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:
- 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Goodwin Plc (GDWN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2012 | 1,225.00p | 1,235.00p | 1,225.00p | 1,225.00p | 1731 |
| 18/07/2012 | 1,225.00p | 1,235.00p | 1,220.00p | 1,230.00p | 2895 |
| 17/07/2012 | 1,240.00p | 1,245.00p | 1,225.00p | 1,225.00p | 503 |
| 16/07/2012 | 1,240.00p | 1,260.00p | 1,240.00p | 1,240.00p | 523 |
| 13/07/2012 | 1,245.00p | 1,280.00p | 1,230.00p | 1,240.00p | 572 |
| 12/07/2012 | 1,250.00p | 1,280.00p | 1,230.00p | 1,230.00p | 1680 |
| 11/07/2012 | 1,250.00p | 1,280.00p | 1,250.00p | 1,250.00p | 1647 |
| 10/07/2012 | 1,245.00p | 1,285.00p | 1,245.00p | 1,250.00p | 1019 |
| 09/07/2012 | 1,246.00p | 1,246.00p | 1,246.00p | 1,246.00p | 1001 |
| 06/07/2012 | 1,250.00p | 1,250.00p | 1,246.00p | 1,246.00p | 2212 |
| 05/07/2012 | 1,250.00p | 1,280.50p | 1,250.00p | 1,250.00p | 104 |
| 04/07/2012 | 1,246.00p | 1,288.64p | 1,246.00p | 1,265.00p | 1807 |
| 03/07/2012 | 1,285.00p | 1,285.00p | 1,245.00p | 1,250.00p | 283 |
| 02/07/2012 | 1,247.00p | 1,259.00p | 1,246.00p | 1,247.00p | 612 |
| 29/06/2012 | 1,280.00p | 1,280.00p | 1,262.50p | 1,262.50p | 774 |
| 28/06/2012 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 5 |
| 27/06/2012 | 1,275.00p | 1,275.00p | 1,250.00p | 1,250.00p | 1341 |
| 26/06/2012 | 1,284.37p | 1,300.00p | 1,283.50p | 1,283.50p | 0 |
| 25/06/2012 | 1,284.37p | 1,300.00p | 1,284.37p | 1,300.00p | 0 |
| 22/06/2012 | 1,284.37p | 1,300.00p | 1,284.37p | 1,300.00p | 473 |
| 21/06/2012 | 1,312.50p | 1,312.50p | 1,275.00p | 1,275.00p | 4 |
| 20/06/2012 | 1,350.00p | 1,350.00p | 1,306.00p | 1,306.00p | 1 |
| 19/06/2012 | 1,280.00p | 1,350.00p | 1,275.00p | 1,275.00p | 0 |
| 18/06/2012 | 1,280.00p | 1,350.00p | 1,275.00p | 1,315.00p | 5040 |
| 15/06/2012 | 1,250.00p | 1,314.00p | 1,200.00p | 1,314.00p | 5902 |
| 14/06/2012 | 1,230.00p | 1,255.00p | 1,155.20p | 1,255.00p | 1373 |
| 13/06/2012 | 1,225.00p | 1,230.00p | 1,190.00p | 1,195.00p | 904 |
| 12/06/2012 | 1,218.25p | 1,225.00p | 1,152.75p | 1,183.50p | 0 |
| 11/06/2012 | 1,218.25p | 1,225.00p | 1,152.75p | 1,225.00p | 1303 |
| 08/06/2012 | 1,155.00p | 1,182.50p | 1,140.00p | 1,170.00p | 3062 |
| 07/06/2012 | 1,205.00p | 1,219.00p | 1,205.00p | 1,205.00p | 4609 |
| 06/06/2012 | 1,205.00p | 1,215.00p | 1,205.00p | 1,215.00p | 757 |
| 01/06/2012 | 1,225.00p | 1,227.50p | 1,205.00p | 1,227.50p | 1174 |
| 31/05/2012 | 1,205.00p | 1,219.00p | 1,205.00p | 1,205.00p | 737 |
| 30/05/2012 | 1,205.00p | 1,215.00p | 1,205.00p | 1,215.00p | 118 |
| 29/05/2012 | 1,214.75p | 1,216.60p | 1,202.00p | 1,202.00p | 925 |
| 28/05/2012 | 1,180.00p | 1,219.38p | 1,180.00p | 1,202.50p | 377 |
| 25/05/2012 | 1,200.00p | 1,212.50p | 1,187.50p | 1,212.50p | 532 |
| 24/05/2012 | 1,200.00p | 1,212.50p | 1,200.00p | 1,212.50p | 11 |
| 23/05/2012 | 1,170.00p | 1,200.00p | 1,170.00p | 1,200.00p | 1714 |
| 22/05/2012 | 1,190.00p | 1,200.00p | 1,188.50p | 1,188.50p | 439 |
| 21/05/2012 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 49 |
| 18/05/2012 | 1,170.00p | 1,197.50p | 1,170.00p | 1,185.00p | 0 |
| 17/05/2012 | 1,170.00p | 1,197.50p | 1,170.00p | 1,170.00p | 858 |
| 16/05/2012 | 1,170.00p | 1,195.00p | 1,170.00p | 1,175.00p | 1667 |
| 15/05/2012 | 1,200.00p | 1,200.00p | 1,170.00p | 1,170.00p | 543 |
| 14/05/2012 | 1,150.00p | 1,187.50p | 1,150.00p | 1,187.50p | 91 |
| 11/05/2012 | 1,192.00p | 1,210.00p | 1,170.00p | 1,210.00p | 2453 |
| 10/05/2012 | 1,209.00p | 1,209.00p | 1,150.00p | 1,150.00p | 2079 |
| 09/05/2012 | 1,200.00p | 1,200.00p | 1,140.00p | 1,175.00p | 4053 |
| 08/05/2012 | 1,200.00p | 1,218.21p | 1,150.00p | 1,200.00p | 8801 |
| 04/05/2012 | 1,255.00p | 1,295.00p | 1,201.00p | 1,201.00p | 6174 |
| 03/05/2012 | 1,261.00p | 1,261.00p | 1,261.00p | 1,261.00p | 276 |
| 02/05/2012 | 1,309.00p | 1,309.00p | 1,260.00p | 1,270.00p | 5846 |
| 01/05/2012 | 1,300.25p | 1,315.00p | 1,296.25p | 1,315.00p | 472 |
| 30/04/2012 | 1,272.13p | 1,327.50p | 1,272.13p | 1,327.50p | 1754 |
| 27/04/2012 | 1,365.00p | 1,365.00p | 1,275.00p | 1,327.50p | 2019 |
| 26/04/2012 | 1,300.00p | 1,320.00p | 1,290.00p | 1,290.00p | 728 |
| 25/04/2012 | 1,300.00p | 1,311.75p | 1,295.00p | 1,295.00p | 1050 |
| 24/04/2012 | 1,300.00p | 1,300.00p | 1,271.00p | 1,271.00p | 214 |
| 23/04/2012 | 1,282.00p | 1,324.00p | 1,272.00p | 1,286.00p | 5042 |
| 20/04/2012 | 1,333.00p | 1,333.00p | 1,315.00p | 1,315.00p | 233 |
| 19/04/2012 | 1,291.00p | 1,333.00p | 1,291.00p | 1,333.00p | 8 |
| 18/04/2012 | 1,305.00p | 1,320.00p | 1,291.00p | 1,320.00p | 1259 |
| 17/04/2012 | 1,305.00p | 1,331.10p | 1,305.00p | 1,327.50p | 218 |
| 16/04/2012 | 1,325.00p | 1,350.00p | 1,300.00p | 1,325.00p | 538 |
| 13/04/2012 | 1,350.00p | 1,350.00p | 1,337.00p | 1,337.00p | 132 |
| 12/04/2012 | 1,345.00p | 1,357.50p | 1,345.00p | 1,357.50p | 442 |
| 11/04/2012 | 1,390.00p | 1,390.00p | 1,325.00p | 1,357.50p | 0 |
| 10/04/2012 | 1,390.00p | 1,390.00p | 1,325.00p | 1,325.00p | 1508 |
| 05/04/2012 | 1,460.00p | 1,460.00p | 1,330.00p | 1,367.50p | 2735 |
| 04/04/2012 | 1,460.00p | 1,475.00p | 1,355.00p | 1,355.00p | 1319 |
| 03/04/2012 | 1,471.00p | 1,499.00p | 1,471.00p | 1,499.00p | 851 |
| 02/04/2012 | 1,490.00p | 1,503.73p | 1,481.00p | 1,481.00p | 2257 |
| 30/03/2012 | 1,430.00p | 1,570.00p | 1,415.00p | 1,570.00p | 5895 |
| 29/03/2012 | 1,362.00p | 1,397.00p | 1,362.00p | 1,397.00p | 985 |
| 28/03/2012 | 1,400.00p | 1,406.25p | 1,350.00p | 1,350.00p | 2193 |
| 27/03/2012 | 1,401.00p | 1,401.00p | 1,352.00p | 1,352.00p | 102 |
| 26/03/2012 | 1,401.00p | 1,405.00p | 1,353.96p | 1,405.00p | 334 |
| 23/03/2012 | 1,405.00p | 1,450.00p | 1,405.00p | 1,450.00p | 24 |
| 22/03/2012 | 1,369.00p | 1,425.00p | 1,369.00p | 1,425.00p | 716 |
| 21/03/2012 | 1,410.00p | 1,410.00p | 1,385.00p | 1,385.00p | 727 |
| 20/03/2012 | 1,365.00p | 1,376.00p | 1,356.80p | 1,376.00p | 1087 |
| 19/03/2012 | 1,425.00p | 1,425.00p | 1,401.00p | 1,401.00p | 0 |
| 16/03/2012 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 7 |
| 15/03/2012 | 1,425.00p | 1,425.00p | 1,407.50p | 1,407.50p | 3 |
| 14/03/2012 | 1,390.00p | 1,425.00p | 1,390.00p | 1,407.50p | 921 |
| 13/03/2012 | 1,382.74p | 1,450.00p | 1,382.74p | 1,450.00p | 456 |
| 12/03/2012 | 1,388.80p | 1,425.00p | 1,375.36p | 1,425.00p | 657 |
| 09/03/2012 | 1,380.00p | 1,430.00p | 1,370.00p | 1,420.00p | 5207 |
| 08/03/2012 | 1,320.00p | 1,372.50p | 1,320.00p | 1,320.00p | 271 |
| 07/03/2012 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 14 |
| 06/03/2012 | 1,345.00p | 1,350.00p | 1,332.04p | 1,350.00p | 2700 |
| 05/03/2012 | 1,370.00p | 1,370.00p | 1,325.00p | 1,350.00p | 2824 |
| 02/03/2012 | 1,345.00p | 1,345.00p | 1,330.00p | 1,330.00p | 73 |
| 01/03/2012 | 1,325.00p | 1,332.49p | 1,323.13p | 1,330.00p | 1500 |
| 29/02/2012 | 1,320.00p | 1,321.88p | 1,301.00p | 1,301.00p | 736 |
| 28/02/2012 | 1,310.00p | 1,310.00p | 1,310.00p | 1,310.00p | 2931 |
| 27/02/2012 | 1,310.00p | 1,310.00p | 1,290.00p | 1,290.00p | 47 |
| 24/02/2012 | 1,330.00p | 1,330.00p | 1,322.50p | 1,322.50p | 300 |
| 23/02/2012 | 1,322.50p | 1,370.00p | 1,322.40p | 1,335.00p | 1749 |
| 22/02/2012 | 1,350.00p | 1,350.00p | 1,330.00p | 1,335.00p | 475 |
| 21/02/2012 | 1,291.00p | 1,325.00p | 1,291.00p | 1,325.00p | 298 |
| 20/02/2012 | 1,286.37p | 1,300.00p | 1,286.37p | 1,300.00p | 236 |
| 17/02/2012 | 1,300.00p | 1,350.00p | 1,280.00p | 1,315.00p | 4239 |
| 16/02/2012 | 1,325.00p | 1,325.00p | 1,306.50p | 1,306.50p | 360 |
| 15/02/2012 | 1,321.88p | 1,350.00p | 1,321.88p | 1,325.00p | 1238 |
| 14/02/2012 | 1,325.00p | 1,325.00p | 1,312.50p | 1,312.50p | 639 |
| 13/02/2012 | 1,316.00p | 1,343.75p | 1,316.00p | 1,330.00p | 0 |
| 10/02/2012 | 1,316.00p | 1,343.75p | 1,316.00p | 1,325.00p | 190 |
| 09/02/2012 | 1,310.00p | 1,350.00p | 1,310.00p | 1,350.00p | 252 |
| 08/02/2012 | 1,300.00p | 1,342.50p | 1,241.87p | 1,342.50p | 2655 |
| 07/02/2012 | 1,270.00p | 1,275.00p | 1,245.00p | 1,275.00p | 344 |
| 06/02/2012 | 1,237.50p | 1,255.00p | 1,237.50p | 1,255.00p | 166 |
| 03/02/2012 | 1,214.37p | 1,237.50p | 1,214.37p | 1,237.50p | 23 |
| 02/02/2012 | 1,215.00p | 1,237.50p | 1,215.00p | 1,237.50p | 1250 |
| 01/02/2012 | 1,264.75p | 1,270.00p | 1,260.91p | 1,265.00p | 3046 |
| 31/01/2012 | 1,246.50p | 1,280.00p | 1,246.50p | 1,280.00p | 75 |
| 30/01/2012 | 1,273.75p | 1,273.75p | 1,255.00p | 1,255.00p | 0 |
| 27/01/2012 | 1,273.75p | 1,273.75p | 1,255.00p | 1,255.00p | 402 |
| 26/01/2012 | 1,255.63p | 1,255.63p | 1,239.90p | 1,255.00p | 873 |
| 25/01/2012 | 1,225.00p | 1,255.63p | 1,225.00p | 1,242.50p | 0 |
| 24/01/2012 | 1,225.00p | 1,255.63p | 1,225.00p | 1,242.50p | 0 |
| 23/01/2012 | 1,225.00p | 1,255.63p | 1,225.00p | 1,242.50p | 18 |
| 20/01/2012 | 1,260.00p | 1,260.00p | 1,227.00p | 1,242.50p | 208 |
| 19/01/2012 | 1,250.00p | 1,281.16p | 1,238.00p | 1,242.50p | 1453 |
| 18/01/2012 | 1,239.90p | 1,244.50p | 1,229.00p | 1,244.50p | 728 |
| 17/01/2012 | 1,200.00p | 1,219.80p | 1,200.00p | 1,215.00p | 3572 |
| 16/01/2012 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 207 |
| 13/01/2012 | 1,190.00p | 1,190.00p | 1,187.50p | 1,187.50p | 4 |
| 12/01/2012 | 1,185.00p | 1,190.00p | 1,170.00p | 1,187.50p | 1750 |
| 11/01/2012 | 1,179.90p | 1,185.00p | 1,141.52p | 1,185.00p | 885 |
| 10/01/2012 | 1,170.00p | 1,198.00p | 1,157.42p | 1,185.00p | 4610 |
| 09/01/2012 | 1,185.00p | 1,185.00p | 1,170.00p | 1,170.00p | 1375 |
| 06/01/2012 | 1,190.00p | 1,210.00p | 1,185.00p | 1,185.00p | 840 |
| 05/01/2012 | 1,190.00p | 1,190.00p | 1,185.00p | 1,185.00p | 2360 |
| 04/01/2012 | 1,207.50p | 1,219.00p | 1,200.00p | 1,205.00p | 1309 |
| 03/01/2012 | 1,220.00p | 1,237.31p | 1,200.00p | 1,207.50p | 1096 |
| 30/12/2011 | 1,195.00p | 1,220.00p | 1,195.00p | 1,195.00p | 0 |
| 29/12/2011 | 1,195.00p | 1,220.00p | 1,195.00p | 1,195.00p | 0 |
| 28/12/2011 | 1,195.00p | 1,220.00p | 1,195.00p | 1,195.00p | 1003 |
| 23/12/2011 | 1,195.00p | 1,195.00p | 1,195.00p | 1,195.00p | 35 |
| 22/12/2011 | 1,199.00p | 1,199.00p | 1,195.00p | 1,195.00p | 500 |
| 21/12/2011 | 1,150.00p | 1,225.00p | 1,136.24p | 1,197.50p | 7651 |
| 20/12/2011 | 1,150.00p | 1,150.00p | 1,070.00p | 1,105.00p | 2409 |
| 19/12/2011 | 1,160.00p | 1,160.00p | 1,076.00p | 1,105.00p | 8497 |
| 16/12/2011 | 1,120.00p | 1,200.00p | 1,120.00p | 1,160.00p | 7194 |
| 15/12/2011 | 1,090.96p | 1,100.00p | 1,090.96p | 1,097.50p | 1084 |
| 14/12/2011 | 1,100.00p | 1,125.00p | 1,081.00p | 1,119.00p | 4732 |
| 13/12/2011 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 6203 |
| 12/12/2011 | 1,057.00p | 1,057.00p | 1,035.00p | 1,036.00p | 3592 |
| 09/12/2011 | 1,054.00p | 1,054.00p | 1,020.00p | 1,020.00p | 671 |
| 08/12/2011 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 29 |
| 07/12/2011 | 1,005.00p | 1,060.00p | 1,005.00p | 1,035.00p | 4392 |
| 06/12/2011 | 1,045.00p | 1,045.00p | 1,005.00p | 1,040.00p | 2082 |
| 05/12/2011 | 1,013.00p | 1,040.00p | 1,010.00p | 1,040.00p | 1624 |
| 02/12/2011 | 1,030.00p | 1,033.80p | 1,027.50p | 1,027.50p | 424 |
| 01/12/2011 | 1,026.00p | 1,030.00p | 1,026.00p | 1,030.00p | 511 |
| 30/11/2011 | 1,030.00p | 1,030.00p | 1,009.00p | 1,017.50p | 406 |
| 29/11/2011 | 1,049.20p | 1,049.20p | 1,030.00p | 1,030.00p | 162 |
| 28/11/2011 | 1,005.00p | 1,049.00p | 1,005.00p | 1,037.50p | 1702 |
| 25/11/2011 | 1,007.00p | 1,049.20p | 1,007.00p | 1,037.50p | 289 |
| 24/11/2011 | 1,007.00p | 1,025.00p | 1,005.00p | 1,025.00p | 412 |
| 23/11/2011 | 1,005.00p | 1,005.00p | 1,005.00p | 1,005.00p | 4 |
| 22/11/2011 | 1,025.00p | 1,060.00p | 1,010.00p | 1,045.00p | 6460 |
| 21/11/2011 | 1,030.00p | 1,052.50p | 1,025.00p | 1,052.50p | 921 |
| 18/11/2011 | 1,050.00p | 1,060.00p | 1,050.00p | 1,052.50p | 1885 |
| 17/11/2011 | 1,060.00p | 1,065.00p | 1,052.50p | 1,065.00p | 0 |
| 16/11/2011 | 1,060.00p | 1,060.00p | 1,052.50p | 1,052.50p | 74 |
| 15/11/2011 | 1,060.00p | 1,060.00p | 1,052.50p | 1,052.50p | 3 |
| 14/11/2011 | 1,050.00p | 1,052.50p | 1,025.00p | 1,052.50p | 2354 |
| 11/11/2011 | 1,060.00p | 1,095.00p | 1,050.00p | 1,050.00p | 1119 |
| 10/11/2011 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 773 |
| 09/11/2011 | 1,052.00p | 1,080.00p | 1,052.00p | 1,080.00p | 1000 |
| 08/11/2011 | 1,095.00p | 1,095.00p | 1,081.00p | 1,081.00p | 0 |
| 07/11/2011 | 1,095.00p | 1,095.00p | 1,081.00p | 1,081.00p | 451 |
| 04/11/2011 | 1,053.16p | 1,081.00p | 1,053.16p | 1,081.00p | 250 |
| 03/11/2011 | 1,098.00p | 1,098.00p | 1,054.90p | 1,081.00p | 0 |
| 02/11/2011 | 1,098.00p | 1,098.00p | 1,054.90p | 1,095.00p | 689 |
| 01/11/2011 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 4 |
| 31/10/2011 | 1,052.00p | 1,081.00p | 1,052.00p | 1,081.00p | 679 |
| 28/10/2011 | 1,050.00p | 1,095.00p | 1,050.00p | 1,095.00p | 3430 |
| 27/10/2011 | 1,025.00p | 1,065.00p | 1,025.00p | 1,065.00p | 1912 |
| 26/10/2011 | 1,003.75p | 1,018.50p | 1,003.75p | 1,012.50p | 1500 |
| 25/10/2011 | 1,039.50p | 1,039.50p | 1,000.00p | 1,000.00p | 1097 |
| 24/10/2011 | 1,036.00p | 1,036.00p | 1,028.50p | 1,028.50p | 1000 |
| 21/10/2011 | 1,015.29p | 1,015.29p | 961.00p | 1,005.50p | 0 |
| 20/10/2011 | 1,015.29p | 1,015.29p | 961.00p | 961.00p | 19 |
| 19/10/2011 | 962.00p | 1,007.50p | 962.00p | 1,007.50p | 2100 |
| 18/10/2011 | 985.00p | 1,015.29p | 961.00p | 1,005.50p | 6110 |
| 17/10/2011 | 1,001.00p | 1,042.95p | 1,000.00p | 1,017.50p | 1988 |
| 14/10/2011 | 1,031.00p | 1,054.00p | 995.20p | 1,025.50p | 6577 |
| 13/10/2011 | 991.00p | 991.00p | 991.00p | 991.00p | 7 |
| 12/10/2011 | 1,042.24p | 1,042.24p | 1,033.00p | 1,033.00p | 400 |
| 11/10/2011 | 1,020.00p | 1,033.00p | 950.00p | 1,033.00p | 0 |
| 10/10/2011 | 1,020.00p | 1,032.70p | 950.00p | 1,025.50p | 3030 |
| 07/10/2011 | 1,030.00p | 1,057.45p | 1,020.00p | 1,020.00p | 3183 |
| 06/10/2011 | 1,055.50p | 1,055.50p | 1,050.00p | 1,050.00p | 778 |
| 05/10/2011 | 1,030.89p | 1,030.89p | 1,025.50p | 1,025.50p | 97 |
| 04/10/2011 | 1,015.00p | 1,050.00p | 1,002.50p | 1,025.00p | 672 |
*Close Price adjusted for both dividends and splits