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
Intertek Group (ITRK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2016 | 3,493.00p | 3,526.00p | 3,471.00p | 3,523.00p | 455162 |
| 06/07/2016 | 3,500.00p | 3,555.00p | 3,457.00p | 3,477.00p | 541011 |
| 05/07/2016 | 3,515.00p | 3,533.00p | 3,487.00p | 3,513.00p | 374230 |
| 04/07/2016 | 3,524.00p | 3,553.00p | 3,505.00p | 3,505.00p | 283284 |
| 01/07/2016 | 3,487.00p | 3,515.00p | 3,452.00p | 3,499.00p | 454082 |
| 30/06/2016 | 3,337.00p | 3,479.00p | 3,329.00p | 3,479.00p | 654406 |
| 29/06/2016 | 3,267.00p | 3,336.00p | 3,254.00p | 3,336.00p | 379081 |
| 28/06/2016 | 3,168.00p | 3,253.00p | 3,150.00p | 3,235.00p | 431648 |
| 27/06/2016 | 3,147.00p | 3,217.00p | 3,102.00p | 3,105.00p | 481807 |
| 24/06/2016 | 3,191.00p | 3,213.00p | 3,066.00p | 3,195.00p | 617452 |
| 23/06/2016 | 3,170.00p | 3,237.00p | 3,154.00p | 3,215.00p | 311503 |
| 22/06/2016 | 3,167.00p | 3,182.00p | 3,142.00p | 3,142.00p | 330514 |
| 21/06/2016 | 3,149.00p | 3,169.00p | 3,125.00p | 3,150.00p | 441879 |
| 20/06/2016 | 3,155.00p | 3,186.00p | 3,122.00p | 3,153.00p | 361709 |
| 17/06/2016 | 3,111.00p | 3,131.00p | 3,089.00p | 3,092.00p | 745229 |
| 16/06/2016 | 3,065.00p | 3,098.00p | 3,058.00p | 3,087.00p | 396716 |
| 15/06/2016 | 3,109.00p | 3,142.00p | 3,099.00p | 3,100.00p | 577523 |
| 14/06/2016 | 3,142.00p | 3,142.00p | 3,092.00p | 3,113.00p | 596386 |
| 13/06/2016 | 3,160.00p | 3,175.00p | 3,136.00p | 3,149.00p | 367239 |
| 10/06/2016 | 3,252.00p | 3,252.00p | 3,159.00p | 3,172.00p | 516452 |
| 09/06/2016 | 3,238.00p | 3,282.00p | 3,228.00p | 3,260.00p | 488473 |
| 08/06/2016 | 3,228.00p | 3,249.00p | 3,210.00p | 3,247.00p | 293635 |
| 07/06/2016 | 3,212.00p | 3,241.00p | 3,207.00p | 3,230.00p | 306535 |
| 06/06/2016 | 3,168.00p | 3,218.00p | 3,166.00p | 3,208.00p | 288153 |
| 03/06/2016 | 3,171.00p | 3,173.00p | 3,139.00p | 3,167.00p | 325683 |
| 02/06/2016 | 3,151.00p | 3,166.00p | 3,143.00p | 3,156.00p | 376744 |
| 01/06/2016 | 3,141.00p | 3,155.00p | 3,115.00p | 3,155.00p | 408981 |
| 31/05/2016 | 3,155.00p | 3,175.00p | 3,119.00p | 3,137.00p | 669272 |
| 27/05/2016 | 3,143.00p | 3,154.00p | 3,129.00p | 3,150.00p | 421753 |
| 26/05/2016 | 3,116.00p | 3,158.00p | 3,087.00p | 3,150.00p | 527071 |
| 25/05/2016 | 3,266.00p | 3,266.00p | 3,103.00p | 3,112.00p | 1244592 |
| 24/05/2016 | 3,281.00p | 3,310.00p | 3,274.00p | 3,297.00p | 492035 |
| 23/05/2016 | 3,287.00p | 3,309.00p | 3,281.00p | 3,291.00p | 282000 |
| 20/05/2016 | 3,276.00p | 3,302.00p | 3,267.00p | 3,292.00p | 419302 |
| 19/05/2016 | 3,284.00p | 3,293.00p | 3,255.00p | 3,255.00p | 273430 |
| 18/05/2016 | 3,334.00p | 3,350.00p | 3,317.00p | 3,336.00p | 311741 |
| 17/05/2016 | 3,360.00p | 3,377.00p | 3,341.00p | 3,347.00p | 370581 |
| 16/05/2016 | 3,314.00p | 3,351.00p | 3,304.00p | 3,349.00p | 195543 |
| 13/05/2016 | 3,305.00p | 3,330.00p | 3,268.00p | 3,328.00p | 394754 |
| 12/05/2016 | 3,334.00p | 3,356.11p | 3,321.00p | 3,326.00p | 457702 |
| 11/05/2016 | 3,270.00p | 3,356.00p | 3,270.00p | 3,345.00p | 652590 |
| 10/05/2016 | 3,283.00p | 3,296.00p | 3,259.00p | 3,276.00p | 399102 |
| 09/05/2016 | 3,298.00p | 3,326.00p | 3,253.00p | 3,263.00p | 639597 |
| 06/05/2016 | 3,297.00p | 3,319.00p | 3,267.00p | 3,286.00p | 295094 |
| 05/05/2016 | 3,303.00p | 3,309.00p | 3,283.00p | 3,301.00p | 169951 |
| 04/05/2016 | 3,285.00p | 3,308.00p | 3,274.00p | 3,300.00p | 403952 |
| 03/05/2016 | 3,256.00p | 3,320.00p | 3,247.00p | 3,292.00p | 515310 |
| 29/04/2016 | 3,266.00p | 3,297.00p | 3,244.00p | 3,257.00p | 319528 |
| 28/04/2016 | 3,291.00p | 3,300.00p | 3,249.00p | 3,295.00p | 300648 |
| 27/04/2016 | 3,307.00p | 3,325.00p | 3,289.00p | 3,301.00p | 348067 |
| 26/04/2016 | 3,338.00p | 3,348.00p | 3,309.00p | 3,321.00p | 362321 |
| 25/04/2016 | 3,294.00p | 3,337.00p | 3,289.00p | 3,326.00p | 455245 |
| 22/04/2016 | 3,300.00p | 3,305.00p | 3,281.00p | 3,288.00p | 375963 |
| 21/04/2016 | 3,302.00p | 3,317.00p | 3,269.00p | 3,315.00p | 491419 |
| 20/04/2016 | 3,230.00p | 3,335.00p | 3,223.00p | 3,306.00p | 854060 |
| 19/04/2016 | 3,171.00p | 3,230.00p | 3,156.00p | 3,230.00p | 446211 |
| 18/04/2016 | 3,140.00p | 3,185.00p | 3,136.00p | 3,172.00p | 308909 |
| 15/04/2016 | 3,166.00p | 3,166.00p | 3,134.00p | 3,163.00p | 423656 |
| 14/04/2016 | 3,194.00p | 3,203.00p | 3,158.00p | 3,163.00p | 350314 |
| 13/04/2016 | 3,171.00p | 3,206.00p | 3,168.89p | 3,189.00p | 438536 |
| 12/04/2016 | 3,162.00p | 3,162.00p | 3,084.00p | 3,150.00p | 478548 |
| 11/04/2016 | 3,219.00p | 3,225.00p | 3,133.00p | 3,162.00p | 407103 |
| 08/04/2016 | 3,194.00p | 3,233.00p | 3,182.00p | 3,230.00p | 265891 |
| 07/04/2016 | 3,234.00p | 3,237.00p | 3,184.00p | 3,197.00p | 360157 |
| 06/04/2016 | 3,201.00p | 3,229.00p | 3,182.00p | 3,229.00p | 465445 |
| 05/04/2016 | 3,171.00p | 3,199.00p | 3,142.00p | 3,197.00p | 452849 |
| 04/04/2016 | 3,166.00p | 3,207.00p | 3,153.00p | 3,192.00p | 267399 |
| 01/04/2016 | 3,151.00p | 3,189.00p | 3,131.00p | 3,170.00p | 383409 |
| 31/03/2016 | 3,167.00p | 3,188.00p | 3,163.00p | 3,167.00p | 362895 |
| 30/03/2016 | 3,199.00p | 3,202.00p | 3,166.00p | 3,181.00p | 1391259 |
| 29/03/2016 | 3,130.00p | 3,174.00p | 3,124.00p | 3,172.00p | 271373 |
| 24/03/2016 | 3,125.00p | 3,160.00p | 3,116.00p | 3,122.00p | 239937 |
| 23/03/2016 | 3,120.00p | 3,144.00p | 3,111.00p | 3,142.00p | 406932 |
| 22/03/2016 | 3,108.00p | 3,128.00p | 3,079.00p | 3,126.00p | 379840 |
| 21/03/2016 | 3,138.00p | 3,144.00p | 3,106.00p | 3,113.00p | 468233 |
| 18/03/2016 | 3,121.00p | 3,160.00p | 3,120.00p | 3,152.00p | 763898 |
| 17/03/2016 | 3,122.00p | 3,122.00p | 3,070.00p | 3,111.00p | 406942 |
| 16/03/2016 | 3,089.00p | 3,108.00p | 3,074.00p | 3,095.00p | 347483 |
| 15/03/2016 | 3,091.00p | 3,098.00p | 3,065.00p | 3,087.00p | 319519 |
| 14/03/2016 | 3,084.00p | 3,127.00p | 3,062.00p | 3,097.00p | 366837 |
| 11/03/2016 | 3,041.00p | 3,076.00p | 3,025.00p | 3,062.00p | 421272 |
| 10/03/2016 | 3,041.00p | 3,054.00p | 2,992.00p | 2,999.00p | 582781 |
| 09/03/2016 | 3,070.00p | 3,070.00p | 3,024.00p | 3,041.00p | 565412 |
| 08/03/2016 | 3,094.00p | 3,128.00p | 3,051.00p | 3,060.00p | 588368 |
| 07/03/2016 | 3,084.00p | 3,143.14p | 3,078.00p | 3,112.00p | 720050 |
| 04/03/2016 | 3,012.00p | 3,132.00p | 3,003.00p | 3,092.00p | 893115 |
| 03/03/2016 | 2,891.00p | 3,043.00p | 2,890.00p | 3,011.00p | 961161 |
| 02/03/2016 | 3,000.00p | 3,015.00p | 2,858.00p | 2,865.00p | 932070 |
| 01/03/2016 | 2,907.00p | 3,030.00p | 2,907.00p | 3,004.00p | 619145 |
| 29/02/2016 | 2,919.00p | 2,935.00p | 2,888.00p | 2,922.00p | 689753 |
| 26/02/2016 | 2,982.00p | 2,988.00p | 2,916.00p | 2,925.00p | 398444 |
| 25/02/2016 | 2,918.00p | 2,967.00p | 2,887.00p | 2,954.00p | 506275 |
| 24/02/2016 | 2,836.00p | 2,892.00p | 2,832.00p | 2,881.00p | 844586 |
| 23/02/2016 | 2,895.00p | 2,897.00p | 2,796.00p | 2,831.00p | 615515 |
| 22/02/2016 | 2,911.00p | 2,941.00p | 2,904.00p | 2,916.00p | 275896 |
| 19/02/2016 | 2,904.00p | 2,921.00p | 2,866.00p | 2,891.00p | 302914 |
| 18/02/2016 | 2,924.00p | 2,936.00p | 2,888.00p | 2,909.00p | 395892 |
| 17/02/2016 | 2,767.00p | 2,915.00p | 2,767.00p | 2,906.00p | 609416 |
| 16/02/2016 | 2,738.00p | 2,784.00p | 2,731.00p | 2,767.00p | 256302 |
| 15/02/2016 | 2,702.00p | 2,737.00p | 2,702.00p | 2,727.00p | 202544 |
| 12/02/2016 | 2,646.00p | 2,690.00p | 2,643.00p | 2,668.00p | 488031 |
| 11/02/2016 | 2,653.00p | 2,653.00p | 2,569.00p | 2,628.00p | 344625 |
| 10/02/2016 | 2,689.00p | 2,696.00p | 2,650.00p | 2,666.00p | 341404 |
| 09/02/2016 | 2,720.00p | 2,748.00p | 2,659.00p | 2,679.00p | 622097 |
| 08/02/2016 | 2,796.00p | 2,799.00p | 2,708.00p | 2,718.00p | 444971 |
| 05/02/2016 | 2,805.00p | 2,834.00p | 2,776.00p | 2,782.00p | 430083 |
| 04/02/2016 | 2,799.00p | 2,818.00p | 2,757.00p | 2,799.00p | 455592 |
| 03/02/2016 | 2,762.00p | 2,798.00p | 2,739.00p | 2,753.00p | 480460 |
| 02/02/2016 | 2,795.00p | 2,800.00p | 2,756.00p | 2,767.00p | 409058 |
| 01/02/2016 | 2,840.00p | 2,848.00p | 2,775.00p | 2,796.00p | 383236 |
| 29/01/2016 | 2,807.00p | 2,850.00p | 2,782.00p | 2,830.00p | 781567 |
| 28/01/2016 | 2,730.00p | 2,801.00p | 2,715.00p | 2,776.00p | 502541 |
| 27/01/2016 | 2,755.00p | 2,770.00p | 2,733.00p | 2,763.00p | 426881 |
| 26/01/2016 | 2,741.00p | 2,759.00p | 2,719.12p | 2,752.00p | 1012549 |
| 25/01/2016 | 2,795.00p | 2,801.00p | 2,771.00p | 2,780.00p | 384179 |
| 22/01/2016 | 2,765.00p | 2,785.00p | 2,754.00p | 2,775.00p | 315751 |
| 21/01/2016 | 2,689.00p | 2,733.00p | 2,689.00p | 2,725.00p | 390786 |
| 20/01/2016 | 2,686.00p | 2,710.00p | 2,675.00p | 2,685.00p | 726699 |
| 19/01/2016 | 2,696.00p | 2,732.00p | 2,692.00p | 2,725.00p | 462415 |
| 18/01/2016 | 2,652.00p | 2,690.00p | 2,643.00p | 2,655.00p | 197863 |
| 15/01/2016 | 2,713.00p | 2,733.00p | 2,632.00p | 2,656.00p | 357356 |
| 14/01/2016 | 2,722.00p | 2,732.00p | 2,680.00p | 2,714.00p | 454433 |
| 13/01/2016 | 2,753.00p | 2,754.00p | 2,735.00p | 2,752.00p | 392002 |
| 12/01/2016 | 2,690.00p | 2,738.00p | 2,675.00p | 2,725.00p | 379844 |
| 11/01/2016 | 2,658.00p | 2,715.00p | 2,653.00p | 2,689.00p | 360559 |
| 08/01/2016 | 2,682.00p | 2,710.00p | 2,658.00p | 2,658.00p | 994994 |
| 07/01/2016 | 2,656.00p | 2,695.00p | 2,629.00p | 2,682.00p | 456121 |
| 06/01/2016 | 2,736.00p | 2,744.00p | 2,693.00p | 2,722.00p | 690004 |
| 05/01/2016 | 2,761.00p | 2,779.00p | 2,728.00p | 2,747.00p | 183435 |
| 04/01/2016 | 2,745.00p | 2,748.00p | 2,714.00p | 2,748.00p | 322252 |
| 31/12/2015 | 2,811.00p | 2,811.00p | 2,767.00p | 2,777.00p | 43286 |
| 30/12/2015 | 2,798.00p | 2,826.00p | 2,792.00p | 2,796.00p | 195857 |
| 29/12/2015 | 2,810.00p | 2,810.00p | 2,764.00p | 2,806.00p | 227361 |
| 24/12/2015 | 2,795.00p | 2,806.00p | 2,782.00p | 2,790.00p | 22870 |
| 23/12/2015 | 2,747.00p | 2,781.00p | 2,747.00p | 2,778.00p | 171604 |
| 22/12/2015 | 2,723.00p | 2,736.00p | 2,699.00p | 2,730.00p | 180139 |
| 21/12/2015 | 2,700.00p | 2,737.00p | 2,694.00p | 2,706.00p | 210293 |
| 18/12/2015 | 2,729.00p | 2,731.00p | 2,700.00p | 2,715.00p | 391903 |
| 17/12/2015 | 2,732.00p | 2,752.00p | 2,715.00p | 2,738.00p | 830106 |
| 16/12/2015 | 2,676.00p | 2,721.00p | 2,671.00p | 2,680.00p | 499894 |
| 15/12/2015 | 2,679.00p | 2,698.00p | 2,647.00p | 2,684.00p | 390073 |
| 14/12/2015 | 2,671.00p | 2,694.00p | 2,661.00p | 2,661.00p | 560808 |
| 11/12/2015 | 2,699.00p | 2,716.00p | 2,651.00p | 2,676.00p | 692888 |
| 10/12/2015 | 2,702.00p | 2,726.00p | 2,679.00p | 2,708.00p | 554646 |
| 09/12/2015 | 2,803.00p | 2,810.00p | 2,762.00p | 2,762.00p | 348855 |
| 08/12/2015 | 2,867.00p | 2,878.00p | 2,800.00p | 2,800.00p | 754680 |
| 07/12/2015 | 2,862.00p | 2,887.00p | 2,857.00p | 2,867.00p | 259772 |
| 04/12/2015 | 2,826.00p | 2,856.00p | 2,804.00p | 2,853.00p | 365656 |
| 03/12/2015 | 2,877.00p | 2,949.00p | 2,842.00p | 2,842.00p | 434220 |
| 02/12/2015 | 2,863.00p | 2,881.00p | 2,854.00p | 2,873.00p | 285037 |
| 01/12/2015 | 2,846.00p | 2,876.00p | 2,837.00p | 2,866.00p | 473815 |
| 30/11/2015 | 2,753.00p | 2,827.00p | 2,753.00p | 2,827.00p | 515711 |
| 27/11/2015 | 2,729.00p | 2,773.00p | 2,724.00p | 2,756.00p | 243842 |
| 26/11/2015 | 2,745.00p | 2,761.00p | 2,740.00p | 2,747.00p | 211645 |
| 25/11/2015 | 2,676.00p | 2,759.00p | 2,671.00p | 2,740.00p | 387338 |
| 24/11/2015 | 2,645.00p | 2,678.00p | 2,613.00p | 2,665.00p | 1184225 |
| 23/11/2015 | 2,618.00p | 2,630.00p | 2,581.00p | 2,581.00p | 400904 |
| 20/11/2015 | 2,662.00p | 2,663.00p | 2,635.00p | 2,639.00p | 232381 |
| 19/11/2015 | 2,657.00p | 2,674.00p | 2,644.00p | 2,657.00p | 375264 |
| 18/11/2015 | 2,634.00p | 2,653.00p | 2,624.00p | 2,639.00p | 355095 |
| 17/11/2015 | 2,589.00p | 2,646.00p | 2,581.00p | 2,646.00p | 221632 |
| 16/11/2015 | 2,530.00p | 2,575.00p | 2,530.00p | 2,563.00p | 195415 |
| 13/11/2015 | 2,527.00p | 2,552.00p | 2,511.00p | 2,550.00p | 308441 |
| 12/11/2015 | 2,588.00p | 2,588.00p | 2,530.00p | 2,530.00p | 261534 |
| 11/11/2015 | 2,542.00p | 2,595.00p | 2,539.00p | 2,589.00p | 286164 |
| 10/11/2015 | 2,570.00p | 2,581.00p | 2,526.00p | 2,534.00p | 359103 |
| 09/11/2015 | 2,616.00p | 2,616.00p | 2,558.00p | 2,561.00p | 243398 |
| 06/11/2015 | 2,604.00p | 2,637.00p | 2,597.00p | 2,607.00p | 283021 |
| 05/11/2015 | 2,700.00p | 2,704.50p | 2,597.00p | 2,604.00p | 558407 |
| 04/11/2015 | 2,641.00p | 2,708.00p | 2,636.00p | 2,697.00p | 356879 |
| 03/11/2015 | 2,618.00p | 2,638.00p | 2,608.00p | 2,633.00p | 464826 |
| 02/11/2015 | 2,618.00p | 2,642.00p | 2,610.00p | 2,616.00p | 357357 |
| 30/10/2015 | 2,610.00p | 2,642.00p | 2,609.00p | 2,625.00p | 449762 |
| 29/10/2015 | 2,600.00p | 2,602.30p | 2,579.00p | 2,595.00p | 279413 |
| 28/10/2015 | 2,579.00p | 2,607.00p | 2,559.00p | 2,598.00p | 229023 |
| 27/10/2015 | 2,603.00p | 2,605.00p | 2,568.00p | 2,568.00p | 206242 |
| 26/10/2015 | 2,609.00p | 2,630.84p | 2,601.00p | 2,612.00p | 250365 |
| 23/10/2015 | 2,576.00p | 2,610.00p | 2,575.00p | 2,606.00p | 260014 |
| 22/10/2015 | 2,587.00p | 2,594.00p | 2,545.00p | 2,563.00p | 295964 |
| 21/10/2015 | 2,604.00p | 2,611.00p | 2,581.00p | 2,593.00p | 258038 |
| 20/10/2015 | 2,610.00p | 2,613.00p | 2,586.00p | 2,593.00p | 271975 |
| 19/10/2015 | 2,568.00p | 2,597.00p | 2,564.00p | 2,593.00p | 159481 |
| 16/10/2015 | 2,633.00p | 2,636.00p | 2,577.00p | 2,586.00p | 399929 |
| 15/10/2015 | 2,600.00p | 2,629.00p | 2,587.00p | 2,615.00p | 453814 |
| 14/10/2015 | 2,530.00p | 2,590.00p | 2,529.00p | 2,577.00p | 728992 |
| 13/10/2015 | 2,571.00p | 2,573.00p | 2,504.00p | 2,512.00p | 322333 |
| 12/10/2015 | 2,566.00p | 2,586.00p | 2,564.82p | 2,565.00p | 297880 |
| 09/10/2015 | 2,562.00p | 2,600.00p | 2,555.00p | 2,575.00p | 314203 |
| 08/10/2015 | 2,558.00p | 2,572.00p | 2,526.00p | 2,549.00p | 312057 |
| 07/10/2015 | 2,570.00p | 2,596.00p | 2,542.00p | 2,553.00p | 319769 |
| 06/10/2015 | 2,584.00p | 2,599.00p | 2,554.00p | 2,559.00p | 312191 |
| 05/10/2015 | 2,528.00p | 2,579.00p | 2,528.00p | 2,573.00p | 346043 |
| 02/10/2015 | 2,487.00p | 2,524.00p | 2,475.00p | 2,493.00p | 572371 |
| 01/10/2015 | 2,445.00p | 2,484.00p | 2,443.00p | 2,471.00p | 476414 |
| 30/09/2015 | 2,386.00p | 2,450.00p | 2,376.00p | 2,431.00p | 466182 |
| 29/09/2015 | 2,300.00p | 2,356.00p | 2,296.00p | 2,346.00p | 361638 |
| 28/09/2015 | 2,406.00p | 2,406.00p | 2,315.00p | 2,328.00p | 510228 |
| 25/09/2015 | 2,400.00p | 2,424.00p | 2,392.00p | 2,418.00p | 321336 |
| 24/09/2015 | 2,419.00p | 2,427.00p | 2,350.00p | 2,361.00p | 292915 |
| 23/09/2015 | 2,398.00p | 2,443.00p | 2,380.00p | 2,423.00p | 420411 |
*Close Price adjusted for both dividends and splits