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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Maruwa Co Ltd. (MAW) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/01/2020 | 855,000.00p | 855,000.00p | 855,000.00p | 414,445.51p | 0 |
| 06/01/2020 | 855,000.00p | 855,000.00p | 855,000.00p | 414,445.51p | 900 |
| 03/01/2020 | 859,000.00p | 859,000.00p | 859,000.00p | 414,445.51p | 0 |
| 02/01/2020 | 859,000.00p | 859,000.00p | 859,000.00p | 414,445.51p | 0 |
| 31/12/2019 | 859,000.00p | 859,000.00p | 859,000.00p | 414,445.51p | 0 |
| 30/12/2019 | 859,000.00p | 859,000.00p | 859,000.00p | 414,445.51p | 0 |
| 27/12/2019 | 859,000.00p | 859,000.00p | 859,000.00p | 414,445.51p | 200 |
| 24/12/2019 | 815,000.00p | 815,000.00p | 815,000.00p | 414,445.51p | 400 |
| 23/12/2019 | 757,000.00p | 834,600.00p | 834,600.00p | 414,445.51p | 0 |
| 20/12/2019 | 757,000.00p | 834,600.00p | 830,800.00p | 414,445.51p | 300 |
| 19/12/2019 | 757,000.00p | 813,000.00p | 813,000.00p | 414,445.51p | 0 |
| 18/12/2019 | 757,000.00p | 813,000.00p | 813,000.00p | 414,445.51p | 0 |
| 17/12/2019 | 757,000.00p | 813,000.00p | 813,000.00p | 414,445.51p | 0 |
| 16/12/2019 | 757,000.00p | 813,000.00p | 813,000.00p | 414,445.51p | 0 |
| 13/12/2019 | 757,000.00p | 815,000.00p | 811,000.00p | 414,445.51p | 700 |
| 12/12/2019 | 757,000.00p | 797,000.00p | 797,000.00p | 414,445.51p | 0 |
| 11/12/2019 | 757,000.00p | 797,000.00p | 796,000.00p | 414,445.51p | 200 |
| 10/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 09/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 06/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 05/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 04/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 03/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 02/12/2019 | 757,000.00p | 754,000.00p | 754,000.00p | 414,445.51p | 0 |
| 29/11/2019 | 757,000.00p | 762,000.00p | 747,700.00p | 414,445.51p | 1800 |
| 28/11/2019 | 757,000.00p | 758,000.00p | 757,000.00p | 414,445.51p | 200 |
| 27/11/2019 | 757,000.00p | 766,000.00p | 761,000.00p | 414,445.51p | 600 |
| 26/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 25/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 22/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 21/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 20/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 19/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 18/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 15/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 14/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 0 |
| 13/11/2019 | 757,000.00p | 757,000.00p | 757,000.00p | 414,445.51p | 200 |
| 12/11/2019 | 741,000.00p | 754,750.00p | 754,750.00p | 414,445.51p | 0 |
| 11/11/2019 | 741,000.00p | 754,750.00p | 754,750.00p | 414,445.51p | 0 |
| 08/11/2019 | 741,000.00p | 754,750.00p | 754,750.00p | 414,445.51p | 0 |
| 07/11/2019 | 741,000.00p | 757,000.00p | 751,000.00p | 414,445.51p | 800 |
| 06/11/2019 | 741,000.00p | 761,000.00p | 761,000.00p | 414,445.51p | 0 |
| 05/11/2019 | 741,000.00p | 761,000.00p | 761,000.00p | 414,445.51p | 200 |
| 04/11/2019 | 741,000.00p | 750,000.00p | 750,000.00p | 414,445.51p | 0 |
| 01/11/2019 | 741,000.00p | 750,000.00p | 750,000.00p | 414,445.51p | 0 |
| 31/10/2019 | 741,000.00p | 750,000.00p | 750,000.00p | 414,445.51p | 0 |
| 30/10/2019 | 741,000.00p | 750,000.00p | 750,000.00p | 414,445.51p | 0 |
| 29/10/2019 | 741,000.00p | 751,000.00p | 749,000.00p | 414,445.51p | 1400 |
| 28/10/2019 | 741,000.00p | 741,000.00p | 741,000.00p | 414,445.51p | 0 |
| 25/10/2019 | 741,000.00p | 754,000.00p | 737,000.00p | 414,445.51p | 3400 |
| 24/10/2019 | 741,000.00p | 741,000.00p | 741,000.00p | 414,445.51p | 0 |
| 23/10/2019 | 741,000.00p | 741,000.00p | 741,000.00p | 414,445.51p | 400 |
| 22/10/2019 | 743,000.00p | 743,000.00p | 743,000.00p | 414,445.51p | 0 |
| 21/10/2019 | 743,000.00p | 743,000.00p | 743,000.00p | 414,445.51p | 0 |
| 18/10/2019 | 743,000.00p | 743,000.00p | 743,000.00p | 414,445.51p | 0 |
| 17/10/2019 | 743,000.00p | 746,000.00p | 743,000.00p | 414,445.51p | 700 |
| 16/10/2019 | 713,500.00p | 725,000.00p | 725,000.00p | 414,445.51p | 0 |
| 15/10/2019 | 713,500.00p | 725,000.00p | 725,000.00p | 414,445.51p | 0 |
| 14/10/2019 | 713,500.00p | 725,000.00p | 725,000.00p | 414,445.51p | 0 |
| 11/10/2019 | 713,500.00p | 725,000.00p | 725,000.00p | 414,445.51p | 0 |
| 10/10/2019 | 713,500.00p | 714,000.00p | 714,000.00p | 414,445.51p | 0 |
| 09/10/2019 | 713,500.00p | 714,000.00p | 713,500.00p | 414,445.51p | 2200 |
| 08/10/2019 | 666,500.00p | 718,000.00p | 718,000.00p | 414,445.51p | 0 |
| 07/10/2019 | 666,500.00p | 718,000.00p | 718,000.00p | 414,445.51p | 0 |
| 04/10/2019 | 666,500.00p | 718,000.00p | 714,000.00p | 414,445.51p | 400 |
| 03/10/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 02/10/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 01/10/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 30/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 27/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 26/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 25/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 24/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 23/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 20/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 19/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 18/09/2019 | 666,500.00p | 666,500.00p | 666,500.00p | 414,445.51p | 0 |
| 17/09/2019 | 666,500.00p | 667,000.00p | 666,000.00p | 414,445.51p | 400 |
| 16/09/2019 | 662,000.00p | 662,000.00p | 662,000.00p | 414,445.51p | 0 |
| 13/09/2019 | 662,000.00p | 662,000.00p | 662,000.00p | 414,445.51p | 0 |
| 12/09/2019 | 662,000.00p | 686,000.00p | 662,000.00p | 414,445.51p | 300 |
| 11/09/2019 | 657,000.00p | 657,000.00p | 657,000.00p | 414,445.51p | 100 |
| 10/09/2019 | 642,333.35p | 643,000.00p | 641,000.00p | 414,445.51p | 600 |
| 09/09/2019 | 637,458.45p | 637,458.45p | 637,458.45p | 414,445.51p | 4800 |
| 06/09/2019 | 647,675.00p | 654,900.00p | 638,500.00p | 414,445.51p | 3200 |
| 05/09/2019 | 631,835.99p | 639,000.00p | 618,000.00p | 414,445.51p | 5000 |
| 04/09/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 03/09/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 02/09/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 30/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 29/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 28/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 27/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 23/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 22/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 21/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 20/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 19/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 16/08/2019 | 586,500.00p | 586,500.00p | 586,500.00p | 414,445.51p | 0 |
| 15/08/2019 | 586,500.00p | 589,000.00p | 585,000.00p | 414,445.51p | 800 |
| 14/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 13/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 12/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 09/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 08/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 07/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 06/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 05/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 02/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 01/08/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 0 |
| 31/07/2019 | 679,000.00p | 679,000.00p | 679,000.00p | 414,445.51p | 400 |
| 30/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 0 |
| 29/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 0 |
| 26/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 0 |
| 25/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 0 |
| 24/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 0 |
| 23/07/2019 | 537,000.00p | 594,000.00p | 594,000.00p | 414,445.51p | 56 |
| 22/07/2019 | 537,000.00p | 551,900.00p | 551,900.00p | 414,445.51p | 0 |
| 19/07/2019 | 537,000.00p | 551,900.00p | 551,900.00p | 414,445.51p | 0 |
| 18/07/2019 | 537,000.00p | 563,000.00p | 551,900.00p | 414,445.51p | 13000 |
| 17/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 16/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 15/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 12/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 11/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 10/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 09/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 08/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 05/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 04/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 03/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 02/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 01/07/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 28/06/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 27/06/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 26/06/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 0 |
| 25/06/2019 | 537,000.00p | 537,000.00p | 537,000.00p | 414,445.51p | 2100 |
| 24/06/2019 | 524,000.00p | 531,746.09p | 531,746.09p | 414,445.51p | 200 |
| 21/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 20/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 19/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 18/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 17/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 14/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 13/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 0 |
| 12/06/2019 | 524,000.00p | 524,000.00p | 524,000.00p | 414,445.51p | 14400 |
| 11/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 10/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 07/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 06/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 05/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 04/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 03/06/2019 | 508,916.65p | 508,916.65p | 508,916.65p | 414,445.51p | 0 |
| 31/05/2019 | 508,916.65p | 514,000.00p | 504,000.00p | 414,445.51p | 6700 |
| 30/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 29/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 28/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 24/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 23/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 22/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 21/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 20/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 17/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 16/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 15/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 14/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 13/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 10/05/2019 | 528,750.00p | 528,750.00p | 528,750.00p | 414,445.51p | 0 |
| 09/05/2019 | 528,750.00p | 531,000.00p | 526,000.00p | 414,445.51p | 800 |
| 08/05/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 07/05/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 03/05/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 02/05/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 01/05/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 30/04/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 29/04/2019 | 589,264.70p | 589,264.70p | 589,264.70p | 414,445.51p | 0 |
| 26/04/2019 | 589,264.70p | 595,000.00p | 586,000.00p | 414,445.51p | 6800 |
| 25/04/2019 | 597,000.00p | 597,000.00p | 597,000.00p | 414,445.51p | 0 |
| 24/04/2019 | 597,000.00p | 597,000.00p | 597,000.00p | 414,445.51p | 0 |
| 23/04/2019 | 597,000.00p | 597,000.00p | 597,000.00p | 414,445.51p | 0 |
| 18/04/2019 | 597,000.00p | 597,000.00p | 597,000.00p | 414,445.51p | 0 |
| 17/04/2019 | 597,000.00p | 597,000.00p | 597,000.00p | 414,445.51p | 0 |
| 16/04/2019 | 597,000.00p | 598,000.00p | 596,000.00p | 414,445.51p | 800 |
| 15/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 12/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 11/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 10/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 09/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 08/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 05/04/2019 | 581,833.35p | 581,914.89p | 581,914.89p | 414,445.51p | 0 |
| 04/04/2019 | 581,833.35p | 585,000.00p | 576,500.00p | 414,445.51p | 1800 |
| 03/04/2019 | 543,400.00p | 543,400.00p | 543,400.00p | 414,445.51p | 0 |
| 02/04/2019 | 543,400.00p | 543,400.00p | 543,400.00p | 414,445.51p | 0 |
| 01/04/2019 | 543,400.00p | 546,000.00p | 539,000.00p | 414,445.51p | 2000 |
| 29/03/2019 | 508,521.24p | 523,500.00p | 518,500.00p | 414,445.51p | 1800 |
| 28/03/2019 | 508,521.24p | 512,000.00p | 505,000.00p | 414,445.51p | 900 |
| 27/03/2019 | 508,521.24p | 513,000.00p | 503,000.00p | 414,445.51p | 1659 |
| 26/03/2019 | 673,000.00p | 537,500.00p | 537,500.00p | 414,445.51p | 0 |
| 25/03/2019 | 673,000.00p | 537,500.00p | 537,500.00p | 414,445.51p | 0 |
| 22/03/2019 | 673,000.00p | 537,500.00p | 537,500.00p | 414,445.51p | 0 |
*Close Price adjusted for both dividends and splits