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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Rathbones Group (RAT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2013 | 1,523.00p | 1,569.00p | 1,517.00p | 1,567.00p | 12944 |
| 13/12/2013 | 1,526.00p | 1,536.00p | 1,511.00p | 1,527.00p | 9926 |
| 12/12/2013 | 1,529.00p | 1,545.00p | 1,521.00p | 1,526.00p | 10837 |
| 11/12/2013 | 1,524.00p | 1,556.00p | 1,519.45p | 1,544.00p | 12857 |
| 10/12/2013 | 1,527.00p | 1,544.00p | 1,527.00p | 1,530.00p | 5139 |
| 09/12/2013 | 1,523.00p | 1,560.00p | 1,520.00p | 1,529.00p | 20110 |
| 06/12/2013 | 1,527.00p | 1,559.00p | 1,497.00p | 1,523.00p | 25555 |
| 05/12/2013 | 1,533.00p | 1,549.00p | 1,513.00p | 1,531.00p | 12775 |
| 04/12/2013 | 1,546.00p | 1,555.00p | 1,523.00p | 1,545.00p | 8174 |
| 03/12/2013 | 1,570.00p | 1,570.00p | 1,531.00p | 1,548.00p | 31876 |
| 02/12/2013 | 1,588.00p | 1,588.00p | 1,540.00p | 1,553.00p | 48284 |
| 29/11/2013 | 1,570.00p | 1,580.00p | 1,535.00p | 1,558.00p | 20884 |
| 28/11/2013 | 1,545.00p | 1,566.00p | 1,543.70p | 1,557.00p | 58770 |
| 27/11/2013 | 1,525.00p | 1,560.00p | 1,524.00p | 1,545.00p | 20075 |
| 26/11/2013 | 1,505.00p | 1,525.00p | 1,475.00p | 1,525.00p | 391906 |
| 25/11/2013 | 1,494.00p | 1,516.00p | 1,480.00p | 1,490.00p | 46958 |
| 22/11/2013 | 1,540.00p | 1,560.66p | 1,499.00p | 1,499.00p | 44133 |
| 21/11/2013 | 1,562.00p | 1,573.00p | 1,531.00p | 1,540.00p | 34716 |
| 20/11/2013 | 1,549.00p | 1,573.00p | 1,538.00p | 1,573.00p | 22792 |
| 19/11/2013 | 1,540.00p | 1,566.00p | 1,520.00p | 1,535.00p | 12652 |
| 18/11/2013 | 1,549.00p | 1,554.00p | 1,540.00p | 1,545.00p | 39390 |
| 15/11/2013 | 1,561.00p | 1,589.00p | 1,546.00p | 1,551.00p | 35867 |
| 14/11/2013 | 1,549.00p | 1,570.00p | 1,538.00p | 1,565.00p | 12657 |
| 13/11/2013 | 1,557.00p | 1,594.00p | 1,517.00p | 1,538.00p | 52205 |
| 12/11/2013 | 1,614.00p | 1,627.00p | 1,556.00p | 1,556.00p | 25693 |
| 11/11/2013 | 1,572.00p | 1,620.00p | 1,552.00p | 1,620.00p | 89525 |
| 08/11/2013 | 1,577.00p | 1,577.00p | 1,537.00p | 1,556.00p | 193970 |
| 07/11/2013 | 1,600.00p | 1,600.00p | 1,570.00p | 1,587.00p | 76487 |
| 06/11/2013 | 1,574.00p | 1,680.00p | 1,574.00p | 1,575.00p | 33796 |
| 05/11/2013 | 1,577.00p | 1,600.00p | 1,570.00p | 1,600.00p | 22897 |
| 04/11/2013 | 1,613.00p | 1,613.00p | 1,572.00p | 1,572.00p | 16982 |
| 01/11/2013 | 1,624.00p | 1,634.00p | 1,607.00p | 1,607.00p | 11700 |
| 31/10/2013 | 1,637.00p | 1,656.00p | 1,620.00p | 1,634.00p | 45958 |
| 30/10/2013 | 1,631.00p | 1,662.00p | 1,615.00p | 1,650.00p | 126964 |
| 29/10/2013 | 1,630.00p | 1,656.00p | 1,630.00p | 1,640.00p | 21160 |
| 28/10/2013 | 1,664.00p | 1,682.00p | 1,625.00p | 1,630.00p | 18886 |
| 25/10/2013 | 1,649.00p | 1,665.00p | 1,640.00p | 1,665.00p | 14650 |
| 24/10/2013 | 1,647.00p | 1,660.00p | 1,621.75p | 1,656.00p | 8142 |
| 23/10/2013 | 1,638.00p | 1,658.00p | 1,629.00p | 1,652.00p | 16976 |
| 22/10/2013 | 1,622.00p | 1,638.00p | 1,591.00p | 1,629.00p | 7865 |
| 21/10/2013 | 1,618.00p | 1,635.00p | 1,606.00p | 1,626.00p | 44532 |
| 18/10/2013 | 1,599.00p | 1,618.00p | 1,580.00p | 1,614.00p | 12704 |
| 17/10/2013 | 1,515.00p | 1,592.00p | 1,515.00p | 1,585.00p | 23280 |
| 16/10/2013 | 1,506.00p | 1,543.00p | 1,502.00p | 1,537.00p | 9114 |
| 15/10/2013 | 1,510.00p | 1,521.00p | 1,486.00p | 1,505.00p | 7640 |
| 14/10/2013 | 1,513.00p | 1,520.00p | 1,498.00p | 1,500.00p | 6491 |
| 11/10/2013 | 1,525.00p | 1,532.00p | 1,506.00p | 1,520.00p | 8817 |
| 10/10/2013 | 1,520.00p | 1,536.00p | 1,503.00p | 1,528.00p | 30166 |
| 09/10/2013 | 1,491.00p | 1,516.00p | 1,479.00p | 1,510.00p | 11487 |
| 08/10/2013 | 1,500.00p | 1,500.00p | 1,466.00p | 1,479.00p | 8819 |
| 07/10/2013 | 1,510.00p | 1,510.00p | 1,473.00p | 1,488.00p | 18545 |
| 04/10/2013 | 1,547.00p | 1,554.00p | 1,504.00p | 1,511.00p | 24768 |
| 03/10/2013 | 1,550.00p | 1,557.00p | 1,505.00p | 1,505.00p | 59977 |
| 02/10/2013 | 1,549.00p | 1,576.00p | 1,549.00p | 1,555.00p | 5184 |
| 01/10/2013 | 1,559.00p | 1,575.00p | 1,550.00p | 1,575.00p | 124123 |
| 30/09/2013 | 1,554.00p | 1,554.00p | 1,538.00p | 1,551.00p | 46170 |
| 27/09/2013 | 1,574.00p | 1,574.00p | 1,533.00p | 1,543.00p | 8641 |
| 26/09/2013 | 1,574.00p | 1,578.00p | 1,561.00p | 1,566.00p | 6007 |
| 25/09/2013 | 1,580.00p | 1,581.00p | 1,571.00p | 1,581.00p | 14040 |
| 24/09/2013 | 1,554.00p | 1,580.00p | 1,550.00p | 1,580.00p | 72996 |
| 23/09/2013 | 1,554.00p | 1,565.00p | 1,550.00p | 1,555.00p | 42668 |
| 20/09/2013 | 1,594.00p | 1,594.00p | 1,545.00p | 1,550.00p | 47244 |
| 19/09/2013 | 1,609.00p | 1,615.00p | 1,570.00p | 1,583.00p | 24761 |
| 18/09/2013 | 1,586.00p | 1,605.00p | 1,574.00p | 1,585.00p | 5507 |
| 17/09/2013 | 1,615.00p | 1,615.00p | 1,565.00p | 1,586.00p | 12010 |
| 16/09/2013 | 1,612.00p | 1,612.00p | 1,582.00p | 1,598.00p | 4130 |
| 13/09/2013 | 1,585.00p | 1,595.00p | 1,567.00p | 1,592.00p | 6902 |
| 12/09/2013 | 1,565.00p | 1,597.00p | 1,565.00p | 1,584.00p | 31018 |
| 11/09/2013 | 1,599.00p | 1,607.00p | 1,579.00p | 1,588.00p | 7037 |
| 10/09/2013 | 1,601.00p | 1,607.00p | 1,586.00p | 1,607.00p | 11284 |
| 09/09/2013 | 1,581.00p | 1,598.00p | 1,581.00p | 1,586.00p | 16521 |
| 06/09/2013 | 1,569.00p | 1,600.00p | 1,566.00p | 1,600.00p | 5670 |
| 05/09/2013 | 1,580.00p | 1,600.00p | 1,570.00p | 1,594.00p | 38136 |
| 04/09/2013 | 1,580.00p | 1,580.00p | 1,559.00p | 1,573.00p | 11153 |
| 03/09/2013 | 1,589.00p | 1,615.00p | 1,553.00p | 1,576.00p | 8443 |
| 02/09/2013 | 1,560.00p | 1,615.00p | 1,556.00p | 1,615.00p | 19349 |
| 30/08/2013 | 1,610.00p | 1,610.00p | 1,556.00p | 1,556.00p | 11441 |
| 29/08/2013 | 1,604.00p | 1,619.00p | 1,575.00p | 1,594.00p | 22602 |
| 28/08/2013 | 1,595.00p | 1,625.00p | 1,595.00p | 1,605.00p | 8337 |
| 27/08/2013 | 1,610.00p | 1,610.00p | 1,577.00p | 1,610.00p | 7336 |
| 23/08/2013 | 1,607.00p | 1,615.00p | 1,585.00p | 1,609.00p | 4225 |
| 22/08/2013 | 1,619.00p | 1,619.00p | 1,582.00p | 1,585.00p | 51499 |
| 21/08/2013 | 1,579.00p | 1,618.00p | 1,579.00p | 1,610.00p | 8886 |
| 20/08/2013 | 1,601.00p | 1,627.00p | 1,593.00p | 1,593.00p | 6223 |
| 19/08/2013 | 1,631.00p | 1,631.00p | 1,593.00p | 1,617.00p | 35180 |
| 16/08/2013 | 1,591.00p | 1,629.00p | 1,587.00p | 1,605.00p | 54547 |
| 15/08/2013 | 1,630.00p | 1,635.00p | 1,590.00p | 1,591.00p | 29434 |
| 14/08/2013 | 1,632.00p | 1,635.00p | 1,627.00p | 1,635.00p | 5303 |
| 13/08/2013 | 1,640.00p | 1,640.00p | 1,616.00p | 1,635.00p | 9021 |
| 12/08/2013 | 1,640.00p | 1,640.00p | 1,615.20p | 1,639.00p | 43247 |
| 09/08/2013 | 1,655.00p | 1,655.00p | 1,618.00p | 1,635.00p | 6978 |
| 08/08/2013 | 1,635.00p | 1,636.00p | 1,618.00p | 1,630.00p | 5741 |
| 07/08/2013 | 1,635.00p | 1,641.67p | 1,617.00p | 1,617.00p | 9532 |
| 06/08/2013 | 1,640.00p | 1,643.00p | 1,621.38p | 1,635.00p | 143249 |
| 05/08/2013 | 1,640.00p | 1,640.00p | 1,626.00p | 1,635.00p | 12456 |
| 02/08/2013 | 1,647.00p | 1,650.00p | 1,623.00p | 1,630.00p | 41392 |
| 01/08/2013 | 1,671.00p | 1,680.00p | 1,639.00p | 1,645.00p | 19122 |
| 31/07/2013 | 1,655.00p | 1,679.20p | 1,647.00p | 1,670.00p | 12660 |
| 30/07/2013 | 1,666.00p | 1,666.00p | 1,645.00p | 1,655.00p | 5408 |
| 29/07/2013 | 1,672.00p | 1,672.00p | 1,642.00p | 1,656.00p | 29696 |
| 26/07/2013 | 1,645.00p | 1,668.00p | 1,640.00p | 1,646.00p | 43459 |
| 25/07/2013 | 1,667.00p | 1,676.00p | 1,647.00p | 1,653.00p | 2476 |
| 24/07/2013 | 1,671.00p | 1,684.00p | 1,640.00p | 1,665.00p | 4973 |
| 23/07/2013 | 1,653.00p | 1,684.00p | 1,653.00p | 1,684.00p | 14043 |
| 22/07/2013 | 1,647.00p | 1,659.00p | 1,640.00p | 1,657.00p | 9551 |
| 19/07/2013 | 1,663.00p | 1,679.00p | 1,641.00p | 1,642.00p | 11518 |
| 18/07/2013 | 1,664.00p | 1,691.00p | 1,657.00p | 1,679.00p | 29563 |
| 17/07/2013 | 1,680.00p | 1,680.00p | 1,665.00p | 1,676.00p | 9440 |
| 16/07/2013 | 1,674.00p | 1,691.00p | 1,657.00p | 1,674.00p | 6922 |
| 15/07/2013 | 1,646.00p | 1,691.00p | 1,646.00p | 1,691.00p | 6847 |
| 12/07/2013 | 1,654.00p | 1,670.00p | 1,654.00p | 1,668.00p | 10147 |
| 11/07/2013 | 1,658.00p | 1,670.00p | 1,639.00p | 1,670.00p | 37875 |
| 10/07/2013 | 1,650.00p | 1,658.00p | 1,610.00p | 1,654.00p | 6851 |
| 09/07/2013 | 1,600.00p | 1,658.00p | 1,600.00p | 1,658.00p | 20392 |
| 08/07/2013 | 1,621.00p | 1,646.00p | 1,601.00p | 1,630.00p | 16437 |
| 05/07/2013 | 1,629.00p | 1,644.00p | 1,619.00p | 1,624.00p | 13779 |
| 04/07/2013 | 1,560.00p | 1,634.00p | 1,560.00p | 1,634.00p | 18643 |
| 03/07/2013 | 1,585.00p | 1,589.00p | 1,561.00p | 1,589.00p | 20426 |
| 02/07/2013 | 1,600.00p | 1,631.00p | 1,590.00p | 1,590.00p | 124942 |
| 01/07/2013 | 1,568.00p | 1,617.00p | 1,568.00p | 1,617.00p | 90274 |
| 28/06/2013 | 1,538.00p | 1,580.00p | 1,538.00p | 1,580.00p | 26916 |
| 27/06/2013 | 1,535.00p | 1,568.00p | 1,530.00p | 1,560.00p | 42608 |
| 26/06/2013 | 1,546.00p | 1,578.00p | 1,546.00p | 1,556.00p | 143819 |
| 25/06/2013 | 1,524.00p | 1,551.00p | 1,518.00p | 1,551.00p | 42912 |
| 24/06/2013 | 1,528.00p | 1,545.00p | 1,511.00p | 1,518.00p | 20197 |
| 21/06/2013 | 1,568.00p | 1,593.00p | 1,545.00p | 1,545.00p | 41958 |
| 20/06/2013 | 1,591.00p | 1,613.00p | 1,565.00p | 1,573.00p | 108848 |
| 19/06/2013 | 1,600.00p | 1,619.00p | 1,585.00p | 1,613.00p | 22521 |
| 18/06/2013 | 1,548.00p | 1,620.00p | 1,547.88p | 1,619.00p | 27797 |
| 17/06/2013 | 1,539.00p | 1,563.00p | 1,535.00p | 1,555.00p | 28026 |
| 14/06/2013 | 1,560.00p | 1,560.00p | 1,536.00p | 1,545.00p | 15868 |
| 13/06/2013 | 1,542.00p | 1,563.00p | 1,540.00p | 1,540.00p | 11537 |
| 12/06/2013 | 1,546.00p | 1,586.00p | 1,546.00p | 1,563.00p | 51524 |
| 11/06/2013 | 1,560.00p | 1,607.00p | 1,536.00p | 1,563.00p | 66784 |
| 10/06/2013 | 1,550.00p | 1,575.00p | 1,549.00p | 1,560.00p | 14583 |
| 07/06/2013 | 1,572.00p | 1,577.00p | 1,540.00p | 1,549.00p | 86591 |
| 06/06/2013 | 1,535.00p | 1,562.00p | 1,535.00p | 1,543.00p | 33613 |
| 05/06/2013 | 1,536.00p | 1,579.00p | 1,535.00p | 1,546.00p | 19574 |
| 04/06/2013 | 1,575.00p | 1,580.00p | 1,552.00p | 1,569.00p | 20858 |
| 03/06/2013 | 1,553.00p | 1,577.00p | 1,542.17p | 1,577.00p | 23400 |
| 31/05/2013 | 1,549.00p | 1,550.00p | 1,520.00p | 1,550.00p | 26793 |
| 30/05/2013 | 1,520.00p | 1,542.00p | 1,503.00p | 1,523.00p | 163156 |
| 29/05/2013 | 1,530.00p | 1,556.00p | 1,525.00p | 1,529.00p | 25910 |
| 28/05/2013 | 1,522.00p | 1,549.00p | 1,520.00p | 1,530.00p | 16218 |
| 24/05/2013 | 1,525.00p | 1,549.00p | 1,525.00p | 1,525.00p | 28802 |
| 23/05/2013 | 1,544.00p | 1,554.00p | 1,519.00p | 1,525.00p | 33805 |
| 22/05/2013 | 1,540.00p | 1,563.00p | 1,522.70p | 1,557.00p | 23649 |
| 21/05/2013 | 1,516.00p | 1,540.00p | 1,516.00p | 1,530.00p | 45744 |
| 20/05/2013 | 1,526.00p | 1,536.00p | 1,507.00p | 1,520.00p | 33443 |
| 17/05/2013 | 1,500.00p | 1,535.00p | 1,497.00p | 1,535.00p | 11858 |
| 16/05/2013 | 1,496.00p | 1,510.00p | 1,492.00p | 1,510.00p | 11539 |
| 15/05/2013 | 1,489.00p | 1,500.00p | 1,489.00p | 1,496.00p | 33297 |
| 14/05/2013 | 1,474.00p | 1,499.00p | 1,469.00p | 1,488.00p | 37128 |
| 13/05/2013 | 1,497.00p | 1,499.00p | 1,479.00p | 1,499.00p | 7431 |
| 10/05/2013 | 1,496.00p | 1,512.00p | 1,487.00p | 1,499.00p | 11328 |
| 09/05/2013 | 1,472.00p | 1,511.00p | 1,471.80p | 1,511.00p | 20956 |
| 08/05/2013 | 1,509.00p | 1,519.00p | 1,487.00p | 1,495.00p | 58750 |
| 07/05/2013 | 1,487.00p | 1,490.00p | 1,471.27p | 1,485.00p | 18228 |
| 03/05/2013 | 1,472.00p | 1,501.00p | 1,472.00p | 1,490.00p | 9453 |
| 02/05/2013 | 1,495.00p | 1,495.00p | 1,464.00p | 1,474.00p | 22098 |
| 01/05/2013 | 1,460.00p | 1,505.00p | 1,460.00p | 1,505.00p | 26271 |
| 30/04/2013 | 1,459.00p | 1,461.00p | 1,451.00p | 1,460.00p | 46327 |
| 29/04/2013 | 1,455.00p | 1,460.00p | 1,450.00p | 1,460.00p | 5349 |
| 26/04/2013 | 1,444.00p | 1,456.00p | 1,440.00p | 1,456.00p | 11305 |
| 25/04/2013 | 1,424.00p | 1,459.00p | 1,412.84p | 1,450.00p | 12134 |
| 24/04/2013 | 1,418.00p | 1,452.00p | 1,414.00p | 1,426.00p | 40772 |
| 23/04/2013 | 1,449.00p | 1,483.60p | 1,447.00p | 1,451.00p | 46879 |
| 22/04/2013 | 1,475.00p | 1,482.26p | 1,452.00p | 1,452.00p | 19457 |
| 19/04/2013 | 1,480.00p | 1,491.00p | 1,466.00p | 1,478.00p | 7249 |
| 18/04/2013 | 1,506.00p | 1,506.00p | 1,473.00p | 1,480.00p | 24943 |
| 17/04/2013 | 1,506.00p | 1,508.00p | 1,493.00p | 1,494.00p | 17275 |
| 16/04/2013 | 1,529.00p | 1,535.00p | 1,496.00p | 1,496.00p | 29103 |
| 15/04/2013 | 1,554.00p | 1,557.84p | 1,520.00p | 1,522.00p | 31076 |
| 12/04/2013 | 1,512.00p | 1,559.00p | 1,505.00p | 1,551.00p | 80380 |
| 11/04/2013 | 1,480.00p | 1,512.00p | 1,480.00p | 1,505.00p | 40187 |
| 10/04/2013 | 1,469.00p | 1,482.00p | 1,460.00p | 1,482.00p | 20322 |
| 09/04/2013 | 1,475.00p | 1,475.00p | 1,444.00p | 1,465.00p | 27456 |
| 08/04/2013 | 1,455.00p | 1,468.00p | 1,448.35p | 1,465.00p | 49264 |
| 05/04/2013 | 1,470.00p | 1,471.00p | 1,435.00p | 1,450.00p | 30759 |
| 04/04/2013 | 1,475.00p | 1,475.00p | 1,449.00p | 1,471.00p | 17902 |
| 03/04/2013 | 1,483.00p | 1,485.00p | 1,443.00p | 1,472.00p | 66985 |
| 02/04/2013 | 1,460.00p | 1,492.00p | 1,451.00p | 1,482.00p | 32168 |
| 28/03/2013 | 1,449.00p | 1,459.00p | 1,429.00p | 1,459.00p | 66843 |
| 27/03/2013 | 1,481.00p | 1,485.00p | 1,419.00p | 1,429.00p | 23930 |
| 26/03/2013 | 1,475.00p | 1,489.00p | 1,434.00p | 1,489.00p | 26931 |
| 25/03/2013 | 1,475.00p | 1,475.00p | 1,444.00p | 1,465.00p | 29114 |
| 22/03/2013 | 1,468.00p | 1,475.00p | 1,454.00p | 1,470.00p | 21085 |
| 21/03/2013 | 1,450.00p | 1,480.14p | 1,438.00p | 1,467.00p | 14037 |
| 20/03/2013 | 1,480.00p | 1,480.00p | 1,453.00p | 1,464.00p | 11734 |
| 19/03/2013 | 1,479.00p | 1,493.00p | 1,453.00p | 1,473.00p | 14362 |
| 18/03/2013 | 1,487.00p | 1,498.00p | 1,467.00p | 1,491.00p | 34966 |
| 15/03/2013 | 1,485.00p | 1,532.00p | 1,455.00p | 1,532.00p | 81205 |
| 14/03/2013 | 1,470.00p | 1,470.00p | 1,454.00p | 1,470.00p | 39506 |
| 13/03/2013 | 1,462.00p | 1,470.00p | 1,434.94p | 1,470.00p | 99126 |
| 12/03/2013 | 1,444.00p | 1,474.00p | 1,444.00p | 1,461.00p | 24474 |
| 11/03/2013 | 1,430.00p | 1,460.37p | 1,430.00p | 1,455.00p | 92313 |
| 08/03/2013 | 1,443.00p | 1,474.00p | 1,426.00p | 1,437.00p | 136857 |
| 07/03/2013 | 1,420.00p | 1,434.00p | 1,405.00p | 1,428.00p | 68317 |
| 06/03/2013 | 1,391.00p | 1,405.00p | 1,388.00p | 1,405.00p | 68358 |
| 05/03/2013 | 1,403.00p | 1,406.00p | 1,382.00p | 1,382.00p | 111112 |
*Close Price adjusted for both dividends and splits