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 |
|---|---|---|---|---|---|
| 29/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 11 |
| 28/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 3790 |
| 27/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 18 |
| 22/12/2006 | 6,600.00p | 6,600.00p | 6,600.00p | 6,600.00p | 26 |
| 21/12/2006 | 6,675.00p | 6,675.00p | 6,525.00p | 6,600.00p | 1182 |
| 20/12/2006 | 6,675.00p | 6,750.00p | 6,675.00p | 6,675.00p | 33 |
| 19/12/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 271 |
| 18/12/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 1917 |
| 15/12/2006 | 6,600.00p | 6,675.00p | 6,600.00p | 6,675.00p | 981 |
| 14/12/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 287 |
| 13/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 37 |
| 12/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 93 |
| 11/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 126 |
| 08/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 172 |
| 07/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 339 |
| 06/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 280 |
| 05/12/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,750.00p | 191 |
| 04/12/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 233 |
| 01/12/2006 | 6,600.00p | 6,750.00p | 6,450.00p | 6,750.00p | 5879 |
| 30/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 264 |
| 29/11/2006 | 6,525.00p | 6,600.00p | 6,525.00p | 6,525.00p | 981 |
| 28/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 302 |
| 27/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 266 |
| 24/11/2006 | 6,525.00p | 6,525.00p | 6,525.00p | 6,525.00p | 18 |
| 23/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,525.00p | 128 |
| 22/11/2006 | 6,450.00p | 6,525.00p | 6,450.00p | 6,525.00p | 7 |
| 21/11/2006 | 6,525.00p | 6,525.00p | 6,450.00p | 6,450.00p | 1398 |
| 20/11/2006 | 6,600.00p | 6,600.00p | 6,525.00p | 6,525.00p | 1370 |
| 17/11/2006 | 6,450.00p | 6,450.00p | 6,450.00p | 6,600.00p | 40 |
| 16/11/2006 | 6,750.00p | 6,750.00p | 6,600.00p | 6,600.00p | 840 |
| 15/11/2006 | 6,750.00p | 6,750.00p | 6,750.00p | 6,750.00p | 1067 |
| 14/11/2006 | 6,975.00p | 6,975.00p | 6,750.00p | 6,750.00p | 539 |
| 13/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 11 |
| 10/11/2006 | 7,050.00p | 7,050.00p | 6,975.00p | 6,975.00p | 407 |
| 09/11/2006 | 7,050.00p | 7,050.00p | 6,900.00p | 7,050.00p | 3209 |
| 08/11/2006 | 7,050.00p | 7,050.00p | 6,900.00p | 6,900.00p | 657 |
| 07/11/2006 | 6,975.00p | 7,050.00p | 6,975.00p | 7,050.00p | 276 |
| 06/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 2805 |
| 03/11/2006 | 6,975.00p | 6,975.00p | 6,975.00p | 6,975.00p | 93 |
| 02/11/2006 | 6,750.00p | 6,975.00p | 6,750.00p | 6,975.00p | 680 |
| 01/11/2006 | 6,675.00p | 6,750.00p | 6,675.00p | 6,750.00p | 2378 |
| 31/10/2006 | 6,375.00p | 6,675.00p | 6,375.00p | 6,675.00p | 2067 |
| 30/10/2006 | 6,150.00p | 6,375.00p | 6,150.00p | 6,375.00p | 3730 |
| 27/10/2006 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 114 |
| 26/10/2006 | 6,300.00p | 6,300.00p | 6,225.00p | 6,225.00p | 571 |
| 25/10/2006 | 6,225.00p | 6,300.00p | 6,225.00p | 6,300.00p | 14775 |
| 24/10/2006 | 6,150.00p | 6,150.00p | 6,000.00p | 6,000.00p | 825 |
| 23/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 73 |
| 20/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 24 |
| 19/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 4 |
| 18/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 68 |
| 17/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 62 |
| 16/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 263 |
| 13/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 94 |
| 12/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 526 |
| 11/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 479 |
| 10/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 29 |
| 09/10/2006 | 6,150.00p | 6,300.00p | 6,150.00p | 6,150.00p | 108 |
| 06/10/2006 | 6,150.00p | 6,150.00p | 6,150.00p | 6,150.00p | 154 |
| 05/10/2006 | 6,075.00p | 6,150.00p | 6,075.00p | 6,150.00p | 829 |
| 04/10/2006 | 6,150.00p | 6,150.00p | 5,925.00p | 6,075.00p | 1846 |
| 03/10/2006 | 6,225.00p | 6,225.00p | 6,150.00p | 6,150.00p | 364 |
| 02/10/2006 | 6,225.00p | 6,225.00p | 6,225.00p | 6,225.00p | 57 |
| 29/09/2006 | 6,300.00p | 6,300.00p | 6,225.00p | 6,225.00p | 117 |
| 28/09/2006 | 6,300.00p | 6,300.00p | 6,300.00p | 6,300.00p | 32 |
| 27/09/2006 | 6,375.00p | 6,375.00p | 6,300.00p | 6,300.00p | 92 |
| 26/09/2006 | 6,825.00p | 6,900.00p | 6,375.00p | 6,375.00p | 1117 |
| 25/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 265 |
| 22/09/2006 | 6,750.00p | 6,900.00p | 6,750.00p | 6,825.00p | 5236 |
| 21/09/2006 | 6,675.00p | 6,675.00p | 6,600.00p | 6,600.00p | 74 |
| 20/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 888 |
| 19/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 65 |
| 18/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 494 |
| 15/09/2006 | 6,825.00p | 6,825.00p | 6,600.00p | 6,675.00p | 3794 |
| 14/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 17 |
| 13/09/2006 | 6,675.00p | 6,675.00p | 6,675.00p | 6,675.00p | 15 |
| 12/09/2006 | 6,750.00p | 6,750.00p | 6,675.00p | 6,675.00p | 1511 |
| 11/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 336 |
| 08/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 1 |
| 07/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 254 |
| 06/09/2006 | 6,825.00p | 6,825.00p | 6,825.00p | 6,825.00p | 19 |
| 05/09/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,825.00p | 618 |
| 04/09/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 37 |
| 01/09/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 783 |
| 31/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 709 |
| 30/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 167 |
| 29/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 37 |
| 25/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 7 |
| 24/08/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,900.00p | 1379 |
| 23/08/2006 | 6,900.00p | 6,900.00p | 6,825.00p | 6,900.00p | 67 |
| 22/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 13 |
| 21/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 133 |
| 18/08/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 177 |
| 17/08/2006 | 6,975.00p | 6,975.00p | 6,900.00p | 6,900.00p | 87 |
| 16/08/2006 | 7,050.00p | 7,050.00p | 6,825.00p | 6,975.00p | 6571 |
| 15/08/2006 | 7,050.00p | 7,125.00p | 7,050.00p | 7,050.00p | 37 |
| 14/08/2006 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 173 |
| 11/08/2006 | 6,975.00p | 7,125.00p | 6,975.00p | 7,125.00p | 58 |
| 10/08/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 206 |
| 09/08/2006 | 7,125.00p | 7,125.00p | 6,975.00p | 7,050.00p | 425 |
| 08/08/2006 | 7,200.00p | 7,200.00p | 7,125.00p | 7,125.00p | 19 |
| 07/08/2006 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 354 |
| 04/08/2006 | 7,125.00p | 7,200.00p | 7,125.00p | 7,200.00p | 40 |
| 03/08/2006 | 6,975.00p | 7,125.00p | 6,975.00p | 7,125.00p | 2001 |
| 02/08/2006 | 7,350.00p | 7,350.00p | 6,975.00p | 6,975.00p | 748 |
| 01/08/2006 | 7,275.00p | 7,350.00p | 7,275.00p | 7,350.00p | 1287 |
| 31/07/2006 | 7,125.00p | 7,350.00p | 7,125.00p | 7,275.00p | 503 |
| 28/07/2006 | 7,125.00p | 7,125.00p | 7,125.00p | 7,125.00p | 459 |
| 27/07/2006 | 7,050.00p | 7,125.00p | 6,900.00p | 7,125.00p | 317 |
| 26/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 0 |
| 25/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 1547 |
| 24/07/2006 | 7,050.00p | 7,050.00p | 7,050.00p | 7,050.00p | 477 |
| 21/07/2006 | 6,900.00p | 7,050.00p | 6,900.00p | 7,050.00p | 418 |
| 20/07/2006 | 6,900.00p | 6,900.00p | 6,900.00p | 6,900.00p | 106 |
| 19/07/2006 | 6,975.00p | 6,975.00p | 6,900.00p | 6,900.00p | 0 |
| 18/07/2006 | 7,350.00p | 7,350.00p | 6,975.00p | 6,975.00p | 1695 |
| 17/07/2006 | 7,350.00p | 7,350.00p | 7,275.00p | 7,275.00p | 180 |
| 14/07/2006 | 7,425.00p | 7,425.00p | 7,350.00p | 7,350.00p | 540 |
| 13/07/2006 | 7,800.00p | 7,800.00p | 7,650.00p | 7,650.00p | 219 |
| 12/07/2006 | 7,725.00p | 7,800.00p | 7,650.00p | 7,800.00p | 3611 |
| 11/07/2006 | 7,800.00p | 7,800.00p | 7,725.00p | 7,725.00p | 78 |
| 10/07/2006 | 8,025.00p | 8,025.00p | 7,800.00p | 7,800.00p | 217 |
| 07/07/2006 | 8,025.00p | 8,025.00p | 8,025.00p | 8,025.00p | 321 |
| 06/07/2006 | 8,025.00p | 8,025.00p | 8,025.00p | 8,025.00p | 30 |
| 05/07/2006 | 8,175.00p | 8,175.00p | 8,025.00p | 8,025.00p | 171 |
| 04/07/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,100.00p | 515 |
| 03/07/2006 | 8,025.00p | 8,175.00p | 8,025.00p | 8,175.00p | 147 |
| 30/06/2006 | 7,950.00p | 7,950.00p | 7,950.00p | 7,950.00p | 40 |
| 29/06/2006 | 7,950.00p | 7,950.00p | 7,875.00p | 7,950.00p | 254 |
| 28/06/2006 | 7,650.00p | 7,875.00p | 7,725.00p | 7,875.00p | 1937 |
| 27/06/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 72 |
| 26/06/2006 | 7,575.00p | 7,650.00p | 7,575.00p | 7,650.00p | 610 |
| 23/06/2006 | 7,425.00p | 7,650.00p | 7,425.00p | 7,575.00p | 408 |
| 22/06/2006 | 7,575.00p | 7,575.00p | 7,425.00p | 7,425.00p | 395 |
| 21/06/2006 | 7,800.00p | 7,800.00p | 7,575.00p | 7,575.00p | 2111 |
| 20/06/2006 | 7,875.00p | 7,875.00p | 7,800.00p | 7,800.00p | 289 |
| 19/06/2006 | 8,100.00p | 8,100.00p | 7,950.00p | 7,950.00p | 1227 |
| 16/06/2006 | 8,250.00p | 8,475.00p | 8,100.00p | 8,100.00p | 992 |
| 15/06/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,175.00p | 49 |
| 14/06/2006 | 8,175.00p | 8,175.00p | 8,100.00p | 8,100.00p | 192 |
| 13/06/2006 | 8,850.00p | 8,850.00p | 8,250.00p | 8,250.00p | 868 |
| 12/06/2006 | 8,925.00p | 8,925.00p | 8,925.00p | 8,925.00p | 174 |
| 09/06/2006 | 8,925.00p | 9,000.00p | 8,925.00p | 9,000.00p | 270 |
| 08/06/2006 | 9,000.00p | 9,000.00p | 8,850.00p | 8,925.00p | 429 |
| 07/06/2006 | 9,300.00p | 9,300.00p | 9,075.00p | 9,075.00p | 694 |
| 06/06/2006 | 9,600.00p | 9,600.00p | 9,225.00p | 9,300.00p | 837 |
| 05/06/2006 | 9,675.00p | 9,675.00p | 9,450.00p | 9,600.00p | 854 |
| 02/06/2006 | 9,600.00p | 9,600.00p | 9,600.00p | 9,600.00p | 83 |
| 01/06/2006 | 9,600.00p | 9,600.00p | 9,525.00p | 9,600.00p | 1372 |
| 31/05/2006 | 9,600.00p | 9,600.00p | 9,375.00p | 9,600.00p | 1545 |
| 30/05/2006 | 9,000.00p | 9,600.00p | 9,000.00p | 9,600.00p | 1768 |
| 26/05/2006 | 8,850.00p | 9,150.00p | 8,925.00p | 9,000.00p | 892 |
| 25/05/2006 | 8,925.00p | 9,000.00p | 8,850.00p | 8,850.00p | 373 |
| 24/05/2006 | 9,075.00p | 9,150.00p | 8,925.00p | 8,925.00p | 1610 |
| 23/05/2006 | 8,400.00p | 9,075.00p | 8,250.00p | 9,075.00p | 3174 |
| 22/05/2006 | 9,000.00p | 9,000.00p | 8,400.00p | 8,400.00p | 1056 |
| 19/05/2006 | 9,000.00p | 9,000.00p | 9,000.00p | 9,000.00p | 553 |
| 18/05/2006 | 9,525.00p | 9,525.00p | 9,000.00p | 9,000.00p | 527 |
| 17/05/2006 | 9,675.00p | 9,675.00p | 9,525.00p | 9,525.00p | 2525 |
| 16/05/2006 | 10,125.00p | 10,125.00p | 9,450.00p | 9,675.00p | 5979 |
| 15/05/2006 | 10,650.00p | 10,650.00p | 10,125.00p | 10,125.00p | 14869 |
| 12/05/2006 | 10,575.00p | 10,875.00p | 10,575.00p | 10,650.00p | 18513 |
| 11/05/2006 | 9,900.00p | 10,500.00p | 9,900.00p | 10,500.00p | 3643 |
| 10/05/2006 | 9,825.00p | 9,900.00p | 9,825.00p | 9,900.00p | 7329 |
| 09/05/2006 | 9,150.00p | 9,750.00p | 9,150.00p | 9,750.00p | 5472 |
| 08/05/2006 | 9,300.00p | 9,300.00p | 9,150.00p | 9,150.00p | 2518 |
| 05/05/2006 | 9,150.00p | 9,450.00p | 9,150.00p | 9,300.00p | 4660 |
| 04/05/2006 | 8,250.00p | 9,225.00p | 8,325.00p | 9,150.00p | 13028 |
| 03/05/2006 | 7,875.00p | 8,400.00p | 7,875.00p | 8,250.00p | 12831 |
| 02/05/2006 | 7,500.00p | 7,800.00p | 7,500.00p | 7,800.00p | 4445 |
| 28/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 455 |
| 27/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 1227 |
| 26/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 9658 |
| 25/04/2006 | 7,425.00p | 7,500.00p | 7,425.00p | 7,500.00p | 502 |
| 24/04/2006 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 147 |
| 21/04/2006 | 7,650.00p | 7,650.00p | 7,500.00p | 7,500.00p | 508 |
| 20/04/2006 | 7,650.00p | 7,650.00p | 7,500.00p | 7,650.00p | 7028 |
| 19/04/2006 | 7,425.00p | 7,650.00p | 7,425.00p | 7,650.00p | 717 |
| 18/04/2006 | 7,275.00p | 7,425.00p | 7,275.00p | 7,425.00p | 3602 |
| 13/04/2006 | 7,275.00p | 7,275.00p | 7,275.00p | 7,275.00p | 77 |
| 12/04/2006 | 7,575.00p | 7,575.00p | 7,275.00p | 7,275.00p | 1781 |
| 11/04/2006 | 7,500.00p | 7,575.00p | 7,500.00p | 7,575.00p | 2101 |
| 10/04/2006 | 7,650.00p | 7,725.00p | 7,575.00p | 7,575.00p | 1164 |
| 07/04/2006 | 7,275.00p | 7,875.00p | 7,275.00p | 7,725.00p | 4067 |
| 06/04/2006 | 7,200.00p | 7,200.00p | 7,200.00p | 7,200.00p | 3801 |
| 05/04/2006 | 7,275.00p | 7,275.00p | 7,200.00p | 7,200.00p | 1050 |
| 04/04/2006 | 7,350.00p | 7,350.00p | 7,275.00p | 7,275.00p | 657 |
| 03/04/2006 | 7,350.00p | 7,350.00p | 7,350.00p | 7,350.00p | 103 |
| 31/03/2006 | 7,650.00p | 7,650.00p | 7,350.00p | 7,350.00p | 526 |
| 30/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 155 |
| 29/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 162 |
| 28/03/2006 | 7,650.00p | 7,725.00p | 7,650.00p | 7,650.00p | 1581 |
| 27/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 296 |
| 24/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 35 |
| 23/03/2006 | 7,650.00p | 7,650.00p | 7,650.00p | 7,650.00p | 13 |
| 22/03/2006 | 7,950.00p | 7,950.00p | 7,650.00p | 7,650.00p | 538 |
| 21/03/2006 | 8,025.00p | 8,025.00p | 7,950.00p | 7,950.00p | 2345 |
| 20/03/2006 | 8,100.00p | 8,100.00p | 8,025.00p | 8,025.00p | 784 |
| 17/03/2006 | 8,100.00p | 8,475.00p | 8,100.00p | 8,100.00p | 1470 |
| 16/03/2006 | 8,025.00p | 8,175.00p | 8,025.00p | 8,175.00p | 5605 |
*Close Price adjusted for both dividends and splits