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 Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
TBC Bank Group (TBCG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2022 | 1,330.00p | 1,384.00p | 1,330.00p | 1,380.00p | 32025 |
| 28/07/2022 | 1,270.00p | 1,344.00p | 1,270.00p | 1,344.00p | 152161 |
| 27/07/2022 | 1,294.00p | 1,320.00p | 1,278.00p | 1,284.00p | 58568 |
| 26/07/2022 | 1,326.00p | 1,326.00p | 1,280.00p | 1,302.00p | 18686 |
| 25/07/2022 | 1,240.00p | 1,328.00p | 1,240.00p | 1,298.00p | 31250 |
| 22/07/2022 | 1,230.00p | 1,248.00p | 1,196.00p | 1,248.00p | 48662 |
| 21/07/2022 | 1,230.00p | 1,230.00p | 1,172.00p | 1,214.00p | 23824 |
| 20/07/2022 | 1,168.00p | 1,206.00p | 1,160.00p | 1,192.00p | 105645 |
| 19/07/2022 | 1,132.00p | 1,184.00p | 1,132.00p | 1,170.00p | 49066 |
| 18/07/2022 | 1,158.00p | 1,188.00p | 1,150.00p | 1,164.00p | 35756 |
| 15/07/2022 | 1,156.00p | 1,192.00p | 1,138.00p | 1,182.00p | 25045 |
| 14/07/2022 | 1,176.00p | 1,182.00p | 1,142.00p | 1,158.00p | 17994 |
| 13/07/2022 | 1,240.00p | 1,240.00p | 1,158.00p | 1,180.00p | 18229 |
| 12/07/2022 | 1,190.00p | 1,214.00p | 1,146.00p | 1,206.00p | 41977 |
| 11/07/2022 | 1,240.00p | 1,240.00p | 1,170.00p | 1,192.00p | 34046 |
| 08/07/2022 | 1,212.00p | 1,232.00p | 1,202.00p | 1,232.00p | 20336 |
| 07/07/2022 | 1,220.00p | 1,232.00p | 1,200.00p | 1,214.00p | 19810 |
| 06/07/2022 | 1,168.00p | 1,212.00p | 1,168.00p | 1,210.00p | 19752 |
| 05/07/2022 | 1,278.00p | 1,278.00p | 1,196.00p | 1,200.00p | 14404 |
| 04/07/2022 | 1,220.00p | 1,274.00p | 1,206.00p | 1,270.00p | 19396 |
| 01/07/2022 | 1,280.00p | 1,280.00p | 1,216.00p | 1,224.00p | 18169 |
| 30/06/2022 | 1,286.00p | 1,294.00p | 1,236.00p | 1,264.00p | 34625 |
| 29/06/2022 | 1,312.00p | 1,335.90p | 1,298.00p | 1,298.00p | 33764 |
| 28/06/2022 | 1,316.00p | 1,366.00p | 1,315.00p | 1,334.00p | 83633 |
| 27/06/2022 | 1,310.00p | 1,330.00p | 1,310.00p | 1,320.00p | 22058 |
| 24/06/2022 | 1,292.00p | 1,320.00p | 1,276.00p | 1,310.00p | 26069 |
| 23/06/2022 | 1,318.00p | 1,318.00p | 1,264.01p | 1,300.00p | 30100 |
| 22/06/2022 | 1,310.00p | 1,318.00p | 1,270.00p | 1,314.00p | 23728 |
| 21/06/2022 | 1,342.00p | 1,344.00p | 1,310.00p | 1,310.00p | 23822 |
| 20/06/2022 | 1,312.00p | 1,356.00p | 1,300.44p | 1,332.00p | 16671 |
| 17/06/2022 | 1,384.00p | 1,384.00p | 1,316.00p | 1,316.00p | 48784 |
| 16/06/2022 | 1,364.00p | 1,388.00p | 1,327.79p | 1,358.00p | 97465 |
| 15/06/2022 | 1,330.00p | 1,394.00p | 1,328.00p | 1,384.00p | 47662 |
| 14/06/2022 | 1,370.00p | 1,392.00p | 1,341.00p | 1,342.00p | 49681 |
| 13/06/2022 | 1,400.00p | 1,400.00p | 1,342.00p | 1,364.00p | 29639 |
| 10/06/2022 | 1,430.00p | 1,436.00p | 1,394.00p | 1,404.00p | 40606 |
| 09/06/2022 | 1,448.00p | 1,484.76p | 1,436.00p | 1,436.00p | 31055 |
| 08/06/2022 | 1,460.00p | 1,497.96p | 1,442.00p | 1,448.00p | 423025 |
| 07/06/2022 | 1,452.00p | 1,488.00p | 1,448.71p | 1,474.00p | 976498 |
| 06/06/2022 | 1,442.00p | 1,490.00p | 1,442.00p | 1,462.00p | 32117 |
| 03/06/2022 | 1,472.00p | 1,478.00p | 1,426.00p | 1,430.00p | 33332 |
| 01/06/2022 | 1,472.00p | 1,478.00p | 1,426.00p | 1,430.00p | 33332 |
| 31/05/2022 | 1,482.00p | 1,520.00p | 1,468.00p | 1,480.00p | 127049 |
| 30/05/2022 | 1,506.00p | 1,512.00p | 1,478.00p | 1,478.00p | 23565 |
| 27/05/2022 | 1,470.00p | 1,508.00p | 1,470.00p | 1,494.00p | 30914 |
| 26/05/2022 | 1,402.00p | 1,482.00p | 1,402.00p | 1,482.00p | 22995 |
| 25/05/2022 | 1,442.00p | 1,442.00p | 1,402.00p | 1,430.00p | 28061 |
| 24/05/2022 | 1,390.00p | 1,440.00p | 1,363.94p | 1,426.00p | 39792 |
| 23/05/2022 | 1,340.00p | 1,400.00p | 1,328.00p | 1,400.00p | 22506 |
| 20/05/2022 | 1,296.00p | 1,346.00p | 1,286.00p | 1,320.00p | 91382 |
| 19/05/2022 | 1,324.00p | 1,329.50p | 1,250.00p | 1,276.00p | 36676 |
| 18/05/2022 | 1,356.00p | 1,392.00p | 1,330.00p | 1,342.00p | 38002 |
| 17/05/2022 | 1,330.00p | 1,352.00p | 1,326.00p | 1,342.00p | 24329 |
| 16/05/2022 | 1,342.00p | 1,342.00p | 1,306.00p | 1,322.00p | 20186 |
| 13/05/2022 | 1,278.00p | 1,354.00p | 1,278.00p | 1,336.00p | 112808 |
| 12/05/2022 | 1,268.00p | 1,314.00p | 1,262.00p | 1,286.00p | 53347 |
| 11/05/2022 | 1,230.00p | 1,286.00p | 1,220.00p | 1,284.00p | 60119 |
| 10/05/2022 | 1,210.00p | 1,236.00p | 1,200.65p | 1,220.00p | 19622 |
| 09/05/2022 | 1,200.00p | 1,224.00p | 1,152.00p | 1,182.00p | 32835 |
| 06/05/2022 | 1,220.00p | 1,220.00p | 1,160.40p | 1,198.00p | 39249 |
| 05/05/2022 | 1,240.00p | 1,254.00p | 1,210.00p | 1,220.00p | 25016 |
| 04/05/2022 | 1,220.00p | 1,262.00p | 1,204.00p | 1,230.00p | 25630 |
| 03/05/2022 | 1,264.00p | 1,264.00p | 1,240.00p | 1,250.00p | 32873 |
| 02/05/2022 | 1,226.00p | 1,262.00p | 1,222.00p | 1,262.00p | 26725 |
| 29/04/2022 | 1,226.00p | 1,262.00p | 1,222.00p | 1,262.00p | 26725 |
| 28/04/2022 | 1,216.00p | 1,238.00p | 1,216.00p | 1,238.00p | 15932 |
| 27/04/2022 | 1,220.00p | 1,248.75p | 1,194.00p | 1,202.00p | 135289 |
| 26/04/2022 | 1,284.00p | 1,291.60p | 1,222.00p | 1,236.00p | 31456 |
| 25/04/2022 | 1,280.00p | 1,296.00p | 1,272.00p | 1,284.00p | 27467 |
| 22/04/2022 | 1,270.00p | 1,296.00p | 1,270.00p | 1,292.00p | 30508 |
| 21/04/2022 | 1,220.00p | 1,310.00p | 1,220.00p | 1,300.00p | 64349 |
| 20/04/2022 | 1,226.00p | 1,254.00p | 1,220.00p | 1,250.00p | 133796 |
| 19/04/2022 | 1,216.00p | 1,232.00p | 1,198.12p | 1,220.00p | 65285 |
| 18/04/2022 | 1,200.00p | 1,225.70p | 1,198.00p | 1,220.00p | 24894 |
| 15/04/2022 | 1,200.00p | 1,225.70p | 1,198.00p | 1,220.00p | 24894 |
| 14/04/2022 | 1,200.00p | 1,225.70p | 1,198.00p | 1,220.00p | 24894 |
| 13/04/2022 | 1,164.00p | 1,226.00p | 1,164.00p | 1,214.00p | 32967 |
| 12/04/2022 | 1,180.00p | 1,188.00p | 1,154.00p | 1,178.00p | 38812 |
| 11/04/2022 | 1,164.00p | 1,184.00p | 1,150.00p | 1,168.00p | 33534 |
| 08/04/2022 | 1,086.00p | 1,156.00p | 1,086.00p | 1,148.00p | 23655 |
| 07/04/2022 | 1,102.00p | 1,118.00p | 1,078.00p | 1,112.00p | 16097 |
| 06/04/2022 | 1,122.00p | 1,122.00p | 1,092.00p | 1,100.00p | 28438 |
| 05/04/2022 | 1,100.00p | 1,128.00p | 1,090.00p | 1,112.00p | 188410 |
| 04/04/2022 | 1,132.00p | 1,132.00p | 1,088.00p | 1,114.00p | 70245 |
| 01/04/2022 | 1,088.00p | 1,134.00p | 1,074.00p | 1,108.00p | 28918 |
| 31/03/2022 | 1,120.00p | 1,166.00p | 1,076.00p | 1,100.00p | 134280 |
| 30/03/2022 | 1,170.00p | 1,184.00p | 1,104.00p | 1,106.00p | 59323 |
| 29/03/2022 | 1,042.00p | 1,176.00p | 1,042.00p | 1,170.00p | 72697 |
| 28/03/2022 | 1,040.00p | 1,072.00p | 1,026.00p | 1,040.00p | 240325 |
| 25/03/2022 | 1,020.00p | 1,058.00p | 1,020.00p | 1,044.00p | 24666 |
| 24/03/2022 | 1,050.00p | 1,054.00p | 1,028.00p | 1,040.00p | 18931 |
| 23/03/2022 | 1,068.00p | 1,068.00p | 1,016.00p | 1,046.00p | 55534 |
| 22/03/2022 | 1,030.00p | 1,054.00p | 1,030.00p | 1,050.00p | 26280 |
| 21/03/2022 | 1,044.00p | 1,080.00p | 1,008.00p | 1,032.00p | 37500 |
| 18/03/2022 | 1,080.00p | 1,080.00p | 1,012.00p | 1,060.00p | 135073 |
| 17/03/2022 | 1,002.00p | 1,082.00p | 1,002.00p | 1,040.00p | 82783 |
| 16/03/2022 | 978.00p | 1,010.00p | 978.00p | 1,000.00p | 114009 |
| 15/03/2022 | 1,018.00p | 1,018.00p | 969.00p | 1,000.00p | 34347 |
| 14/03/2022 | 1,038.00p | 1,042.00p | 984.00p | 1,000.00p | 56853 |
| 11/03/2022 | 1,016.00p | 1,060.00p | 998.00p | 1,024.00p | 60469 |
| 10/03/2022 | 970.00p | 997.00p | 966.00p | 996.00p | 123283 |
| 09/03/2022 | 967.00p | 987.00p | 957.00p | 971.00p | 89332 |
| 08/03/2022 | 915.00p | 964.00p | 902.60p | 937.00p | 87541 |
| 07/03/2022 | 957.00p | 962.00p | 832.00p | 901.00p | 127201 |
| 04/03/2022 | 1,096.00p | 1,116.00p | 953.00p | 960.00p | 77948 |
| 03/03/2022 | 1,102.00p | 1,170.00p | 1,102.00p | 1,116.00p | 128027 |
| 02/03/2022 | 1,160.00p | 1,170.00p | 1,106.00p | 1,120.00p | 48839 |
| 01/03/2022 | 1,214.00p | 1,224.00p | 1,178.00p | 1,178.00p | 56723 |
| 28/02/2022 | 1,200.00p | 1,240.00p | 1,164.00p | 1,202.00p | 130367 |
| 25/02/2022 | 1,210.00p | 1,246.00p | 1,210.00p | 1,220.00p | 68649 |
| 24/02/2022 | 1,328.00p | 1,328.00p | 1,210.00p | 1,210.00p | 70084 |
| 23/02/2022 | 1,410.00p | 1,428.00p | 1,354.00p | 1,354.00p | 29609 |
| 22/02/2022 | 1,366.00p | 1,432.00p | 1,336.00p | 1,400.00p | 115648 |
| 21/02/2022 | 1,488.00p | 1,498.22p | 1,379.26p | 1,382.00p | 70333 |
| 18/02/2022 | 1,522.00p | 1,536.00p | 1,486.00p | 1,500.00p | 60379 |
| 17/02/2022 | 1,596.00p | 1,605.36p | 1,478.00p | 1,486.00p | 57598 |
| 16/02/2022 | 1,628.00p | 1,630.00p | 1,570.00p | 1,570.00p | 35317 |
| 15/02/2022 | 1,568.00p | 1,646.00p | 1,566.00p | 1,630.00p | 32224 |
| 14/02/2022 | 1,564.00p | 1,600.00p | 1,556.00p | 1,566.00p | 34657 |
| 11/02/2022 | 1,578.00p | 1,602.00p | 1,578.00p | 1,600.00p | 18719 |
| 10/02/2022 | 1,554.00p | 1,600.00p | 1,554.00p | 1,582.00p | 38330 |
| 09/02/2022 | 1,494.00p | 1,564.00p | 1,490.00p | 1,558.00p | 39869 |
| 08/02/2022 | 1,474.00p | 1,526.00p | 1,474.00p | 1,496.00p | 33649 |
| 07/02/2022 | 1,470.00p | 1,518.00p | 1,450.00p | 1,514.00p | 30068 |
| 04/02/2022 | 1,478.00p | 1,482.00p | 1,414.00p | 1,446.00p | 51012 |
| 03/02/2022 | 1,474.00p | 1,512.00p | 1,470.00p | 1,484.00p | 38942 |
| 02/02/2022 | 1,450.00p | 1,492.00p | 1,450.00p | 1,466.00p | 47685 |
| 01/02/2022 | 1,440.00p | 1,452.00p | 1,430.00p | 1,452.00p | 37183 |
| 31/01/2022 | 1,418.00p | 1,420.00p | 1,404.00p | 1,410.00p | 34657 |
| 28/01/2022 | 1,418.00p | 1,424.00p | 1,408.00p | 1,410.00p | 46127 |
| 27/01/2022 | 1,410.00p | 1,430.00p | 1,410.00p | 1,424.00p | 26605 |
| 26/01/2022 | 1,418.00p | 1,436.00p | 1,412.00p | 1,424.00p | 29451 |
| 25/01/2022 | 1,430.00p | 1,434.00p | 1,390.00p | 1,424.00p | 81854 |
| 24/01/2022 | 1,486.00p | 1,488.00p | 1,410.00p | 1,426.00p | 20995 |
| 21/01/2022 | 1,504.00p | 1,510.00p | 1,484.00p | 1,486.00p | 28416 |
| 20/01/2022 | 1,530.00p | 1,538.00p | 1,510.00p | 1,516.00p | 19030 |
| 19/01/2022 | 1,532.00p | 1,538.00p | 1,514.00p | 1,538.00p | 33761 |
| 18/01/2022 | 1,540.00p | 1,562.00p | 1,518.00p | 1,524.00p | 40118 |
| 17/01/2022 | 1,570.00p | 1,592.00p | 1,548.00p | 1,550.00p | 14560 |
| 14/01/2022 | 1,600.00p | 1,600.00p | 1,572.00p | 1,586.00p | 16678 |
| 13/01/2022 | 1,584.00p | 1,598.00p | 1,570.00p | 1,590.00p | 17311 |
| 12/01/2022 | 1,570.00p | 1,580.00p | 1,538.00p | 1,580.00p | 22374 |
| 10/01/2022 | 1,600.00p | 1,608.00p | 1,566.00p | 1,566.00p | 19495 |
| 07/01/2022 | 1,630.00p | 1,630.00p | 1,600.00p | 1,610.00p | 20942 |
| 06/01/2022 | 1,632.00p | 1,652.00p | 1,622.00p | 1,630.00p | 23617 |
| 05/01/2022 | 1,670.00p | 1,670.00p | 1,630.00p | 1,650.00p | 26349 |
| 04/01/2022 | 1,660.00p | 1,660.00p | 1,639.12p | 1,656.00p | 41569 |
| 31/12/2021 | 1,620.00p | 1,658.00p | 1,620.00p | 1,650.00p | 9966 |
| 30/12/2021 | 1,660.00p | 1,660.00p | 1,642.00p | 1,650.00p | 20117 |
| 29/12/2021 | 1,616.00p | 1,660.00p | 1,616.00p | 1,650.00p | 73742 |
| 24/12/2021 | 1,618.00p | 1,622.00p | 1,614.00p | 1,614.00p | 2233 |
| 23/12/2021 | 1,610.00p | 1,630.00p | 1,608.00p | 1,608.00p | 15041 |
| 22/12/2021 | 1,548.00p | 1,630.00p | 1,548.00p | 1,610.00p | 26329 |
| 21/12/2021 | 1,554.00p | 1,590.00p | 1,536.00p | 1,578.00p | 18373 |
| 20/12/2021 | 1,568.00p | 1,582.00p | 1,532.00p | 1,536.00p | 19367 |
| 17/12/2021 | 1,574.00p | 1,614.00p | 1,574.00p | 1,608.00p | 149477 |
| 16/12/2021 | 1,568.00p | 1,568.00p | 1,544.00p | 1,558.00p | 26823 |
| 15/12/2021 | 1,564.00p | 1,578.00p | 1,550.00p | 1,550.00p | 45794 |
| 14/12/2021 | 1,578.00p | 1,580.00p | 1,558.00p | 1,562.00p | 77463 |
| 13/12/2021 | 1,600.00p | 1,600.00p | 1,554.00p | 1,560.00p | 15602 |
| 10/12/2021 | 1,562.00p | 1,596.00p | 1,556.00p | 1,568.00p | 27845 |
| 09/12/2021 | 1,548.00p | 1,564.00p | 1,546.00p | 1,562.00p | 43948 |
| 08/12/2021 | 1,580.00p | 1,580.00p | 1,544.00p | 1,552.00p | 38648 |
| 07/12/2021 | 1,568.00p | 1,568.00p | 1,550.00p | 1,554.00p | 36932 |
| 06/12/2021 | 1,604.00p | 1,620.00p | 1,550.00p | 1,558.00p | 32480 |
| 03/12/2021 | 1,576.00p | 1,600.00p | 1,560.00p | 1,600.00p | 31862 |
| 02/12/2021 | 1,560.00p | 1,578.00p | 1,550.00p | 1,560.00p | 38090 |
| 01/12/2021 | 1,570.00p | 1,594.00p | 1,552.00p | 1,572.00p | 40868 |
| 30/11/2021 | 1,550.00p | 1,576.00p | 1,538.00p | 1,556.00p | 104782 |
| 29/11/2021 | 1,574.00p | 1,578.00p | 1,550.00p | 1,574.00p | 32390 |
| 26/11/2021 | 1,552.00p | 1,588.00p | 1,550.00p | 1,550.00p | 85073 |
| 25/11/2021 | 1,564.00p | 1,598.00p | 1,550.00p | 1,594.00p | 25419 |
| 24/11/2021 | 1,562.00p | 1,566.00p | 1,550.00p | 1,550.00p | 19582 |
| 23/11/2021 | 1,548.00p | 1,576.00p | 1,548.00p | 1,558.00p | 21734 |
| 22/11/2021 | 1,554.00p | 1,600.00p | 1,550.00p | 1,560.00p | 48189 |
| 19/11/2021 | 1,586.00p | 1,598.00p | 1,550.00p | 1,586.00p | 38557 |
| 18/11/2021 | 1,600.00p | 1,622.00p | 1,582.00p | 1,600.00p | 72806 |
| 17/11/2021 | 1,566.00p | 1,592.00p | 1,566.00p | 1,580.00p | 16930 |
| 16/11/2021 | 1,610.00p | 1,610.00p | 1,570.00p | 1,584.00p | 44527 |
| 15/11/2021 | 1,608.00p | 1,620.00p | 1,588.00p | 1,588.00p | 31787 |
| 12/11/2021 | 1,590.00p | 1,600.00p | 1,582.00p | 1,600.00p | 25933 |
| 11/11/2021 | 1,594.00p | 1,596.00p | 1,564.00p | 1,594.00p | 19271 |
| 10/11/2021 | 1,584.00p | 1,588.00p | 1,556.00p | 1,568.00p | 34098 |
| 09/11/2021 | 1,594.00p | 1,604.00p | 1,558.00p | 1,572.00p | 54261 |
| 08/11/2021 | 1,592.00p | 1,604.00p | 1,577.39p | 1,592.00p | 32336 |
| 05/11/2021 | 1,586.00p | 1,590.00p | 1,550.00p | 1,588.00p | 44959 |
| 04/11/2021 | 1,580.00p | 1,602.00p | 1,560.00p | 1,590.00p | 172153 |
| 03/11/2021 | 1,540.00p | 1,566.00p | 1,540.00p | 1,566.00p | 38437 |
| 02/11/2021 | 1,578.00p | 1,578.00p | 1,542.00p | 1,554.00p | 35996 |
| 01/11/2021 | 1,572.00p | 1,599.71p | 1,562.00p | 1,578.00p | 38035 |
| 29/10/2021 | 1,588.00p | 1,590.00p | 1,552.00p | 1,570.00p | 41800 |
| 28/10/2021 | 1,598.00p | 1,606.00p | 1,560.20p | 1,578.00p | 30745 |
| 27/10/2021 | 1,580.00p | 1,640.00p | 1,536.00p | 1,580.00p | 138050 |
| 26/10/2021 | 1,566.00p | 1,580.00p | 1,548.00p | 1,580.00p | 819797 |
| 25/10/2021 | 1,588.00p | 1,600.00p | 1,542.00p | 1,568.00p | 67865 |
| 22/10/2021 | 1,610.00p | 1,622.00p | 1,548.00p | 1,562.00p | 48334 |
| 21/10/2021 | 1,606.00p | 1,686.00p | 1,606.00p | 1,626.00p | 56040 |
| 20/10/2021 | 1,592.00p | 1,629.36p | 1,586.00p | 1,606.00p | 42589 |
| 19/10/2021 | 1,550.00p | 1,590.00p | 1,528.00p | 1,588.00p | 79920 |
| 18/10/2021 | 1,500.00p | 1,530.00p | 1,500.00p | 1,528.00p | 27045 |
*Close Price adjusted for both dividends and splits