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:
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight RS Group (RS1) by JP Morgan
WH Smith (SMWH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/02/2025 | 1,153.00p | 1,191.00p | 1,153.00p | 1,169.00p | 190023 |
| 25/02/2025 | 1,165.00p | 1,186.00p | 1,164.00p | 1,168.00p | 234240 |
| 24/02/2025 | 1,152.00p | 1,187.00p | 1,152.00p | 1,182.00p | 169315 |
| 21/02/2025 | 1,174.00p | 1,199.00p | 1,173.00p | 1,180.00p | 278903 |
| 20/02/2025 | 1,199.00p | 1,199.00p | 1,170.00p | 1,180.00p | 138495 |
| 19/02/2025 | 1,197.00p | 1,222.00p | 1,169.00p | 1,172.00p | 213519 |
| 18/02/2025 | 1,229.00p | 1,235.00p | 1,218.00p | 1,219.00p | 141284 |
| 17/02/2025 | 1,219.00p | 1,235.00p | 1,197.00p | 1,234.00p | 156002 |
| 14/02/2025 | 1,226.00p | 1,246.10p | 1,223.00p | 1,223.00p | 161641 |
| 13/02/2025 | 1,256.00p | 1,294.00p | 1,238.00p | 1,238.00p | 333244 |
| 12/02/2025 | 1,285.00p | 1,295.00p | 1,250.00p | 1,286.00p | 232215 |
| 11/02/2025 | 1,264.00p | 1,279.00p | 1,264.00p | 1,276.00p | 120897 |
| 10/02/2025 | 1,282.00p | 1,286.00p | 1,263.00p | 1,273.00p | 119281 |
| 07/02/2025 | 1,287.00p | 1,288.00p | 1,261.00p | 1,266.00p | 145599 |
| 06/02/2025 | 1,278.00p | 1,298.00p | 1,274.00p | 1,282.00p | 156602 |
| 05/02/2025 | 1,269.00p | 1,290.00p | 1,263.56p | 1,278.00p | 124098 |
| 04/02/2025 | 1,283.00p | 1,293.00p | 1,276.00p | 1,276.00p | 119197 |
| 03/02/2025 | 1,281.00p | 1,295.00p | 1,273.00p | 1,291.00p | 190187 |
| 31/01/2025 | 1,257.00p | 1,315.00p | 1,257.00p | 1,307.00p | 273440 |
| 30/01/2025 | 1,288.00p | 1,298.00p | 1,260.00p | 1,288.00p | 270421 |
| 29/01/2025 | 1,249.00p | 1,282.00p | 1,247.00p | 1,272.00p | 327249 |
| 28/01/2025 | 1,171.00p | 1,204.78p | 1,141.00p | 1,190.00p | 330992 |
| 27/01/2025 | 1,243.00p | 1,255.00p | 1,147.00p | 1,147.00p | 533422 |
| 24/01/2025 | 1,141.00p | 1,165.00p | 1,141.00p | 1,148.00p | 125578 |
| 23/01/2025 | 1,149.00p | 1,157.00p | 1,132.00p | 1,152.00p | 260103 |
| 22/01/2025 | 1,180.00p | 1,180.00p | 1,129.00p | 1,147.00p | 238778 |
| 21/01/2025 | 1,155.00p | 1,197.00p | 1,155.00p | 1,173.00p | 175068 |
| 20/01/2025 | 1,197.00p | 1,205.00p | 1,172.00p | 1,179.00p | 147562 |
| 17/01/2025 | 1,189.00p | 1,202.00p | 1,184.00p | 1,197.00p | 410819 |
| 16/01/2025 | 1,185.00p | 1,187.00p | 1,166.00p | 1,186.00p | 220104 |
| 15/01/2025 | 1,155.00p | 1,196.00p | 1,155.00p | 1,191.00p | 168465 |
| 14/01/2025 | 1,137.00p | 1,150.00p | 1,129.02p | 1,147.00p | 159437 |
| 13/01/2025 | 1,164.00p | 1,164.00p | 1,125.00p | 1,134.00p | 160328 |
| 10/01/2025 | 1,164.00p | 1,164.00p | 1,135.00p | 1,137.00p | 167227 |
| 09/01/2025 | 1,138.00p | 1,161.00p | 1,122.00p | 1,161.00p | 399974 |
| 08/01/2025 | 1,207.00p | 1,217.00p | 1,145.00p | 1,149.00p | 266315 |
| 07/01/2025 | 1,186.00p | 1,197.00p | 1,175.00p | 1,186.00p | 156944 |
| 06/01/2025 | 1,202.00p | 1,202.00p | 1,152.00p | 1,186.00p | 121955 |
| 03/01/2025 | 1,156.00p | 1,207.00p | 1,156.00p | 1,174.00p | 79206 |
| 02/01/2025 | 1,161.00p | 1,214.00p | 1,161.00p | 1,184.00p | 89761 |
| 31/12/2024 | 1,203.00p | 1,203.00p | 1,174.00p | 1,189.00p | 31329 |
| 30/12/2024 | 1,179.00p | 1,189.00p | 1,169.00p | 1,178.00p | 92943 |
| 27/12/2024 | 1,200.00p | 1,203.00p | 1,179.05p | 1,183.00p | 62300 |
| 24/12/2024 | 1,156.00p | 1,211.00p | 1,156.00p | 1,200.00p | 61691 |
| 23/12/2024 | 1,204.00p | 1,204.00p | 1,155.00p | 1,184.00p | 498695 |
| 20/12/2024 | 1,194.00p | 1,194.00p | 1,150.00p | 1,178.00p | 324847 |
| 19/12/2024 | 1,178.00p | 1,178.00p | 1,156.00p | 1,170.00p | 375541 |
| 18/12/2024 | 1,160.00p | 1,189.00p | 1,160.00p | 1,181.00p | 165109 |
| 17/12/2024 | 1,168.00p | 1,193.00p | 1,168.00p | 1,175.00p | 885677 |
| 16/12/2024 | 1,237.00p | 1,237.00p | 1,185.00p | 1,191.00p | 276358 |
| 13/12/2024 | 1,207.00p | 1,240.00p | 1,204.00p | 1,208.00p | 521658 |
| 12/12/2024 | 1,267.00p | 1,267.00p | 1,232.00p | 1,232.00p | 190911 |
| 11/12/2024 | 1,230.00p | 1,242.00p | 1,216.14p | 1,237.00p | 185248 |
| 10/12/2024 | 1,232.00p | 1,244.00p | 1,220.00p | 1,226.00p | 159026 |
| 09/12/2024 | 1,279.00p | 1,279.00p | 1,239.00p | 1,244.00p | 349236 |
| 06/12/2024 | 1,249.00p | 1,266.00p | 1,245.00p | 1,255.00p | 320001 |
| 05/12/2024 | 1,249.00p | 1,273.00p | 1,247.00p | 1,254.00p | 179326 |
| 04/12/2024 | 1,275.00p | 1,275.00p | 1,246.00p | 1,264.00p | 173641 |
| 03/12/2024 | 1,239.00p | 1,261.00p | 1,235.00p | 1,256.00p | 1095388 |
| 02/12/2024 | 1,259.00p | 1,259.00p | 1,225.00p | 1,232.00p | 182484 |
| 29/11/2024 | 1,215.00p | 1,248.00p | 1,215.00p | 1,230.00p | 174721 |
| 28/11/2024 | 1,254.00p | 1,259.00p | 1,241.00p | 1,245.00p | 171954 |
| 27/11/2024 | 1,213.00p | 1,250.41p | 1,213.00p | 1,241.00p | 145233 |
| 26/11/2024 | 1,231.00p | 1,252.00p | 1,227.00p | 1,243.00p | 162424 |
| 25/11/2024 | 1,255.00p | 1,267.00p | 1,237.00p | 1,258.00p | 280098 |
| 22/11/2024 | 1,236.00p | 1,266.00p | 1,235.00p | 1,253.00p | 154284 |
| 21/11/2024 | 1,264.00p | 1,265.07p | 1,223.00p | 1,241.00p | 227875 |
| 20/11/2024 | 1,247.00p | 1,276.00p | 1,247.00p | 1,265.00p | 133889 |
| 19/11/2024 | 1,273.00p | 1,280.00p | 1,235.00p | 1,267.00p | 258047 |
| 18/11/2024 | 1,286.00p | 1,286.00p | 1,245.00p | 1,259.00p | 90937 |
| 15/11/2024 | 1,245.00p | 1,267.00p | 1,245.00p | 1,259.00p | 149274 |
| 14/11/2024 | 1,321.00p | 1,340.00p | 1,209.00p | 1,260.00p | 636687 |
| 13/11/2024 | 1,295.00p | 1,311.00p | 1,290.00p | 1,301.00p | 233899 |
| 12/11/2024 | 1,357.00p | 1,357.00p | 1,292.00p | 1,300.00p | 442401 |
| 11/11/2024 | 1,348.00p | 1,348.00p | 1,289.06p | 1,325.00p | 104348 |
| 08/11/2024 | 1,353.00p | 1,363.00p | 1,306.86p | 1,319.00p | 149034 |
| 07/11/2024 | 1,313.00p | 1,336.00p | 1,300.00p | 1,336.00p | 154764 |
| 06/11/2024 | 1,305.00p | 1,347.00p | 1,305.00p | 1,305.00p | 175461 |
| 05/11/2024 | 1,352.00p | 1,352.00p | 1,305.00p | 1,305.00p | 184989 |
| 04/11/2024 | 1,319.00p | 1,333.00p | 1,316.00p | 1,325.00p | 184775 |
| 01/11/2024 | 1,339.00p | 1,339.00p | 1,305.00p | 1,322.00p | 239408 |
| 31/10/2024 | 1,390.00p | 1,390.00p | 1,311.00p | 1,320.00p | 615491 |
| 30/10/2024 | 1,362.00p | 1,408.00p | 1,362.00p | 1,388.00p | 724194 |
| 29/10/2024 | 1,406.00p | 1,418.00p | 1,384.54p | 1,386.00p | 202471 |
| 28/10/2024 | 1,396.00p | 1,427.00p | 1,395.00p | 1,406.00p | 238906 |
| 25/10/2024 | 1,382.00p | 1,411.03p | 1,379.00p | 1,397.00p | 197350 |
| 24/10/2024 | 1,380.00p | 1,406.00p | 1,380.00p | 1,400.00p | 67243 |
| 23/10/2024 | 1,402.00p | 1,444.00p | 1,399.00p | 1,400.00p | 126976 |
| 22/10/2024 | 1,388.00p | 1,429.00p | 1,384.00p | 1,422.00p | 259723 |
| 21/10/2024 | 1,385.00p | 1,417.00p | 1,374.00p | 1,397.00p | 227030 |
| 18/10/2024 | 1,389.00p | 1,418.00p | 1,380.00p | 1,400.00p | 391781 |
| 17/10/2024 | 1,413.00p | 1,413.00p | 1,375.86p | 1,385.00p | 298534 |
| 16/10/2024 | 1,357.00p | 1,392.00p | 1,357.00p | 1,380.00p | 695391 |
| 15/10/2024 | 1,365.00p | 1,400.00p | 1,365.00p | 1,379.00p | 830273 |
| 14/10/2024 | 1,400.00p | 1,404.00p | 1,383.00p | 1,395.00p | 223396 |
| 11/10/2024 | 1,403.00p | 1,407.00p | 1,387.00p | 1,400.00p | 167043 |
| 10/10/2024 | 1,416.00p | 1,416.00p | 1,390.00p | 1,395.00p | 148667 |
| 09/10/2024 | 1,415.00p | 1,416.00p | 1,402.00p | 1,410.00p | 266133 |
| 08/10/2024 | 1,433.00p | 1,433.00p | 1,398.00p | 1,406.00p | 244181 |
| 07/10/2024 | 1,404.00p | 1,452.00p | 1,404.00p | 1,425.00p | 162784 |
| 04/10/2024 | 1,427.00p | 1,440.00p | 1,418.00p | 1,439.00p | 219198 |
| 03/10/2024 | 1,386.00p | 1,426.00p | 1,386.00p | 1,412.00p | 581797 |
| 02/10/2024 | 1,448.00p | 1,448.00p | 1,411.00p | 1,412.00p | 395114 |
| 01/10/2024 | 1,434.00p | 1,467.00p | 1,427.00p | 1,437.00p | 615917 |
| 30/09/2024 | 1,480.00p | 1,499.00p | 1,458.00p | 1,458.00p | 212007 |
| 27/09/2024 | 1,483.00p | 1,497.00p | 1,466.00p | 1,497.00p | 438613 |
| 26/09/2024 | 1,474.00p | 1,486.00p | 1,451.00p | 1,480.00p | 171863 |
| 25/09/2024 | 1,445.00p | 1,461.00p | 1,433.00p | 1,445.00p | 127990 |
| 24/09/2024 | 1,435.00p | 1,444.00p | 1,430.12p | 1,438.00p | 152359 |
| 23/09/2024 | 1,398.00p | 1,429.00p | 1,386.00p | 1,429.00p | 187898 |
| 20/09/2024 | 1,431.00p | 1,431.00p | 1,384.00p | 1,400.00p | 393515 |
| 19/09/2024 | 1,446.00p | 1,455.00p | 1,418.00p | 1,431.00p | 166247 |
| 18/09/2024 | 1,378.00p | 1,428.00p | 1,378.00p | 1,428.00p | 195358 |
| 17/09/2024 | 1,389.00p | 1,419.00p | 1,383.00p | 1,409.00p | 202026 |
| 16/09/2024 | 1,391.00p | 1,393.92p | 1,370.53p | 1,385.00p | 163846 |
| 13/09/2024 | 1,360.00p | 1,391.00p | 1,349.00p | 1,391.00p | 247284 |
| 12/09/2024 | 1,378.00p | 1,378.00p | 1,339.00p | 1,357.00p | 323163 |
| 11/09/2024 | 1,330.00p | 1,401.00p | 1,317.00p | 1,360.00p | 917095 |
| 10/09/2024 | 1,259.00p | 1,259.00p | 1,219.00p | 1,227.00p | 221634 |
| 09/09/2024 | 1,242.00p | 1,272.00p | 1,229.00p | 1,230.00p | 196924 |
| 06/09/2024 | 1,306.00p | 1,307.00p | 1,244.00p | 1,245.00p | 95648 |
| 05/09/2024 | 1,276.00p | 1,301.00p | 1,260.00p | 1,275.00p | 147258 |
| 04/09/2024 | 1,297.00p | 1,304.00p | 1,282.00p | 1,290.00p | 126278 |
| 03/09/2024 | 1,291.00p | 1,313.00p | 1,283.00p | 1,312.00p | 182037 |
| 02/09/2024 | 1,286.00p | 1,339.00p | 1,264.00p | 1,283.00p | 102306 |
| 30/08/2024 | 1,260.00p | 1,297.00p | 1,260.00p | 1,283.00p | 322730 |
| 29/08/2024 | 1,261.00p | 1,290.00p | 1,261.00p | 1,282.00p | 91868 |
| 28/08/2024 | 1,264.00p | 1,278.00p | 1,258.00p | 1,258.00p | 69810 |
| 27/08/2024 | 1,294.00p | 1,295.00p | 1,241.00p | 1,274.00p | 184305 |
| 23/08/2024 | 1,242.00p | 1,268.00p | 1,240.98p | 1,264.00p | 90694 |
| 22/08/2024 | 1,221.00p | 1,254.34p | 1,219.00p | 1,245.00p | 107848 |
| 21/08/2024 | 1,216.00p | 1,234.00p | 1,206.00p | 1,234.00p | 261137 |
| 20/08/2024 | 1,251.00p | 1,251.00p | 1,211.00p | 1,217.00p | 112486 |
| 19/08/2024 | 1,204.00p | 1,232.00p | 1,204.00p | 1,229.00p | 117756 |
| 16/08/2024 | 1,239.00p | 1,243.00p | 1,209.00p | 1,210.00p | 178671 |
| 15/08/2024 | 1,212.00p | 1,233.00p | 1,205.00p | 1,225.00p | 124284 |
| 14/08/2024 | 1,229.00p | 1,234.00p | 1,211.66p | 1,215.00p | 127117 |
| 13/08/2024 | 1,239.00p | 1,239.00p | 1,204.01p | 1,219.00p | 147230 |
| 12/08/2024 | 1,169.00p | 1,215.80p | 1,169.00p | 1,215.00p | 127398 |
| 09/08/2024 | 1,191.00p | 1,203.00p | 1,185.00p | 1,198.00p | 131189 |
| 08/08/2024 | 1,229.00p | 1,229.00p | 1,183.00p | 1,183.00p | 160753 |
| 07/08/2024 | 1,228.00p | 1,262.00p | 1,212.00p | 1,216.00p | 162154 |
| 06/08/2024 | 1,254.00p | 1,268.00p | 1,227.00p | 1,249.00p | 194702 |
| 05/08/2024 | 1,225.00p | 1,248.00p | 1,203.10p | 1,244.00p | 220797 |
| 02/08/2024 | 1,320.00p | 1,320.00p | 1,244.00p | 1,248.00p | 289313 |
| 01/08/2024 | 1,288.00p | 1,349.00p | 1,288.00p | 1,312.00p | 306811 |
| 31/07/2024 | 1,327.00p | 1,327.00p | 1,297.00p | 1,320.00p | 247295 |
| 30/07/2024 | 1,276.00p | 1,319.00p | 1,272.85p | 1,297.00p | 170009 |
| 29/07/2024 | 1,305.00p | 1,323.00p | 1,290.00p | 1,292.00p | 128073 |
| 26/07/2024 | 1,294.00p | 1,300.00p | 1,223.00p | 1,300.00p | 290183 |
| 25/07/2024 | 1,254.00p | 1,273.00p | 1,242.20p | 1,271.00p | 128370 |
| 24/07/2024 | 1,245.00p | 1,279.00p | 1,245.00p | 1,261.00p | 186704 |
| 23/07/2024 | 1,299.00p | 1,299.00p | 1,267.00p | 1,276.00p | 105859 |
| 22/07/2024 | 1,300.00p | 1,300.00p | 1,257.00p | 1,281.00p | 195635 |
| 19/07/2024 | 1,245.00p | 1,281.00p | 1,245.00p | 1,275.00p | 115737 |
| 18/07/2024 | 1,242.00p | 1,283.00p | 1,242.00p | 1,277.00p | 382397 |
| 17/07/2024 | 1,241.00p | 1,257.00p | 1,226.00p | 1,238.00p | 130014 |
| 16/07/2024 | 1,200.00p | 1,243.00p | 1,191.00p | 1,241.00p | 158565 |
| 15/07/2024 | 1,189.00p | 1,217.00p | 1,189.00p | 1,214.00p | 200801 |
| 12/07/2024 | 1,208.00p | 1,219.00p | 1,197.00p | 1,212.00p | 166463 |
| 11/07/2024 | 1,192.00p | 1,213.00p | 1,175.00p | 1,213.00p | 253232 |
| 10/07/2024 | 1,140.00p | 1,185.00p | 1,139.00p | 1,182.00p | 248624 |
| 09/07/2024 | 1,187.00p | 1,199.00p | 1,155.00p | 1,158.00p | 188726 |
| 08/07/2024 | 1,180.00p | 1,198.00p | 1,171.94p | 1,194.00p | 207720 |
| 05/07/2024 | 1,146.00p | 1,204.00p | 1,146.00p | 1,190.00p | 351070 |
| 04/07/2024 | 1,163.00p | 1,171.25p | 1,156.00p | 1,166.00p | 143487 |
| 03/07/2024 | 1,140.00p | 1,167.00p | 1,103.00p | 1,166.00p | 263738 |
| 02/07/2024 | 1,127.00p | 1,196.00p | 1,121.00p | 1,126.00p | 159052 |
| 01/07/2024 | 1,140.00p | 1,159.00p | 1,132.00p | 1,132.00p | 199602 |
| 28/06/2024 | 1,148.00p | 1,158.00p | 1,132.00p | 1,132.00p | 224406 |
| 27/06/2024 | 1,124.00p | 1,152.00p | 1,114.64p | 1,152.00p | 204598 |
| 26/06/2024 | 1,144.00p | 1,154.00p | 1,130.00p | 1,148.00p | 258194 |
| 25/06/2024 | 1,191.00p | 1,195.80p | 1,145.00p | 1,150.00p | 438737 |
| 24/06/2024 | 1,148.00p | 1,191.00p | 1,148.00p | 1,191.00p | 364464 |
| 21/06/2024 | 1,166.00p | 1,193.00p | 1,162.00p | 1,171.00p | 1510487 |
| 20/06/2024 | 1,173.00p | 1,178.00p | 1,158.00p | 1,171.00p | 218943 |
| 19/06/2024 | 1,220.00p | 1,220.00p | 1,170.00p | 1,178.00p | 548372 |
| 18/06/2024 | 1,160.00p | 1,197.00p | 1,160.00p | 1,191.00p | 345424 |
| 17/06/2024 | 1,140.00p | 1,190.00p | 1,140.00p | 1,183.00p | 185995 |
| 14/06/2024 | 1,174.00p | 1,188.00p | 1,156.00p | 1,156.00p | 231350 |
| 13/06/2024 | 1,212.00p | 1,212.00p | 1,174.00p | 1,179.00p | 287804 |
| 12/06/2024 | 1,199.00p | 1,203.00p | 1,172.00p | 1,200.00p | 217041 |
| 11/06/2024 | 1,199.00p | 1,199.08p | 1,174.00p | 1,182.00p | 371770 |
| 10/06/2024 | 1,185.00p | 1,185.00p | 1,165.00p | 1,185.00p | 427065 |
| 07/06/2024 | 1,163.00p | 1,185.00p | 1,160.00p | 1,175.00p | 185571 |
| 06/06/2024 | 1,141.00p | 1,176.00p | 1,141.00p | 1,167.00p | 216712 |
| 05/06/2024 | 1,166.00p | 1,188.00p | 1,143.00p | 1,147.00p | 606650 |
| 04/06/2024 | 1,167.00p | 1,168.00p | 1,138.00p | 1,143.00p | 332744 |
| 03/06/2024 | 1,167.00p | 1,179.00p | 1,152.00p | 1,157.00p | 213757 |
| 31/05/2024 | 1,168.00p | 1,175.26p | 1,144.00p | 1,150.00p | 513146 |
| 30/05/2024 | 1,125.00p | 1,170.00p | 1,105.45p | 1,170.00p | 363253 |
| 29/05/2024 | 1,114.00p | 1,123.00p | 1,086.00p | 1,100.00p | 621578 |
| 28/05/2024 | 1,111.00p | 1,131.00p | 1,099.00p | 1,116.00p | 328336 |
| 24/05/2024 | 1,090.00p | 1,117.00p | 1,086.00p | 1,100.00p | 260976 |
| 23/05/2024 | 1,194.00p | 1,194.00p | 1,103.00p | 1,108.00p | 472749 |
| 22/05/2024 | 1,178.00p | 1,202.40p | 1,153.00p | 1,168.00p | 363227 |
| 21/05/2024 | 1,212.00p | 1,212.00p | 1,189.00p | 1,193.00p | 451986 |
| 20/05/2024 | 1,188.00p | 1,199.00p | 1,160.00p | 1,199.00p | 361346 |
| 17/05/2024 | 1,170.00p | 1,193.30p | 1,165.00p | 1,181.00p | 343597 |
| 16/05/2024 | 1,135.00p | 1,181.34p | 1,133.00p | 1,173.00p | 427828 |
*Close Price adjusted for both dividends and splits