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 Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Hold Hill and Smith (HILS) by John Ficenec in The Times - Tempus
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Hikma Pharmaceuticals (HIK) by Citi
- Neutral Standard Chartered (STAN) by Citi
- Buy Lloyds Banking Group (LLOY) by Citi
- Buy HSBC Holdings (HSBA) by Citi
Gamma Communications (GAMA) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2025 | 988.00p | 1,014.00p | 988.00p | 1,000.00p | 351832 |
| 30/09/2025 | 988.00p | 1,002.00p | 974.00p | 1,000.00p | 422458 |
| 29/09/2025 | 972.00p | 988.00p | 969.00p | 981.00p | 296930 |
| 26/09/2025 | 980.00p | 980.00p | 963.00p | 970.00p | 458622 |
| 25/09/2025 | 963.00p | 969.00p | 952.00p | 965.00p | 296455 |
| 24/09/2025 | 982.00p | 985.00p | 963.00p | 965.00p | 217948 |
| 23/09/2025 | 965.00p | 989.00p | 965.00p | 984.00p | 206101 |
| 22/09/2025 | 982.00p | 989.20p | 958.75p | 964.00p | 467157 |
| 19/09/2025 | 1,020.00p | 1,020.00p | 966.00p | 982.00p | 1333550 |
| 18/09/2025 | 970.00p | 998.83p | 970.00p | 986.00p | 718650 |
| 17/09/2025 | 987.00p | 1,006.00p | 984.00p | 984.00p | 242700 |
| 16/09/2025 | 990.00p | 1,012.00p | 990.00p | 988.00p | 635873 |
| 15/09/2025 | 990.00p | 1,024.00p | 988.00p | 1,012.00p | 308968 |
| 12/09/2025 | 987.00p | 1,017.12p | 984.00p | 992.00p | 366485 |
| 11/09/2025 | 1,024.00p | 1,024.00p | 1,020.00p | 986.00p | 507095 |
| 10/09/2025 | 1,024.00p | 1,060.00p | 1,020.00p | 1,020.00p | 821539 |
| 09/09/2025 | 1,134.00p | 1,186.00p | 981.00p | 1,024.00p | 1661000 |
| 08/09/2025 | 1,030.00p | 1,066.00p | 1,030.00p | 1,064.00p | 239231 |
| 05/09/2025 | 1,062.00p | 1,062.00p | 1,038.87p | 1,048.00p | 219912 |
| 04/09/2025 | 1,046.00p | 1,056.00p | 1,030.00p | 1,050.00p | 234341 |
| 03/09/2025 | 1,030.00p | 1,052.00p | 1,030.00p | 1,046.00p | 305318 |
| 02/09/2025 | 1,054.00p | 1,056.00p | 1,030.48p | 1,028.00p | 523732 |
| 01/09/2025 | 1,054.00p | 1,068.00p | 1,050.00p | 1,054.00p | 240409 |
| 29/08/2025 | 1,070.00p | 1,080.00p | 1,058.00p | 1,056.00p | 111983 |
| 28/08/2025 | 1,094.00p | 1,100.00p | 1,064.00p | 1,070.00p | 213292 |
| 27/08/2025 | 1,076.00p | 1,094.00p | 1,074.00p | 1,092.00p | 131778 |
| 26/08/2025 | 1,100.00p | 1,104.00p | 1,078.00p | 1,078.00p | 318175 |
| 22/08/2025 | 1,088.00p | 1,106.00p | 1,082.00p | 1,106.00p | 228046 |
| 21/08/2025 | 1,070.00p | 1,092.00p | 1,064.00p | 1,092.00p | 203954 |
| 20/08/2025 | 1,092.00p | 1,100.00p | 1,057.64p | 1,074.00p | 312811 |
| 19/08/2025 | 1,108.00p | 1,108.00p | 1,080.00p | 1,100.00p | 165502 |
| 18/08/2025 | 1,072.00p | 1,096.00p | 1,070.00p | 1,092.00p | 238915 |
| 15/08/2025 | 1,080.00p | 1,088.00p | 1,066.00p | 1,074.00p | 154911 |
| 14/08/2025 | 1,082.00p | 1,096.00p | 1,058.00p | 1,072.00p | 296693 |
| 13/08/2025 | 1,086.00p | 1,100.00p | 1,084.00p | 1,088.00p | 124790 |
| 12/08/2025 | 1,090.00p | 1,106.00p | 1,090.00p | 1,090.00p | 134501 |
| 11/08/2025 | 1,074.00p | 1,112.00p | 1,062.00p | 1,098.00p | 363636 |
| 08/08/2025 | 1,072.00p | 1,082.00p | 1,059.19p | 1,066.00p | 126329 |
| 07/08/2025 | 1,056.00p | 1,088.00p | 1,056.00p | 1,078.00p | 241021 |
| 06/08/2025 | 1,098.00p | 1,098.06p | 1,070.00p | 1,070.00p | 436810 |
| 05/08/2025 | 1,092.00p | 1,100.00p | 1,084.00p | 1,092.00p | 1545229 |
| 04/08/2025 | 1,086.00p | 1,090.00p | 1,076.56p | 1,090.00p | 712731 |
| 01/08/2025 | 1,084.00p | 1,088.00p | 1,060.00p | 1,076.00p | 408350 |
| 31/07/2025 | 1,084.00p | 1,094.00p | 1,066.00p | 1,088.00p | 418262 |
| 30/07/2025 | 1,078.00p | 1,084.00p | 1,066.00p | 1,066.00p | 661244 |
| 29/07/2025 | 1,106.00p | 1,106.00p | 1,066.00p | 1,078.00p | 716398 |
| 28/07/2025 | 1,112.00p | 1,112.00p | 1,082.00p | 1,096.00p | 301062 |
| 25/07/2025 | 1,092.00p | 1,106.00p | 1,080.00p | 1,102.00p | 246889 |
| 24/07/2025 | 1,066.00p | 1,092.00p | 1,066.00p | 1,090.00p | 185719 |
| 23/07/2025 | 1,110.00p | 1,110.00p | 1,066.00p | 1,068.00p | 356368 |
| 22/07/2025 | 1,094.00p | 1,100.00p | 1,078.26p | 1,090.00p | 146286 |
| 21/07/2025 | 1,110.00p | 1,112.09p | 1,093.99p | 1,098.00p | 1178837 |
| 18/07/2025 | 1,108.00p | 1,116.00p | 1,096.00p | 1,110.00p | 317502 |
| 17/07/2025 | 1,096.00p | 1,104.00p | 1,082.00p | 1,100.00p | 262560 |
| 16/07/2025 | 1,100.00p | 1,114.00p | 1,078.00p | 1,086.00p | 403038 |
| 15/07/2025 | 1,110.00p | 1,126.00p | 1,104.00p | 1,108.00p | 313392 |
| 14/07/2025 | 1,088.00p | 1,112.00p | 1,077.87p | 1,110.00p | 200747 |
| 11/07/2025 | 1,090.00p | 1,098.00p | 1,080.00p | 1,090.00p | 223489 |
| 10/07/2025 | 1,106.00p | 1,114.00p | 1,094.00p | 1,096.00p | 185789 |
| 09/07/2025 | 1,114.00p | 1,128.00p | 1,104.00p | 1,104.00p | 411976 |
| 08/07/2025 | 1,130.00p | 1,130.00p | 1,110.44p | 1,116.00p | 480834 |
| 07/07/2025 | 1,122.00p | 1,134.40p | 1,112.00p | 1,126.00p | 203091 |
| 04/07/2025 | 1,136.00p | 1,138.00p | 1,118.00p | 1,124.00p | 105202 |
| 03/07/2025 | 1,104.00p | 1,142.29p | 1,104.00p | 1,136.00p | 256717 |
| 02/07/2025 | 1,116.00p | 1,146.00p | 1,102.00p | 1,138.00p | 696454 |
| 01/07/2025 | 1,138.00p | 1,142.00p | 1,116.00p | 1,122.00p | 297771 |
| 30/06/2025 | 1,140.00p | 1,154.00p | 1,134.00p | 1,138.00p | 517352 |
| 27/06/2025 | 1,110.00p | 1,140.00p | 1,110.00p | 1,138.00p | 571390 |
| 26/06/2025 | 1,130.00p | 1,136.00p | 1,110.00p | 1,114.00p | 580909 |
| 25/06/2025 | 1,140.00p | 1,146.00p | 1,126.00p | 1,132.00p | 435123 |
| 24/06/2025 | 1,120.00p | 1,144.00p | 1,116.00p | 1,136.00p | 690255 |
| 23/06/2025 | 1,138.00p | 1,144.00p | 1,095.86p | 1,114.00p | 849353 |
| 20/06/2025 | 1,130.00p | 1,152.00p | 1,130.00p | 1,144.00p | 6374991 |
| 19/06/2025 | 1,144.00p | 1,174.00p | 1,130.00p | 1,130.00p | 297522 |
| 18/06/2025 | 1,146.00p | 1,162.00p | 1,126.00p | 1,154.00p | 572458 |
| 17/06/2025 | 1,156.00p | 1,156.00p | 1,140.00p | 1,144.00p | 513850 |
| 16/06/2025 | 1,150.00p | 1,166.00p | 1,144.00p | 1,152.00p | 292285 |
| 13/06/2025 | 1,182.00p | 1,202.00p | 1,154.00p | 1,154.00p | 467531 |
| 12/06/2025 | 1,200.00p | 1,228.00p | 1,190.00p | 1,204.00p | 571956 |
| 11/06/2025 | 1,196.00p | 1,204.00p | 1,182.00p | 1,198.00p | 916215 |
| 10/06/2025 | 1,194.00p | 1,214.00p | 1,182.00p | 1,196.00p | 405260 |
| 09/06/2025 | 1,184.00p | 1,204.00p | 1,180.00p | 1,192.00p | 621026 |
| 06/06/2025 | 1,188.00p | 1,200.00p | 1,180.00p | 1,184.00p | 256557 |
| 05/06/2025 | 1,174.00p | 1,198.00p | 1,174.00p | 1,186.00p | 286429 |
| 04/06/2025 | 1,170.00p | 1,194.00p | 1,160.00p | 1,186.00p | 505946 |
| 03/06/2025 | 1,174.00p | 1,184.00p | 1,164.00p | 1,170.00p | 405180 |
| 02/06/2025 | 1,178.00p | 1,188.00p | 1,172.00p | 1,178.00p | 218312 |
| 30/05/2025 | 1,198.00p | 1,224.00p | 1,180.00p | 1,186.00p | 391607 |
| 29/05/2025 | 1,194.00p | 1,206.00p | 1,180.48p | 1,192.00p | 240135 |
| 28/05/2025 | 1,196.00p | 1,232.00p | 1,194.00p | 1,194.00p | 435045 |
| 27/05/2025 | 1,186.00p | 1,216.00p | 1,168.00p | 1,202.00p | 377994 |
| 23/05/2025 | 1,180.00p | 1,194.00p | 1,162.00p | 1,174.00p | 404595 |
| 22/05/2025 | 1,220.00p | 1,220.00p | 1,162.00p | 1,190.00p | 321204 |
| 21/05/2025 | 1,206.00p | 1,206.00p | 1,160.00p | 1,174.00p | 470444 |
| 20/05/2025 | 1,180.00p | 1,210.00p | 1,176.00p | 1,190.00p | 257130 |
| 19/05/2025 | 1,170.00p | 1,186.00p | 1,156.00p | 1,176.00p | 284979 |
| 16/05/2025 | 1,138.00p | 1,184.00p | 1,124.00p | 1,176.00p | 703317 |
| 15/05/2025 | 1,168.00p | 1,178.00p | 1,127.03p | 1,130.00p | 771868 |
| 14/05/2025 | 1,254.00p | 1,257.20p | 1,104.00p | 1,170.00p | 2559352 |
| 13/05/2025 | 1,292.00p | 1,322.00p | 1,274.00p | 1,304.00p | 1026565 |
| 12/05/2025 | 1,330.00p | 1,358.00p | 1,281.50p | 1,310.00p | 265044 |
| 09/05/2025 | 1,358.00p | 1,376.00p | 1,328.00p | 1,338.00p | 361223 |
| 08/05/2025 | 1,342.00p | 1,368.14p | 1,340.00p | 1,358.00p | 476898 |
| 07/05/2025 | 1,364.00p | 1,376.00p | 1,330.00p | 1,342.00p | 406403 |
| 06/05/2025 | 1,366.00p | 1,374.00p | 1,348.00p | 1,364.00p | 498997 |
| 02/05/2025 | 1,330.00p | 1,366.00p | 1,300.00p | 1,364.00p | 339309 |
| 01/05/2025 | 1,346.00p | 1,348.45p | 1,294.88p | 1,330.00p | 347724 |
| 30/04/2025 | 1,280.00p | 1,338.00p | 1,250.00p | 1,334.00p | 1310543 |
| 29/04/2025 | 1,306.00p | 1,320.00p | 1,247.50p | 1,276.00p | 2354601 |
| 28/04/2025 | 1,340.00p | 1,348.00p | 1,310.00p | 1,310.00p | 1452483 |
| 25/04/2025 | 1,284.00p | 1,334.00p | 1,284.00p | 1,334.00p | 648521 |
| 24/04/2025 | 1,290.00p | 1,316.68p | 1,272.00p | 1,288.00p | 834153 |
| 23/04/2025 | 1,232.00p | 1,296.00p | 1,232.00p | 1,284.00p | 3008871 |
| 22/04/2025 | 1,260.00p | 1,260.00p | 1,230.00p | 1,232.00p | 867964 |
| 17/04/2025 | 1,248.00p | 1,260.00p | 1,226.00p | 1,244.00p | 413496 |
| 16/04/2025 | 1,240.00p | 1,266.00p | 1,232.00p | 1,250.00p | 1022116 |
| 15/04/2025 | 1,260.00p | 1,260.00p | 1,226.00p | 1,248.00p | 1449360 |
| 14/04/2025 | 1,200.00p | 1,234.00p | 1,188.00p | 1,232.00p | 4301758 |
| 11/04/2025 | 1,184.00p | 1,200.00p | 1,166.00p | 1,198.00p | 831607 |
| 10/04/2025 | 1,250.00p | 1,250.00p | 1,175.00p | 1,186.00p | 1031542 |
| 09/04/2025 | 1,174.00p | 1,200.82p | 1,132.00p | 1,164.00p | 1968957 |
| 08/04/2025 | 1,172.00p | 1,206.00p | 1,172.00p | 1,202.00p | 1333700 |
| 07/04/2025 | 1,202.00p | 1,210.00p | 1,152.00p | 1,174.00p | 705774 |
| 04/04/2025 | 1,248.00p | 1,248.00p | 1,192.00p | 1,216.00p | 477959 |
| 03/04/2025 | 1,228.00p | 1,262.00p | 1,214.00p | 1,234.00p | 424473 |
| 02/04/2025 | 1,234.00p | 1,250.00p | 1,204.00p | 1,240.00p | 381986 |
| 01/04/2025 | 1,200.00p | 1,246.00p | 1,200.00p | 1,236.00p | 229577 |
| 31/03/2025 | 1,300.00p | 1,300.00p | 1,206.00p | 1,212.00p | 206414 |
| 28/03/2025 | 1,280.00p | 1,280.00p | 1,232.00p | 1,240.00p | 505478 |
| 27/03/2025 | 1,256.00p | 1,284.00p | 1,250.00p | 1,264.00p | 2061185 |
| 26/03/2025 | 1,260.00p | 1,296.00p | 1,240.00p | 1,276.00p | 1390410 |
| 25/03/2025 | 1,214.00p | 1,270.00p | 1,214.00p | 1,260.00p | 2686490 |
| 24/03/2025 | 1,280.00p | 1,280.00p | 1,192.95p | 1,206.00p | 316643 |
| 21/03/2025 | 1,260.00p | 1,260.00p | 1,228.20p | 1,232.00p | 386050 |
| 20/03/2025 | 1,260.00p | 1,272.00p | 1,251.84p | 1,256.00p | 456560 |
| 19/03/2025 | 1,264.00p | 1,284.00p | 1,244.60p | 1,260.00p | 227148 |
| 18/03/2025 | 1,272.00p | 1,272.00p | 1,234.00p | 1,266.00p | 828337 |
| 17/03/2025 | 1,278.00p | 1,318.00p | 1,244.86p | 1,258.00p | 597986 |
| 14/03/2025 | 1,280.00p | 1,318.00p | 1,262.00p | 1,278.00p | 776018 |
| 13/03/2025 | 1,268.00p | 1,294.00p | 1,266.00p | 1,280.00p | 430627 |
| 12/03/2025 | 1,292.00p | 1,298.00p | 1,278.85p | 1,288.00p | 252314 |
| 11/03/2025 | 1,336.00p | 1,354.00p | 1,280.00p | 1,280.00p | 276149 |
| 10/03/2025 | 1,334.00p | 1,356.00p | 1,284.00p | 1,318.00p | 833028 |
| 07/03/2025 | 1,290.00p | 1,330.00p | 1,290.00p | 1,328.00p | 91956 |
| 06/03/2025 | 1,368.00p | 1,368.00p | 1,294.00p | 1,328.00p | 297168 |
| 05/03/2025 | 1,328.00p | 1,342.00p | 1,292.00p | 1,310.00p | 345985 |
| 04/03/2025 | 1,334.00p | 1,342.66p | 1,310.00p | 1,330.00p | 180992 |
| 03/03/2025 | 1,340.00p | 1,342.00p | 1,308.30p | 1,330.00p | 206745 |
| 28/02/2025 | 1,316.00p | 1,338.00p | 1,312.00p | 1,320.00p | 321251 |
| 27/02/2025 | 1,340.00p | 1,374.00p | 1,320.00p | 1,334.00p | 166042 |
| 26/02/2025 | 1,338.00p | 1,346.00p | 1,320.00p | 1,334.00p | 292558 |
| 25/02/2025 | 1,316.00p | 1,354.00p | 1,309.60p | 1,326.00p | 483532 |
| 24/02/2025 | 1,294.00p | 1,350.00p | 1,264.89p | 1,308.00p | 401726 |
| 21/02/2025 | 1,366.00p | 1,372.00p | 1,340.08p | 1,344.00p | 118842 |
| 20/02/2025 | 1,356.00p | 1,418.00p | 1,344.00p | 1,362.00p | 154346 |
| 19/02/2025 | 1,320.00p | 1,360.00p | 1,320.00p | 1,360.00p | 135006 |
| 18/02/2025 | 1,448.00p | 1,448.00p | 1,349.20p | 1,350.00p | 107649 |
| 17/02/2025 | 1,400.00p | 1,400.00p | 1,350.00p | 1,354.00p | 92218 |
| 14/02/2025 | 1,282.00p | 1,388.00p | 1,282.00p | 1,362.00p | 142045 |
| 13/02/2025 | 1,340.00p | 1,390.00p | 1,340.00p | 1,380.00p | 96982 |
| 12/02/2025 | 1,370.00p | 1,400.00p | 1,360.00p | 1,382.00p | 156951 |
| 11/02/2025 | 1,358.00p | 1,374.00p | 1,350.00p | 1,364.00p | 102857 |
| 10/02/2025 | 1,310.00p | 1,360.00p | 1,310.00p | 1,356.00p | 295544 |
| 07/02/2025 | 1,364.00p | 1,370.00p | 1,330.00p | 1,330.00p | 367033 |
| 06/02/2025 | 1,376.00p | 1,412.00p | 1,353.00p | 1,368.00p | 122227 |
| 05/02/2025 | 1,352.00p | 1,383.92p | 1,346.64p | 1,358.00p | 193632 |
| 04/02/2025 | 1,344.00p | 1,362.00p | 1,332.00p | 1,362.00p | 286230 |
| 03/02/2025 | 1,340.00p | 1,344.00p | 1,320.00p | 1,344.00p | 141829 |
| 31/01/2025 | 1,330.00p | 1,344.00p | 1,314.00p | 1,338.00p | 394773 |
| 30/01/2025 | 1,314.00p | 1,352.00p | 1,310.00p | 1,332.00p | 270678 |
| 29/01/2025 | 1,308.00p | 1,356.00p | 1,304.00p | 1,320.00p | 148199 |
| 28/01/2025 | 1,226.00p | 1,316.00p | 1,226.00p | 1,314.00p | 193985 |
| 27/01/2025 | 1,294.00p | 1,308.00p | 1,266.00p | 1,284.00p | 240058 |
| 24/01/2025 | 1,318.00p | 1,318.00p | 1,288.73p | 1,296.00p | 461921 |
| 23/01/2025 | 1,328.00p | 1,328.00p | 1,300.00p | 1,308.00p | 453804 |
| 22/01/2025 | 1,358.00p | 1,400.00p | 1,300.00p | 1,314.00p | 405015 |
| 21/01/2025 | 1,386.00p | 1,386.00p | 1,310.00p | 1,354.00p | 887296 |
| 20/01/2025 | 1,296.00p | 1,346.00p | 1,290.00p | 1,328.00p | 630184 |
| 17/01/2025 | 1,334.00p | 1,340.30p | 1,285.46p | 1,300.00p | 301985 |
| 16/01/2025 | 1,406.00p | 1,416.00p | 1,324.00p | 1,336.00p | 545694 |
| 15/01/2025 | 1,382.00p | 1,434.00p | 1,358.00p | 1,382.00p | 228545 |
| 14/01/2025 | 1,468.00p | 1,494.00p | 1,376.00p | 1,376.00p | 328399 |
| 13/01/2025 | 1,464.00p | 1,464.00p | 1,404.00p | 1,408.00p | 173416 |
| 10/01/2025 | 1,462.00p | 1,478.00p | 1,416.00p | 1,428.00p | 213345 |
| 09/01/2025 | 1,492.00p | 1,542.00p | 1,456.00p | 1,464.00p | 172859 |
| 08/01/2025 | 1,496.00p | 1,508.00p | 1,464.00p | 1,486.00p | 101728 |
| 07/01/2025 | 1,530.00p | 1,564.00p | 1,485.80p | 1,496.00p | 146378 |
| 06/01/2025 | 1,520.00p | 1,548.00p | 1,500.00p | 1,548.00p | 84954 |
| 03/01/2025 | 1,524.00p | 1,590.00p | 1,495.96p | 1,520.00p | 141038 |
| 02/01/2025 | 1,534.00p | 1,594.00p | 1,514.00p | 1,526.00p | 150735 |
| 31/12/2024 | 1,522.00p | 1,570.00p | 1,520.00p | 1,530.00p | 23536 |
| 30/12/2024 | 1,594.00p | 1,594.00p | 1,514.00p | 1,526.00p | 41078 |
| 27/12/2024 | 1,530.00p | 1,544.00p | 1,530.00p | 1,536.00p | 27837 |
| 24/12/2024 | 1,594.00p | 1,594.00p | 1,536.00p | 1,538.00p | 45435 |
| 23/12/2024 | 1,562.00p | 1,562.00p | 1,520.00p | 1,530.00p | 89013 |
| 20/12/2024 | 1,548.00p | 1,554.00p | 1,525.00p | 1,536.00p | 235317 |
| 19/12/2024 | 1,570.00p | 1,570.00p | 1,534.00p | 1,550.00p | 252497 |
| 18/12/2024 | 1,604.00p | 1,604.00p | 1,551.73p | 1,560.00p | 88033 |
| 17/12/2024 | 1,608.00p | 1,612.00p | 1,566.00p | 1,572.00p | 115465 |
| 16/12/2024 | 1,606.00p | 1,632.00p | 1,601.50p | 1,608.00p | 164231 |
*Close Price adjusted for both dividends and splits