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 LBG Media (LBG) by Steve Moore in ShareProphets
- Buy Wizz Air Holdings (WIZZ) by UBS
- Sell SIG (SHI) by Deutsche Bank
- Buy Airtel Africa (AAF) by Deutsche Bank
- Outperform Rotork (ROR) by Exane
- Buy Unite Group (UTG) by Goldman Sachs
- Neutral Ashtead Group (AHT) by Goldman Sachs
- Outperform Glencore (GLEN) by RBC Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Weir Group (WEIR) by Citi
- Neutral Centrica (CNA) by Citi
- Sell Harbour Energy (HBR) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Buy Kosmos Energy (DI) (KOS) by Jefferies
- Buy Serica Energy (SQZ) by Jefferies
- Buy Ithaca Energy (ITH) by Jefferies
- Buy Harbour Energy (HBR) by Jefferies
- Underperform Energean (ENOG) by Jefferies
- Hold Tullow Oil (TLW) by Jefferies
- Hold Oxford Instruments (OXIG) by Alex Ralph in The Times - Tempus
Next (NXT) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2022 | 6,462.00p | 6,576.00p | 6,422.00p | 6,486.00p | 409835 |
| 01/03/2022 | 6,856.00p | 6,978.85p | 6,512.00p | 6,512.00p | 360832 |
| 28/02/2022 | 6,764.00p | 6,894.00p | 6,718.00p | 6,862.00p | 502180 |
| 25/02/2022 | 6,868.00p | 6,868.00p | 6,754.00p | 6,796.00p | 276716 |
| 24/02/2022 | 6,544.00p | 6,822.00p | 6,544.00p | 6,752.00p | 472397 |
| 23/02/2022 | 6,880.00p | 6,964.00p | 6,792.00p | 6,792.00p | 445536 |
| 22/02/2022 | 6,722.00p | 6,916.00p | 6,722.00p | 6,850.00p | 518165 |
| 21/02/2022 | 6,882.00p | 6,908.00p | 6,808.00p | 6,846.00p | 172843 |
| 18/02/2022 | 6,920.00p | 6,932.00p | 6,850.00p | 6,850.00p | 220882 |
| 17/02/2022 | 6,960.00p | 6,986.00p | 6,912.00p | 6,918.00p | 614999 |
| 16/02/2022 | 7,056.00p | 7,126.00p | 6,968.00p | 6,978.00p | 546398 |
| 15/02/2022 | 7,146.00p | 7,170.00p | 7,042.00p | 7,074.00p | 286590 |
| 14/02/2022 | 7,094.00p | 7,192.00p | 7,074.00p | 7,158.00p | 261519 |
| 11/02/2022 | 7,200.00p | 7,248.00p | 7,182.00p | 7,194.00p | 379172 |
| 10/02/2022 | 7,262.00p | 7,290.00p | 7,162.00p | 7,260.00p | 477819 |
| 09/02/2022 | 7,216.00p | 7,312.00p | 7,196.00p | 7,252.00p | 448420 |
| 08/02/2022 | 7,210.00p | 7,210.00p | 7,030.00p | 7,142.00p | 549407 |
| 07/02/2022 | 7,178.00p | 7,336.00p | 7,166.54p | 7,194.00p | 335221 |
| 04/02/2022 | 7,328.00p | 7,388.00p | 7,138.00p | 7,142.00p | 382786 |
| 03/02/2022 | 7,552.00p | 7,562.00p | 7,294.00p | 7,294.00p | 380632 |
| 02/02/2022 | 7,564.00p | 7,606.00p | 7,470.00p | 7,556.00p | 459288 |
| 01/02/2022 | 7,536.00p | 7,642.00p | 7,500.00p | 7,500.00p | 288608 |
| 31/01/2022 | 7,642.00p | 7,642.00p | 7,446.00p | 7,498.00p | 353219 |
| 28/01/2022 | 7,496.00p | 7,594.00p | 7,474.00p | 7,574.00p | 560299 |
| 27/01/2022 | 7,350.00p | 7,494.00p | 7,262.00p | 7,428.00p | 360889 |
| 26/01/2022 | 7,486.00p | 7,600.00p | 7,436.00p | 7,444.00p | 287414 |
| 25/01/2022 | 7,382.00p | 7,478.00p | 7,338.00p | 7,430.00p | 257544 |
| 24/01/2022 | 7,456.00p | 7,484.00p | 7,222.00p | 7,262.00p | 450674 |
| 21/01/2022 | 7,440.00p | 7,486.00p | 7,354.00p | 7,486.00p | 194508 |
| 20/01/2022 | 7,590.00p | 7,646.00p | 7,530.00p | 7,558.00p | 160186 |
| 19/01/2022 | 7,500.00p | 7,652.00p | 7,490.00p | 7,540.00p | 190845 |
| 18/01/2022 | 7,566.00p | 7,586.00p | 7,472.00p | 7,520.00p | 264241 |
| 17/01/2022 | 7,472.00p | 7,636.00p | 7,460.00p | 7,626.00p | 229770 |
| 14/01/2022 | 7,620.00p | 7,648.00p | 7,418.00p | 7,428.00p | 288919 |
| 13/01/2022 | 7,826.00p | 7,838.00p | 7,611.07p | 7,672.00p | 313722 |
| 12/01/2022 | 8,048.00p | 8,068.00p | 7,930.00p | 8,002.00p | 244884 |
| 10/01/2022 | 7,780.00p | 7,810.15p | 7,619.60p | 7,654.00p | 363059 |
| 07/01/2022 | 7,828.00p | 7,834.00p | 7,648.00p | 7,788.00p | 87173 |
| 06/01/2022 | 8,000.00p | 8,051.78p | 7,706.00p | 7,770.00p | 492827 |
| 05/01/2022 | 8,044.00p | 8,179.10p | 8,024.00p | 8,038.00p | 252458 |
| 04/01/2022 | 8,210.00p | 8,406.00p | 8,060.00p | 8,060.00p | 265555 |
| 03/01/2022 | 8,024.00p | 8,155.09p | 8,024.00p | 8,150.00p | 50145 |
| 31/12/2021 | 8,024.00p | 8,155.09p | 8,024.00p | 8,150.00p | 50145 |
| 30/12/2021 | 8,096.00p | 8,116.00p | 8,054.00p | 8,116.00p | 89338 |
| 29/12/2021 | 8,094.00p | 8,170.00p | 8,082.00p | 8,110.00p | 155519 |
| 28/12/2021 | 7,994.00p | 8,019.09p | 7,940.00p | 7,944.00p | 33579 |
| 27/12/2021 | 7,994.00p | 8,019.09p | 7,940.00p | 7,944.00p | 33579 |
| 24/12/2021 | 7,994.00p | 8,019.08p | 7,940.00p | 7,944.00p | 33383 |
| 23/12/2021 | 7,918.00p | 7,958.00p | 7,880.00p | 7,906.00p | 230538 |
| 22/12/2021 | 7,906.00p | 7,908.00p | 7,826.00p | 7,908.00p | 156831 |
| 21/12/2021 | 7,872.00p | 7,946.00p | 7,808.00p | 7,878.00p | 291805 |
| 20/12/2021 | 7,596.00p | 7,780.00p | 7,564.00p | 7,778.00p | 250917 |
| 17/12/2021 | 7,670.00p | 7,928.00p | 7,670.00p | 7,772.00p | 414786 |
| 16/12/2021 | 7,868.00p | 7,874.00p | 7,666.00p | 7,758.00p | 477377 |
| 15/12/2021 | 8,082.00p | 8,098.00p | 7,666.00p | 7,736.00p | 313668 |
| 14/12/2021 | 8,100.00p | 8,156.00p | 8,006.00p | 8,054.00p | 599704 |
| 13/12/2021 | 8,296.00p | 8,296.00p | 8,112.00p | 8,134.00p | 189951 |
| 10/12/2021 | 8,358.00p | 8,390.00p | 8,234.00p | 8,250.00p | 153406 |
| 09/12/2021 | 8,386.00p | 8,426.00p | 8,266.00p | 8,426.00p | 392996 |
| 08/12/2021 | 8,346.00p | 8,426.00p | 8,266.00p | 8,330.00p | 279286 |
| 07/12/2021 | 8,274.00p | 8,440.00p | 8,242.00p | 8,380.00p | 276802 |
| 06/12/2021 | 8,060.00p | 8,196.00p | 7,996.00p | 8,180.00p | 158312 |
| 03/12/2021 | 8,016.00p | 8,040.00p | 7,944.00p | 7,992.00p | 208179 |
| 02/12/2021 | 8,014.00p | 8,068.00p | 7,938.00p | 7,998.00p | 220418 |
| 01/12/2021 | 7,886.00p | 8,036.00p | 7,886.00p | 8,020.00p | 367937 |
| 30/11/2021 | 7,852.00p | 7,948.00p | 7,826.00p | 7,862.00p | 447641 |
| 29/11/2021 | 7,894.00p | 8,024.00p | 7,894.00p | 7,962.00p | 214585 |
| 26/11/2021 | 7,912.00p | 7,976.00p | 7,804.00p | 7,848.00p | 190946 |
| 25/11/2021 | 8,174.00p | 8,178.00p | 8,040.00p | 8,110.00p | 144493 |
| 24/11/2021 | 8,186.00p | 8,200.00p | 8,084.00p | 8,150.00p | 255944 |
| 23/11/2021 | 8,138.00p | 8,252.00p | 8,058.00p | 8,186.00p | 163772 |
| 22/11/2021 | 8,294.00p | 8,338.00p | 8,176.00p | 8,198.00p | 205473 |
| 19/11/2021 | 8,290.00p | 8,328.00p | 8,200.00p | 8,274.00p | 411771 |
| 18/11/2021 | 8,132.00p | 8,234.00p | 8,100.00p | 8,234.00p | 203421 |
| 17/11/2021 | 8,128.00p | 8,178.00p | 8,086.00p | 8,146.00p | 412492 |
| 16/11/2021 | 8,192.00p | 8,208.00p | 8,117.57p | 8,164.00p | 271405 |
| 15/11/2021 | 8,120.00p | 8,212.00p | 8,110.00p | 8,206.00p | 150974 |
| 12/11/2021 | 8,064.00p | 8,184.00p | 8,022.37p | 8,150.00p | 184733 |
| 11/11/2021 | 8,220.00p | 8,272.00p | 8,050.00p | 8,050.00p | 536959 |
| 10/11/2021 | 8,010.00p | 8,262.00p | 8,009.75p | 8,262.00p | 357677 |
| 09/11/2021 | 7,964.00p | 8,106.00p | 7,884.34p | 8,016.00p | 607744 |
| 08/11/2021 | 8,092.00p | 8,108.00p | 7,988.00p | 7,988.00p | 166060 |
| 05/11/2021 | 8,056.00p | 8,152.00p | 8,006.00p | 8,122.00p | 259048 |
| 04/11/2021 | 8,084.00p | 8,104.00p | 7,966.00p | 8,088.00p | 262301 |
| 03/11/2021 | 8,146.00p | 8,146.00p | 7,924.00p | 8,036.00p | 349916 |
| 02/11/2021 | 8,216.00p | 8,326.00p | 8,166.00p | 8,312.00p | 291975 |
| 01/11/2021 | 8,044.00p | 8,202.00p | 7,948.85p | 8,184.00p | 245670 |
| 29/10/2021 | 7,894.00p | 7,966.00p | 7,864.00p | 7,966.00p | 203606 |
| 28/10/2021 | 7,932.00p | 8,024.00p | 7,928.00p | 7,948.00p | 112105 |
| 27/10/2021 | 8,006.00p | 8,026.00p | 7,917.48p | 7,948.00p | 176622 |
| 26/10/2021 | 7,856.00p | 8,040.00p | 7,824.00p | 8,008.00p | 274966 |
| 25/10/2021 | 7,858.00p | 7,912.00p | 7,778.00p | 7,856.00p | 329184 |
| 22/10/2021 | 7,886.00p | 7,902.00p | 7,774.00p | 7,836.00p | 303463 |
| 21/10/2021 | 7,928.00p | 7,982.00p | 7,832.00p | 7,912.00p | 394438 |
| 20/10/2021 | 8,060.00p | 8,066.00p | 7,940.84p | 7,982.00p | 175769 |
| 19/10/2021 | 7,972.00p | 8,082.00p | 7,972.00p | 8,068.00p | 175211 |
| 18/10/2021 | 7,868.00p | 7,956.00p | 7,800.97p | 7,928.00p | 203152 |
| 15/10/2021 | 7,816.00p | 7,916.00p | 7,814.00p | 7,868.00p | 349788 |
| 14/10/2021 | 7,660.00p | 7,808.00p | 7,652.00p | 7,808.00p | 397340 |
| 13/10/2021 | 7,514.00p | 7,724.00p | 7,462.00p | 7,642.00p | 252032 |
| 12/10/2021 | 7,536.00p | 7,608.00p | 7,484.00p | 7,518.00p | 160062 |
| 11/10/2021 | 7,514.00p | 7,638.00p | 7,426.00p | 7,622.00p | 417673 |
| 08/10/2021 | 7,630.00p | 7,698.83p | 7,538.00p | 7,568.00p | 528103 |
| 07/10/2021 | 7,756.00p | 7,790.00p | 7,480.00p | 7,624.00p | 342875 |
| 06/10/2021 | 7,950.00p | 7,966.00p | 7,654.00p | 7,654.00p | 694670 |
| 05/10/2021 | 8,108.00p | 8,155.40p | 8,038.00p | 8,042.00p | 236904 |
| 04/10/2021 | 8,162.00p | 8,246.05p | 8,050.00p | 8,066.00p | 329848 |
| 01/10/2021 | 8,106.00p | 8,188.00p | 8,010.00p | 8,172.00p | 380682 |
| 30/09/2021 | 8,466.00p | 8,484.00p | 8,102.00p | 8,212.00p | 659923 |
| 29/09/2021 | 8,352.00p | 8,458.00p | 8,246.00p | 8,394.00p | 687044 |
| 28/09/2021 | 8,190.00p | 8,232.00p | 7,996.00p | 8,080.00p | 273282 |
| 27/09/2021 | 8,264.00p | 8,266.86p | 8,194.00p | 8,194.00p | 259742 |
| 24/09/2021 | 8,182.00p | 8,280.00p | 8,128.00p | 8,178.00p | 168931 |
| 23/09/2021 | 8,314.00p | 8,328.00p | 8,220.00p | 8,220.00p | 191786 |
| 22/09/2021 | 8,130.00p | 8,268.00p | 8,080.00p | 8,256.00p | 244603 |
| 21/09/2021 | 8,098.00p | 8,142.00p | 8,052.00p | 8,080.00p | 215160 |
| 20/09/2021 | 8,008.00p | 8,032.00p | 7,912.00p | 8,022.00p | 209761 |
| 17/09/2021 | 8,116.00p | 8,202.00p | 8,011.35p | 8,122.00p | 656825 |
| 16/09/2021 | 7,936.00p | 8,012.00p | 7,914.00p | 8,002.00p | 190332 |
| 15/09/2021 | 7,976.00p | 8,038.00p | 7,898.00p | 7,920.00p | 163457 |
| 14/09/2021 | 7,830.00p | 7,984.00p | 7,798.00p | 7,984.00p | 177970 |
| 13/09/2021 | 7,902.00p | 7,966.00p | 7,772.00p | 7,852.00p | 221905 |
| 10/09/2021 | 7,850.00p | 8,040.00p | 7,832.00p | 7,916.00p | 184790 |
| 09/09/2021 | 7,846.00p | 7,878.00p | 7,774.00p | 7,878.00p | 439343 |
| 08/09/2021 | 7,890.00p | 8,022.00p | 7,804.00p | 7,942.00p | 191943 |
| 07/09/2021 | 7,922.00p | 7,980.00p | 7,876.00p | 7,944.00p | 394793 |
| 06/09/2021 | 7,952.00p | 7,978.00p | 7,902.00p | 7,924.00p | 68965 |
| 03/09/2021 | 7,916.00p | 7,972.00p | 7,860.00p | 7,914.00p | 138887 |
| 02/09/2021 | 8,050.00p | 8,092.00p | 7,928.00p | 7,928.00p | 109731 |
| 01/09/2021 | 8,002.00p | 8,090.00p | 7,956.00p | 8,082.00p | 130178 |
| 31/08/2021 | 7,984.00p | 7,992.00p | 7,884.00p | 7,910.00p | 283949 |
| 30/08/2021 | 8,000.00p | 8,026.00p | 7,934.00p | 7,962.00p | 104942 |
| 27/08/2021 | 8,000.00p | 8,026.00p | 7,934.00p | 7,962.00p | 104942 |
| 26/08/2021 | 8,022.00p | 8,084.00p | 7,966.00p | 8,018.00p | 111240 |
| 25/08/2021 | 7,978.00p | 8,076.00p | 7,940.00p | 8,076.00p | 91608 |
| 24/08/2021 | 7,994.00p | 7,994.00p | 7,810.00p | 7,962.00p | 189373 |
| 23/08/2021 | 8,014.00p | 8,030.00p | 7,898.00p | 7,940.00p | 106973 |
| 20/08/2021 | 7,834.00p | 8,010.00p | 7,822.00p | 7,926.00p | 271348 |
| 19/08/2021 | 7,796.00p | 7,866.01p | 7,690.00p | 7,818.00p | 167229 |
| 18/08/2021 | 7,918.00p | 7,968.00p | 7,820.00p | 7,888.00p | 119884 |
| 17/08/2021 | 7,858.00p | 7,964.00p | 7,814.00p | 7,902.00p | 117425 |
| 16/08/2021 | 8,038.00p | 8,046.00p | 7,878.00p | 7,924.00p | 128401 |
| 13/08/2021 | 8,096.00p | 8,124.00p | 8,040.00p | 8,108.00p | 101917 |
| 12/08/2021 | 8,010.00p | 8,062.00p | 7,952.00p | 8,044.00p | 146938 |
| 11/08/2021 | 7,950.00p | 8,102.00p | 7,950.00p | 8,084.00p | 113520 |
| 10/08/2021 | 8,060.00p | 8,080.00p | 7,900.00p | 7,944.00p | 150259 |
| 09/08/2021 | 7,950.00p | 8,072.00p | 7,898.00p | 8,072.00p | 172640 |
| 06/08/2021 | 7,864.00p | 7,996.00p | 7,824.00p | 7,974.00p | 135815 |
| 05/08/2021 | 7,928.00p | 7,966.00p | 7,880.00p | 7,918.00p | 131720 |
| 04/08/2021 | 7,940.00p | 7,996.00p | 7,862.00p | 7,982.00p | 308923 |
| 03/08/2021 | 7,970.00p | 7,984.27p | 7,842.00p | 7,902.00p | 151604 |
| 02/08/2021 | 7,972.00p | 8,148.00p | 7,932.00p | 7,972.00p | 167776 |
| 30/07/2021 | 7,818.00p | 7,944.00p | 7,726.00p | 7,882.00p | 205211 |
| 29/07/2021 | 8,052.00p | 8,060.00p | 7,882.00p | 7,910.00p | 223819 |
| 28/07/2021 | 7,992.00p | 8,112.00p | 7,992.00p | 8,038.00p | 159967 |
| 27/07/2021 | 8,072.00p | 8,082.00p | 7,994.00p | 8,040.00p | 188977 |
| 26/07/2021 | 8,036.00p | 8,120.00p | 8,008.00p | 8,112.00p | 167307 |
| 23/07/2021 | 8,086.00p | 8,204.00p | 8,038.00p | 8,092.00p | 214455 |
| 22/07/2021 | 8,018.00p | 8,058.00p | 7,902.00p | 8,020.00p | 293809 |
| 21/07/2021 | 8,118.00p | 8,188.00p | 7,802.00p | 7,946.00p | 457803 |
| 20/07/2021 | 7,310.00p | 7,418.00p | 7,228.00p | 7,394.00p | 376556 |
| 19/07/2021 | 7,402.00p | 7,466.00p | 7,214.00p | 7,262.00p | 390207 |
| 16/07/2021 | 7,456.00p | 7,544.00p | 7,430.00p | 7,514.00p | 251339 |
| 15/07/2021 | 7,730.00p | 7,746.00p | 7,392.00p | 7,402.00p | 242323 |
| 14/07/2021 | 7,784.00p | 7,822.00p | 7,712.00p | 7,790.00p | 139178 |
| 13/07/2021 | 7,858.00p | 7,936.00p | 7,822.00p | 7,832.00p | 126203 |
| 12/07/2021 | 7,844.00p | 7,884.76p | 7,746.81p | 7,858.00p | 144857 |
| 09/07/2021 | 7,832.00p | 7,890.00p | 7,760.00p | 7,840.00p | 178431 |
| 08/07/2021 | 7,934.00p | 7,952.00p | 7,758.00p | 7,798.00p | 369927 |
| 07/07/2021 | 7,980.00p | 8,062.00p | 7,944.00p | 7,988.00p | 275481 |
| 06/07/2021 | 7,884.00p | 7,974.00p | 7,884.00p | 7,948.00p | 388474 |
| 05/07/2021 | 7,914.00p | 7,968.00p | 7,912.00p | 7,940.00p | 386740 |
| 02/07/2021 | 7,998.00p | 8,032.00p | 7,910.00p | 7,942.00p | 191841 |
| 01/07/2021 | 7,908.00p | 8,040.00p | 7,890.00p | 7,990.00p | 209396 |
| 30/06/2021 | 7,796.00p | 7,988.00p | 7,738.00p | 7,856.00p | 323576 |
| 29/06/2021 | 7,850.00p | 7,914.00p | 7,822.00p | 7,822.00p | 199254 |
| 28/06/2021 | 7,882.00p | 7,942.00p | 7,840.00p | 7,880.00p | 200856 |
| 25/06/2021 | 7,954.00p | 7,958.00p | 7,888.00p | 7,900.00p | 177011 |
| 24/06/2021 | 7,824.00p | 7,918.00p | 7,768.00p | 7,890.00p | 191463 |
| 23/06/2021 | 7,864.00p | 7,892.00p | 7,770.00p | 7,784.00p | 106730 |
| 22/06/2021 | 7,804.00p | 7,932.00p | 7,776.00p | 7,838.00p | 207448 |
| 21/06/2021 | 7,754.00p | 7,782.00p | 7,699.87p | 7,782.00p | 301448 |
| 18/06/2021 | 7,942.00p | 7,980.00p | 7,706.00p | 7,792.00p | 750943 |
| 17/06/2021 | 7,942.00p | 7,980.00p | 7,898.00p | 7,954.00p | 282889 |
| 16/06/2021 | 8,046.00p | 8,102.00p | 7,936.00p | 8,008.00p | 332931 |
| 15/06/2021 | 8,086.00p | 8,160.00p | 8,024.00p | 8,036.00p | 144528 |
| 14/06/2021 | 8,104.00p | 8,132.00p | 8,056.00p | 8,068.00p | 170286 |
| 11/06/2021 | 7,984.00p | 8,094.00p | 7,972.00p | 8,054.00p | 178880 |
| 10/06/2021 | 8,174.00p | 8,192.00p | 7,988.00p | 8,000.00p | 322399 |
| 09/06/2021 | 8,316.00p | 8,326.00p | 8,174.00p | 8,174.00p | 244858 |
| 08/06/2021 | 8,266.00p | 8,368.00p | 8,258.00p | 8,316.00p | 296346 |
| 07/06/2021 | 8,292.00p | 8,328.00p | 8,230.00p | 8,304.00p | 179651 |
| 04/06/2021 | 8,082.00p | 8,218.00p | 8,072.00p | 8,196.00p | 183734 |
| 03/06/2021 | 8,200.00p | 8,234.00p | 8,030.00p | 8,064.00p | 216980 |
| 02/06/2021 | 8,214.00p | 8,236.00p | 8,116.00p | 8,194.00p | 280052 |
| 01/06/2021 | 8,096.00p | 8,292.00p | 8,096.00p | 8,226.00p | 111047 |
| 31/05/2021 | 8,178.00p | 8,226.00p | 8,134.00p | 8,158.00p | 160046 |
| 28/05/2021 | 8,178.00p | 8,226.00p | 8,134.00p | 8,158.00p | 160046 |
| 27/05/2021 | 8,246.00p | 8,282.00p | 8,122.20p | 8,166.00p | 341683 |
| 26/05/2021 | 8,166.00p | 8,246.00p | 8,138.00p | 8,236.00p | 150431 |
*Close Price adjusted for both dividends and splits