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 |
|---|---|---|---|---|---|
| 15/05/2024 | 1,136.00p | 1,148.00p | 1,130.00p | 1,133.00p | 468221 |
| 14/05/2024 | 1,120.00p | 1,138.00p | 1,110.00p | 1,130.00p | 258710 |
| 13/05/2024 | 1,120.00p | 1,120.00p | 1,103.00p | 1,111.00p | 216286 |
| 10/05/2024 | 1,098.00p | 1,118.00p | 1,096.00p | 1,107.00p | 386461 |
| 09/05/2024 | 1,096.00p | 1,113.00p | 1,090.00p | 1,090.00p | 910841 |
| 08/05/2024 | 1,098.00p | 1,117.00p | 1,090.00p | 1,102.00p | 241552 |
| 07/05/2024 | 1,085.00p | 1,113.00p | 1,085.00p | 1,094.00p | 406291 |
| 03/05/2024 | 1,080.00p | 1,105.00p | 1,069.00p | 1,083.00p | 324770 |
| 02/05/2024 | 1,101.00p | 1,114.00p | 1,090.00p | 1,092.00p | 273153 |
| 01/05/2024 | 1,093.00p | 1,106.00p | 1,075.00p | 1,101.00p | 272439 |
| 30/04/2024 | 1,145.00p | 1,153.00p | 1,097.00p | 1,097.00p | 298509 |
| 29/04/2024 | 1,119.00p | 1,143.00p | 1,116.00p | 1,131.00p | 631252 |
| 26/04/2024 | 1,182.00p | 1,188.00p | 1,120.00p | 1,120.00p | 674145 |
| 25/04/2024 | 1,240.00p | 1,258.00p | 1,122.00p | 1,182.00p | 694718 |
| 24/04/2024 | 1,309.00p | 1,309.00p | 1,257.00p | 1,258.00p | 146211 |
| 23/04/2024 | 1,272.00p | 1,296.00p | 1,272.00p | 1,280.00p | 569507 |
| 22/04/2024 | 1,264.00p | 1,296.00p | 1,247.42p | 1,276.00p | 124811 |
| 19/04/2024 | 1,244.00p | 1,244.00p | 1,229.00p | 1,238.00p | 212234 |
| 18/04/2024 | 1,240.00p | 1,258.00p | 1,240.00p | 1,248.00p | 69604 |
| 17/04/2024 | 1,248.00p | 1,269.00p | 1,238.00p | 1,241.00p | 215508 |
| 16/04/2024 | 1,243.00p | 1,266.00p | 1,238.00p | 1,247.00p | 235787 |
| 15/04/2024 | 1,281.00p | 1,283.00p | 1,257.00p | 1,263.00p | 206406 |
| 12/04/2024 | 1,312.00p | 1,317.00p | 1,273.00p | 1,277.00p | 190419 |
| 11/04/2024 | 1,324.00p | 1,340.00p | 1,302.00p | 1,307.00p | 202535 |
| 10/04/2024 | 1,291.00p | 1,343.00p | 1,291.00p | 1,332.00p | 265618 |
| 09/04/2024 | 1,331.00p | 1,333.00p | 1,312.00p | 1,312.00p | 254023 |
| 08/04/2024 | 1,311.00p | 1,323.00p | 1,304.47p | 1,315.00p | 179747 |
| 05/04/2024 | 1,300.00p | 1,315.00p | 1,288.91p | 1,309.00p | 216760 |
| 04/04/2024 | 1,338.00p | 1,338.00p | 1,301.75p | 1,306.00p | 113783 |
| 03/04/2024 | 1,293.00p | 1,312.00p | 1,289.00p | 1,308.00p | 651399 |
| 02/04/2024 | 1,328.00p | 1,335.00p | 1,296.00p | 1,297.00p | 341825 |
| 28/03/2024 | 1,254.00p | 1,326.00p | 1,254.00p | 1,317.00p | 267169 |
| 27/03/2024 | 1,281.00p | 1,293.00p | 1,265.00p | 1,266.00p | 553677 |
| 26/03/2024 | 1,231.00p | 1,283.00p | 1,231.00p | 1,283.00p | 226086 |
| 25/03/2024 | 1,235.00p | 1,264.00p | 1,235.00p | 1,258.00p | 240226 |
| 22/03/2024 | 1,263.00p | 1,278.00p | 1,243.00p | 1,264.00p | 303819 |
| 21/03/2024 | 1,226.00p | 1,260.00p | 1,213.00p | 1,260.00p | 536651 |
| 20/03/2024 | 1,227.00p | 1,227.00p | 1,221.00p | 1,213.00p | 223079 |
| 19/03/2024 | 1,227.00p | 1,228.00p | 1,213.00p | 1,221.00p | 531367 |
| 18/03/2024 | 1,241.00p | 1,250.00p | 1,226.00p | 1,228.00p | 96764 |
| 15/03/2024 | 1,276.00p | 1,276.00p | 1,234.00p | 1,240.00p | 602827 |
| 14/03/2024 | 1,276.00p | 1,277.99p | 1,244.00p | 1,246.00p | 174616 |
| 13/03/2024 | 1,271.00p | 1,280.00p | 1,260.00p | 1,270.00p | 394224 |
| 12/03/2024 | 1,240.00p | 1,267.00p | 1,240.00p | 1,261.00p | 119370 |
| 11/03/2024 | 1,268.00p | 1,268.00p | 1,240.00p | 1,248.00p | 126930 |
| 08/03/2024 | 1,254.00p | 1,254.00p | 1,224.00p | 1,242.00p | 1368390 |
| 07/03/2024 | 1,219.00p | 1,253.00p | 1,215.00p | 1,235.00p | 941466 |
| 06/03/2024 | 1,220.00p | 1,248.00p | 1,220.00p | 1,227.00p | 395250 |
| 05/03/2024 | 1,224.00p | 1,234.00p | 1,217.00p | 1,221.00p | 116352 |
| 04/03/2024 | 1,246.00p | 1,248.00p | 1,230.00p | 1,236.00p | 193071 |
| 01/03/2024 | 1,230.00p | 1,247.00p | 1,224.00p | 1,242.00p | 132554 |
| 29/02/2024 | 1,241.00p | 1,273.16p | 1,235.00p | 1,236.00p | 434091 |
| 28/02/2024 | 1,300.00p | 1,305.00p | 1,266.00p | 1,266.00p | 519379 |
| 27/02/2024 | 1,293.00p | 1,307.00p | 1,293.00p | 1,305.00p | 216654 |
| 26/02/2024 | 1,312.00p | 1,312.00p | 1,291.00p | 1,296.00p | 343736 |
| 23/02/2024 | 1,327.00p | 1,327.00p | 1,294.00p | 1,298.00p | 277188 |
| 22/02/2024 | 1,291.00p | 1,309.00p | 1,291.00p | 1,296.00p | 259790 |
| 21/02/2024 | 1,290.00p | 1,315.00p | 1,285.00p | 1,304.00p | 277634 |
| 20/02/2024 | 1,267.00p | 1,288.45p | 1,258.00p | 1,286.00p | 190925 |
| 19/02/2024 | 1,262.00p | 1,275.00p | 1,255.00p | 1,272.00p | 113532 |
| 16/02/2024 | 1,262.00p | 1,282.00p | 1,254.00p | 1,258.00p | 124157 |
| 15/02/2024 | 1,227.00p | 1,268.00p | 1,227.00p | 1,260.00p | 221746 |
| 14/02/2024 | 1,238.00p | 1,264.80p | 1,238.00p | 1,251.00p | 184660 |
| 13/02/2024 | 1,291.00p | 1,291.00p | 1,234.00p | 1,237.00p | 584777 |
| 12/02/2024 | 1,260.00p | 1,272.00p | 1,243.00p | 1,263.00p | 205414 |
| 09/02/2024 | 1,249.00p | 1,250.00p | 1,240.00p | 1,244.00p | 551570 |
| 08/02/2024 | 1,245.00p | 1,249.00p | 1,236.00p | 1,239.00p | 394909 |
| 07/02/2024 | 1,257.00p | 1,257.00p | 1,236.00p | 1,240.00p | 230376 |
| 06/02/2024 | 1,235.00p | 1,255.00p | 1,231.00p | 1,253.00p | 273322 |
| 05/02/2024 | 1,267.00p | 1,267.00p | 1,228.00p | 1,231.00p | 319038 |
| 02/02/2024 | 1,239.00p | 1,259.00p | 1,232.00p | 1,241.00p | 356851 |
| 01/02/2024 | 1,206.00p | 1,242.00p | 1,193.84p | 1,229.00p | 365096 |
| 31/01/2024 | 1,215.00p | 1,224.00p | 1,205.84p | 1,211.00p | 607868 |
| 30/01/2024 | 1,218.00p | 1,231.00p | 1,207.00p | 1,218.00p | 274777 |
| 29/01/2024 | 1,248.00p | 1,248.00p | 1,204.72p | 1,206.00p | 494547 |
| 26/01/2024 | 1,240.00p | 1,263.00p | 1,192.00p | 1,224.00p | 735967 |
| 25/01/2024 | 1,236.00p | 1,240.00p | 1,210.00p | 1,232.00p | 516671 |
| 24/01/2024 | 1,208.00p | 1,215.00p | 1,203.00p | 1,213.00p | 503663 |
| 23/01/2024 | 1,177.00p | 1,216.00p | 1,177.00p | 1,205.00p | 121216 |
| 22/01/2024 | 1,202.00p | 1,218.00p | 1,196.63p | 1,206.00p | 150012 |
| 19/01/2024 | 1,231.00p | 1,231.00p | 1,197.00p | 1,202.00p | 193889 |
| 18/01/2024 | 1,247.00p | 1,247.00p | 1,207.00p | 1,210.00p | 171450 |
| 17/01/2024 | 1,272.00p | 1,272.00p | 1,206.00p | 1,215.00p | 105085 |
| 16/01/2024 | 1,233.00p | 1,259.00p | 1,227.00p | 1,242.00p | 119127 |
| 15/01/2024 | 1,285.00p | 1,285.00p | 1,227.00p | 1,234.00p | 204702 |
| 12/01/2024 | 1,258.00p | 1,276.00p | 1,253.00p | 1,255.00p | 158696 |
| 11/01/2024 | 1,335.00p | 1,335.00p | 1,252.00p | 1,252.00p | 147849 |
| 10/01/2024 | 1,285.00p | 1,321.00p | 1,285.00p | 1,300.00p | 207967 |
| 09/01/2024 | 1,345.00p | 1,345.00p | 1,308.00p | 1,312.00p | 108299 |
| 08/01/2024 | 1,300.00p | 1,328.00p | 1,282.50p | 1,328.00p | 123268 |
| 05/01/2024 | 1,300.00p | 1,313.00p | 1,278.00p | 1,303.00p | 187947 |
| 04/01/2024 | 1,330.00p | 1,330.00p | 1,292.00p | 1,311.00p | 82132 |
| 03/01/2024 | 1,329.00p | 1,331.00p | 1,291.00p | 1,313.00p | 200135 |
| 02/01/2024 | 1,303.00p | 1,344.00p | 1,303.00p | 1,311.00p | 114207 |
| 29/12/2023 | 1,344.00p | 1,344.00p | 1,330.00p | 1,334.00p | 43575 |
| 28/12/2023 | 1,342.00p | 1,369.00p | 1,325.00p | 1,333.00p | 117904 |
| 27/12/2023 | 1,311.00p | 1,347.00p | 1,311.00p | 1,342.00p | 127212 |
| 22/12/2023 | 1,345.00p | 1,345.00p | 1,322.00p | 1,330.00p | 84898 |
| 21/12/2023 | 1,345.00p | 1,368.00p | 1,342.43p | 1,348.00p | 164447 |
| 20/12/2023 | 1,375.00p | 1,380.00p | 1,337.00p | 1,375.00p | 216585 |
| 19/12/2023 | 1,333.00p | 1,352.00p | 1,333.00p | 1,346.00p | 532751 |
| 18/12/2023 | 1,337.00p | 1,338.00p | 1,317.00p | 1,333.00p | 319866 |
| 15/12/2023 | 1,378.00p | 1,378.00p | 1,337.00p | 1,343.00p | 455755 |
| 14/12/2023 | 1,353.00p | 1,384.00p | 1,339.00p | 1,355.00p | 258409 |
| 13/12/2023 | 1,347.00p | 1,347.00p | 1,309.00p | 1,323.00p | 349071 |
| 12/12/2023 | 1,298.00p | 1,344.00p | 1,298.00p | 1,322.00p | 238684 |
| 11/12/2023 | 1,322.00p | 1,322.00p | 1,288.67p | 1,311.00p | 163199 |
| 08/12/2023 | 1,306.00p | 1,328.99p | 1,294.00p | 1,312.00p | 118582 |
| 07/12/2023 | 1,307.00p | 1,312.00p | 1,285.00p | 1,304.00p | 175440 |
| 06/12/2023 | 1,294.00p | 1,309.00p | 1,292.00p | 1,308.00p | 140743 |
| 05/12/2023 | 1,317.00p | 1,317.00p | 1,288.00p | 1,296.00p | 192395 |
| 04/12/2023 | 1,315.00p | 1,315.00p | 1,281.00p | 1,300.00p | 145063 |
| 01/12/2023 | 1,268.00p | 1,289.00p | 1,261.00p | 1,284.00p | 107795 |
| 30/11/2023 | 1,330.00p | 1,330.00p | 1,267.00p | 1,267.00p | 537413 |
| 29/11/2023 | 1,330.00p | 1,330.00p | 1,292.00p | 1,306.00p | 86459 |
| 28/11/2023 | 1,308.00p | 1,325.00p | 1,287.00p | 1,305.00p | 129972 |
| 27/11/2023 | 1,323.00p | 1,323.00p | 1,306.00p | 1,312.00p | 83300 |
| 24/11/2023 | 1,330.00p | 1,330.00p | 1,305.00p | 1,318.00p | 93205 |
| 23/11/2023 | 1,329.00p | 1,329.00p | 1,304.00p | 1,316.00p | 123702 |
| 22/11/2023 | 1,292.00p | 1,329.00p | 1,292.00p | 1,325.00p | 235650 |
| 21/11/2023 | 1,349.00p | 1,349.00p | 1,300.00p | 1,302.00p | 143418 |
| 20/11/2023 | 1,305.00p | 1,336.37p | 1,301.00p | 1,320.00p | 181329 |
| 17/11/2023 | 1,318.00p | 1,325.00p | 1,288.00p | 1,319.00p | 440528 |
| 16/11/2023 | 1,330.00p | 1,343.00p | 1,287.00p | 1,287.00p | 242818 |
| 15/11/2023 | 1,318.00p | 1,365.00p | 1,318.00p | 1,353.00p | 394768 |
| 14/11/2023 | 1,246.00p | 1,323.00p | 1,235.00p | 1,318.00p | 300921 |
| 13/11/2023 | 1,260.00p | 1,260.00p | 1,233.00p | 1,247.00p | 616548 |
| 10/11/2023 | 1,238.00p | 1,253.00p | 1,218.00p | 1,240.00p | 410335 |
| 09/11/2023 | 1,180.00p | 1,249.00p | 1,180.00p | 1,249.00p | 480201 |
| 08/11/2023 | 1,168.00p | 1,203.00p | 1,168.00p | 1,189.00p | 374824 |
| 07/11/2023 | 1,192.00p | 1,203.00p | 1,165.00p | 1,195.00p | 366357 |
| 06/11/2023 | 1,223.00p | 1,223.00p | 1,173.00p | 1,176.00p | 493853 |
| 03/11/2023 | 1,193.00p | 1,218.00p | 1,180.00p | 1,206.00p | 255858 |
| 02/11/2023 | 1,184.00p | 1,208.00p | 1,175.00p | 1,182.00p | 342664 |
| 01/11/2023 | 1,134.00p | 1,172.00p | 1,134.00p | 1,161.00p | 173315 |
| 31/10/2023 | 1,172.00p | 1,186.00p | 1,143.00p | 1,160.00p | 272359 |
| 30/10/2023 | 1,181.00p | 1,212.00p | 1,181.00p | 1,191.00p | 318503 |
| 27/10/2023 | 1,150.00p | 1,181.61p | 1,150.00p | 1,169.00p | 421678 |
| 26/10/2023 | 1,180.00p | 1,197.00p | 1,176.00p | 1,177.00p | 297910 |
| 25/10/2023 | 1,213.00p | 1,220.00p | 1,189.00p | 1,196.00p | 191966 |
| 24/10/2023 | 1,223.00p | 1,235.00p | 1,215.00p | 1,221.00p | 104303 |
| 23/10/2023 | 1,240.00p | 1,240.00p | 1,197.00p | 1,220.00p | 157743 |
| 20/10/2023 | 1,232.00p | 1,232.00p | 1,196.00p | 1,205.00p | 172929 |
| 19/10/2023 | 1,238.00p | 1,249.00p | 1,215.00p | 1,215.00p | 222148 |
| 18/10/2023 | 1,275.00p | 1,275.00p | 1,235.00p | 1,241.00p | 189437 |
| 17/10/2023 | 1,243.00p | 1,257.00p | 1,242.00p | 1,257.00p | 257465 |
| 16/10/2023 | 1,229.00p | 1,252.00p | 1,214.00p | 1,248.00p | 253777 |
| 13/10/2023 | 1,230.00p | 1,247.09p | 1,222.00p | 1,222.00p | 293304 |
| 12/10/2023 | 1,252.00p | 1,273.00p | 1,244.00p | 1,248.00p | 171579 |
| 11/10/2023 | 1,297.00p | 1,297.00p | 1,251.00p | 1,251.00p | 303074 |
| 10/10/2023 | 1,263.00p | 1,284.00p | 1,254.20p | 1,281.00p | 1266690 |
| 09/10/2023 | 1,305.00p | 1,305.00p | 1,242.00p | 1,242.00p | 293801 |
| 06/10/2023 | 1,265.00p | 1,278.00p | 1,235.00p | 1,278.00p | 321512 |
| 05/10/2023 | 1,245.00p | 1,274.00p | 1,245.00p | 1,256.00p | 265673 |
| 04/10/2023 | 1,291.00p | 1,291.00p | 1,233.00p | 1,243.00p | 583888 |
| 03/10/2023 | 1,306.00p | 1,323.00p | 1,279.00p | 1,279.00p | 362931 |
| 02/10/2023 | 1,364.00p | 1,364.00p | 1,321.00p | 1,327.00p | 317518 |
| 29/09/2023 | 1,352.00p | 1,368.00p | 1,343.00p | 1,344.00p | 297690 |
| 28/09/2023 | 1,373.00p | 1,373.00p | 1,323.00p | 1,330.00p | 410912 |
| 27/09/2023 | 1,389.00p | 1,389.00p | 1,341.00p | 1,341.00p | 276899 |
| 26/09/2023 | 1,378.00p | 1,379.00p | 1,358.00p | 1,363.00p | 232383 |
| 25/09/2023 | 1,370.00p | 1,371.00p | 1,344.40p | 1,365.00p | 330499 |
| 22/09/2023 | 1,400.00p | 1,400.00p | 1,368.00p | 1,369.00p | 160444 |
| 21/09/2023 | 1,377.00p | 1,379.00p | 1,356.00p | 1,375.00p | 176502 |
| 20/09/2023 | 1,389.00p | 1,389.00p | 1,370.00p | 1,381.00p | 164138 |
| 19/09/2023 | 1,376.00p | 1,376.00p | 1,336.05p | 1,356.00p | 202663 |
| 18/09/2023 | 1,415.00p | 1,415.00p | 1,344.00p | 1,344.00p | 262622 |
| 15/09/2023 | 1,410.00p | 1,423.00p | 1,396.00p | 1,406.00p | 783539 |
| 14/09/2023 | 1,400.00p | 1,400.00p | 1,344.00p | 1,394.00p | 774908 |
| 13/09/2023 | 1,380.00p | 1,398.00p | 1,380.00p | 1,384.00p | 323062 |
| 12/09/2023 | 1,380.00p | 1,403.00p | 1,380.00p | 1,401.00p | 410950 |
| 11/09/2023 | 1,352.00p | 1,404.40p | 1,352.00p | 1,390.00p | 149836 |
| 08/09/2023 | 1,414.00p | 1,414.00p | 1,376.00p | 1,382.00p | 257004 |
| 07/09/2023 | 1,374.00p | 1,400.00p | 1,366.00p | 1,395.00p | 596130 |
| 06/09/2023 | 1,471.00p | 1,480.00p | 1,373.00p | 1,390.00p | 1018956 |
| 05/09/2023 | 1,473.00p | 1,492.00p | 1,470.00p | 1,484.00p | 171303 |
| 04/09/2023 | 1,513.00p | 1,513.00p | 1,476.00p | 1,481.00p | 186000 |
| 01/09/2023 | 1,510.00p | 1,532.00p | 1,477.00p | 1,477.00p | 198341 |
| 31/08/2023 | 1,430.00p | 1,478.00p | 1,430.00p | 1,467.00p | 261621 |
| 30/08/2023 | 1,462.00p | 1,468.00p | 1,448.00p | 1,462.00p | 327487 |
| 29/08/2023 | 1,448.00p | 1,468.00p | 1,439.00p | 1,460.00p | 314493 |
| 25/08/2023 | 1,453.00p | 1,458.00p | 1,409.00p | 1,423.00p | 180076 |
| 24/08/2023 | 1,457.00p | 1,471.00p | 1,444.00p | 1,456.00p | 268402 |
| 23/08/2023 | 1,386.00p | 1,458.00p | 1,386.00p | 1,450.00p | 183404 |
| 22/08/2023 | 1,397.00p | 1,431.00p | 1,389.00p | 1,420.00p | 260783 |
| 21/08/2023 | 1,410.00p | 1,410.00p | 1,367.00p | 1,397.00p | 254042 |
| 18/08/2023 | 1,429.00p | 1,429.00p | 1,347.00p | 1,380.00p | 200310 |
| 17/08/2023 | 1,402.00p | 1,427.00p | 1,392.00p | 1,395.00p | 364329 |
| 16/08/2023 | 1,472.00p | 1,472.00p | 1,421.00p | 1,425.00p | 131005 |
| 15/08/2023 | 1,404.00p | 1,446.40p | 1,404.00p | 1,432.00p | 90203 |
| 14/08/2023 | 1,446.00p | 1,449.00p | 1,435.00p | 1,438.00p | 60212 |
| 11/08/2023 | 1,463.00p | 1,478.00p | 1,441.00p | 1,441.00p | 148139 |
| 10/08/2023 | 1,461.00p | 1,488.00p | 1,461.00p | 1,462.00p | 84937 |
| 09/08/2023 | 1,471.00p | 1,471.00p | 1,447.79p | 1,459.00p | 140774 |
| 08/08/2023 | 1,444.00p | 1,461.00p | 1,432.60p | 1,441.00p | 93141 |
| 07/08/2023 | 1,457.00p | 1,470.00p | 1,444.20p | 1,450.00p | 95333 |
| 04/08/2023 | 1,461.00p | 1,480.00p | 1,435.00p | 1,454.00p | 558510 |
| 03/08/2023 | 1,480.00p | 1,480.00p | 1,440.00p | 1,449.00p | 81819 |
| 02/08/2023 | 1,476.00p | 1,488.00p | 1,445.00p | 1,451.00p | 246722 |
| 01/08/2023 | 1,529.00p | 1,529.00p | 1,485.00p | 1,503.00p | 181038 |
*Close Price adjusted for both dividends and splits