 3,489.36p | 3,975.00p | 9939 |
| 29/09/2010 | 3,375.00p | 3,525.00p | 3,345.00p | 3,525.00p | 2899 |
| 28/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1921 |
| 27/09/2010 | 3,375.00p | 3,450.00p | 3,322.50p | 3,450.00p | 3872 |
| 24/09/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 689 |
| 23/09/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 327 |
| 22/09/2010 | 3,450.00p | 3,465.00p | 3,375.00p | 3,450.00p | 1446 |
| 21/09/2010 | 3,600.00p | 3,600.00p | 3,379.50p | 3,450.00p | 1004 |
| 20/09/2010 | 3,600.00p | 3,606.00p | 3,540.00p | 3,600.00p | 592 |
| 17/09/2010 | 3,750.00p | 3,750.00p | 3,525.00p | 3,600.00p | 762 |
| 16/09/2010 | 3,750.00p | 3,787.50p | 3,675.00p | 3,750.00p | 1613 |
| 15/09/2010 | 3,750.00p | 3,750.00p | 3,750.00p | 3,750.00p | 325 |
| 14/09/2010 | 3,750.00p | 3,756.00p | 3,705.00p | 3,750.00p | 131 |
| 13/09/2010 | 3,750.00p | 3,795.00p | 3,690.00p | 3,750.00p | 545 |
| 10/09/2010 | 3,675.00p | 3,765.00p | 3,615.00p | 3,750.00p | 143 |
| 09/09/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 471 |
| 08/09/2010 | 3,750.00p | 3,825.00p | 3,676.50p | 3,750.00p | 1815 |
| 07/09/2010 | 3,750.00p | 3,862.50p | 3,690.00p | 3,750.00p | 2240 |
| 06/09/2010 | 3,750.00p | 3,810.00p | 3,675.00p | 3,750.00p | 2069 |
| 03/09/2010 | 3,600.00p | 3,825.00p | 3,549.00p | 3,750.00p | 3571 |
| 02/09/2010 | 3,450.00p | 3,750.00p | 3,420.00p | 3,600.00p | 7213 |
| 01/09/2010 | 3,375.00p | 3,450.00p | 3,339.00p | 3,450.00p | 1658 |
| 31/08/2010 | 3,450.00p | 3,450.00p | 3,330.00p | 3,375.00p | 592 |
| 27/08/2010 | 3,375.00p | 3,487.50p | 3,375.00p | 3,450.00p | 2566 |
| 26/08/2010 | 3,300.00p | 3,435.00p | 3,228.00p | 3,375.00p | 3976 |
| 25/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 363 |
| 24/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 56 |
| 23/08/2010 | 3,300.00p | 3,300.00p | 3,261.00p | 3,300.00p | 23 |
| 20/08/2010 | 3,300.00p | 3,300.00p | 3,255.00p | 3,300.00p | 3 |
| 19/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 101 |
| 18/08/2010 | 3,300.00p | 3,300.00p | 3,225.00p | 3,300.00p | 26 |
| 17/08/2010 | 3,300.00p | 3,315.00p | 3,240.00p | 3,300.00p | 18 |
| 16/08/2010 | 3,300.00p | 3,343.50p | 3,300.00p | 3,300.00p | 29 |
| 13/08/2010 | 3,300.00p | 3,345.00p | 3,240.00p | 3,300.00p | 74 |
| 12/08/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,300.00p | 302 |
| 11/08/2010 | 3,450.00p | 3,495.00p | 3,375.00p | 3,450.00p | 2977 |
| 10/08/2010 | 3,450.00p | 3,525.00p | 3,382.50p | 3,450.00p | 2572 |
| 09/08/2010 | 3,225.00p | 3,525.00p | 3,225.00p | 3,450.00p | 3956 |
| 06/08/2010 | 3,075.00p | 3,262.50p | 3,075.00p | 3,225.00p | 1747 |
| 05/08/2010 | 3,075.00p | 3,082.50p | 3,075.00p | 3,075.00p | 381 |
| 04/08/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 0 |
| 03/08/2010 | 2,962.50p | 3,150.00p | 2,962.50p | 3,075.00p | 833 |
| 02/08/2010 | 2,962.50p | 2,962.50p | 2,925.30p | 2,962.50p | 108 |
| 30/07/2010 | 2,962.50p | 2,962.50p | 2,962.50p | 2,962.50p | 0 |
| 29/07/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 2,962.50p | 764 |
| 28/07/2010 | 3,075.00p | 3,075.00p | 2,775.00p | 3,075.00p | 8320 |
| 27/07/2010 | 3,075.00p | 3,075.00p | 3,037.50p | 3,075.00p | 98 |
| 26/07/2010 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 133 |
| 23/07/2010 | 3,075.00p | 3,105.00p | 3,037.50p | 3,075.00p | 316 |
| 22/07/2010 | 3,075.00p | 3,097.50p | 3,037.50p | 3,075.00p | 201 |
| 21/07/2010 | 3,075.00p | 3,105.00p | 3,075.00p | 3,075.00p | 674 |
| 20/07/2010 | 3,075.00p | 3,075.00p | 3,030.00p | 3,075.00p | 533 |
| 19/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 70 |
| 16/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 189 |
| 15/07/2010 | 3,075.00p | 3,105.00p | 3,042.00p | 3,075.00p | 154 |
| 14/07/2010 | 3,075.00p | 3,075.00p | 3,036.00p | 3,075.00p | 23 |
| 13/07/2010 | 3,225.00p | 3,225.00p | 3,075.00p | 3,075.00p | 226 |
| 12/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 1002 |
| 09/07/2010 | 3,225.00p | 3,225.00p | 3,198.75p | 3,225.00p | 167 |
| 08/07/2010 | 3,225.00p | 3,225.00p | 3,187.50p | 3,225.00p | 89 |
| 07/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 150 |
| 06/07/2010 | 3,225.00p | 3,225.00p | 3,159.60p | 3,225.00p | 267 |
| 05/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 88 |
| 02/07/2010 | 3,225.00p | 3,225.00p | 3,165.00p | 3,225.00p | 49 |
| 01/07/2010 | 3,225.00p | 3,225.00p | 3,150.00p | 3,225.00p | 124 |
| 30/06/2010 | 3,375.00p | 3,375.00p | 3,225.00p | 3,225.00p | 167 |
| 29/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,375.00p | 1079 |
| 28/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
| 25/06/2010 | 3,450.00p | 3,450.00p | 3,300.00p | 3,375.00p | 437 |
| 24/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 23/06/2010 | 3,450.00p | 3,450.00p | 3,375.00p | 3,450.00p | 167 |
| 22/06/2010 | 3,375.00p | 3,450.00p | 3,300.00p | 3,450.00p | 401 |
| 21/06/2010 | 3,375.00p | 3,375.00p | 3,300.00p | 3,375.00p | 3 |
| 18/06/2010 | 3,375.00p | 3,416.40p | 3,300.00p | 3,375.00p | 47 |
| 17/06/2010 | 3,375.00p | 3,375.00p | 3,375.00p | 3,375.00p | 0 |
| 16/06/2010 | 3,375.00p | 3,375.00p | 3,315.00p | 3,375.00p | 36 |
| 15/06/2010 | 3,375.00p | 3,450.00p | 3,315.00p | 3,375.00p | 406 |
| 14/06/2010 | 3,075.00p | 3,375.00p | 3,075.00p | 3,375.00p | 956 |
| 11/06/2010 | 3,000.00p | 3,105.00p | 3,000.00p | 3,075.00p | 1094 |
| 10/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,000.00p | 1434 |
| 09/06/2010 | 3,075.00p | 3,075.00p | 2,925.00p | 3,075.00p | 522 |
| 08/06/2010 | 3,300.00p | 3,307.50p | 2,940.00p | 3,075.00p | 946 |
| 07/06/2010 | 3,300.00p | 3,300.00p | 3,150.00p | 3,300.00p | 184 |
| 04/06/2010 | 3,450.00p | 3,600.00p | 3,150.00p | 3,300.00p | 1382 |
| 03/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 02/06/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 01/06/2010 | 3,450.00p | 3,480.00p | 3,450.00p | 3,450.00p | 8 |
| 28/05/2010 | 3,525.00p | 3,525.00p | 3,303.00p | 3,450.00p | 402 |
| 27/05/2010 | 3,525.00p | 3,525.00p | 3,450.00p | 3,525.00p | 301 |
| 26/05/2010 | 3,675.00p | 3,675.00p | 3,450.00p | 3,525.00p | 210 |
| 25/05/2010 | 3,675.00p | 3,675.00p | 3,525.00p | 3,675.00p | 1693 |
| 24/05/2010 | 3,600.00p | 3,750.00p | 3,570.00p | 3,675.00p | 1328 |
| 21/05/2010 | 3,750.00p | 3,750.00p | 3,477.00p | 3,600.00p | 833 |
| 20/05/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,825.00p | 372 |
| 19/05/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 663 |
| 18/05/2010 | 4,050.00p | 4,087.50p | 3,976.50p | 4,050.00p | 96 |
| 17/05/2010 | 4,050.00p | 4,110.00p | 3,990.00p | 4,050.00p | 888 |
| 14/05/2010 | 3,975.00p | 4,050.00p | 3,975.00p | 4,050.00p | 663 |
| 13/05/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,975.00p | 329 |
| 12/05/2010 | 3,825.00p | 3,900.00p | 3,780.00p | 3,825.00p | 283 |
| 11/05/2010 | 3,825.00p | 3,864.00p | 3,780.00p | 3,825.00p | 429 |
| 10/05/2010 | 3,675.00p | 3,870.00p | 3,675.00p | 3,825.00p | 2167 |
| 07/05/2010 | 3,825.00p | 3,825.00p | 3,450.00p | 3,675.00p | 482 |
| 06/05/2010 | 3,900.00p | 3,975.00p | 3,840.00p | 3,900.00p | 620 |
| 05/05/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 849 |
| 04/05/2010 | 4,125.00p | 4,125.00p | 3,900.00p | 3,975.00p | 380 |
| 30/04/2010 | 4,125.00p | 4,200.00p | 4,065.00p | 4,125.00p | 441 |
| 29/04/2010 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 197 |
| 28/04/2010 | 4,275.00p | 4,275.00p | 4,125.00p | 4,125.00p | 345 |
| 27/04/2010 | 4,350.00p | 4,350.00p | 4,275.00p | 4,275.00p | 501 |
| 26/04/2010 | 4,275.00p | 4,350.00p | 4,209.00p | 4,350.00p | 383 |
| 23/04/2010 | 4,275.00p | 4,275.00p | 4,207.50p | 4,275.00p | 133 |
| 22/04/2010 | 4,200.00p | 4,350.00p | 4,143.00p | 4,275.00p | 1359 |
| 21/04/2010 | 4,200.00p | 4,200.00p | 4,140.00p | 4,200.00p | 245 |
| 20/04/2010 | 4,200.00p | 4,275.00p | 4,155.00p | 4,200.00p | 288 |
| 19/04/2010 | 4,350.00p | 4,350.00p | 4,200.00p | 4,200.00p | 1831 |
| 16/04/2010 | 4,275.00p | 4,410.00p | 4,257.00p | 4,350.00p | 622 |
| 15/04/2010 | 4,500.00p | 4,500.00p | 4,256.40p | 4,275.00p | 1083 |
| 14/04/2010 | 4,200.00p | 4,575.00p | 4,200.00p | 4,500.00p | 4790 |
| 13/04/2010 | 3,825.00p | 4,200.00p | 3,801.00p | 4,200.00p | 1638 |
| 12/04/2010 | 3,900.00p | 3,900.00p | 3,825.00p | 3,825.00p | 50 |
| 09/04/2010 | 3,825.00p | 3,975.00p | 3,825.00p | 3,900.00p | 911 |
| 08/04/2010 | 3,975.00p | 3,975.00p | 3,751.50p | 3,825.00p | 395 |
| 07/04/2010 | 3,975.00p | 3,975.00p | 3,900.75p | 3,975.00p | 130 |
| 06/04/2010 | 3,900.00p | 4,047.75p | 3,840.00p | 3,975.00p | 1518 |
| 01/04/2010 | 3,825.00p | 3,900.00p | 3,825.00p | 3,900.00p | 441 |
| 31/03/2010 | 3,900.00p | 3,900.00p | 3,600.00p | 3,825.00p | 1142 |
| 30/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,900.00p | 75 |
| 29/03/2010 | 3,900.00p | 4,045.50p | 3,825.00p | 3,975.00p | 626 |
| 26/03/2010 | 4,050.00p | 4,080.00p | 3,900.00p | 3,900.00p | 820 |
| 25/03/2010 | 4,050.00p | 4,125.00p | 3,976.50p | 4,050.00p | 1337 |
| 24/03/2010 | 3,975.00p | 4,125.00p | 3,958.50p | 4,050.00p | 1374 |
| 23/03/2010 | 3,750.00p | 4,080.00p | 3,735.00p | 3,975.00p | 5208 |
| 22/03/2010 | 3,600.00p | 3,615.00p | 3,525.00p | 3,600.00p | 425 |
| 19/03/2010 | 3,600.00p | 3,630.00p | 3,525.75p | 3,600.00p | 50 |
| 18/03/2010 | 3,750.00p | 3,750.00p | 3,450.00p | 3,600.00p | 1784 |
| 17/03/2010 | 3,675.00p | 3,750.00p | 3,639.90p | 3,750.00p | 655 |
| 16/03/2010 | 3,600.00p | 3,675.00p | 3,600.00p | 3,675.00p | 439 |
| 15/03/2010 | 3,525.00p | 3,600.00p | 3,525.00p | 3,600.00p | 161 |
| 12/03/2010 | 3,675.00p | 3,675.00p | 3,449.70p | 3,525.00p | 1186 |
| 11/03/2010 | 3,750.00p | 3,750.00p | 3,600.00p | 3,675.00p | 424 |
| 10/03/2010 | 3,825.00p | 3,825.00p | 3,675.00p | 3,750.00p | 433 |
| 09/03/2010 | 3,825.00p | 3,825.00p | 3,751.50p | 3,825.00p | 73 |
| 08/03/2010 | 3,975.00p | 3,975.00p | 3,750.00p | 3,825.00p | 813 |
| 05/03/2010 | 3,975.00p | 3,975.00p | 3,825.00p | 3,975.00p | 234 |
| 04/03/2010 | 3,975.00p | 3,975.00p | 3,900.00p | 3,975.00p | 289 |
| 03/03/2010 | 4,050.00p | 4,050.00p | 3,900.00p | 3,975.00p | 200 |
| 02/03/2010 | 4,050.00p | 4,080.00p | 3,960.00p | 4,050.00p | 691 |
| 01/03/2010 | 4,125.00p | 4,125.00p | 3,975.00p | 4,050.00p | 491 |
*Close Price adjusted for both dividends and splits