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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Yu Group (YU.) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 1,505.00p | 1,540.00p | 1,470.00p | 1,540.00p | 6865 |
| 11/12/2025 | 1,505.00p | 1,520.00p | 1,482.00p | 1,505.00p | 6679 |
| 10/12/2025 | 1,510.00p | 1,533.83p | 1,450.00p | 1,460.00p | 33713 |
| 09/12/2025 | 1,515.00p | 1,520.00p | 1,500.00p | 1,500.00p | 28891 |
| 08/12/2025 | 1,515.00p | 1,520.00p | 1,510.00p | 1,515.00p | 3846 |
| 05/12/2025 | 1,515.00p | 1,530.00p | 1,510.00p | 1,515.00p | 12305 |
| 04/12/2025 | 1,505.00p | 1,520.00p | 1,495.00p | 1,510.00p | 15353 |
| 03/12/2025 | 1,500.00p | 1,520.00p | 1,485.00p | 1,505.00p | 17796 |
| 02/12/2025 | 1,500.00p | 1,537.00p | 1,480.00p | 1,500.00p | 24862 |
| 01/12/2025 | 1,500.00p | 1,545.00p | 1,480.00p | 1,545.00p | 7044 |
| 28/11/2025 | 1,495.00p | 1,550.00p | 1,470.00p | 1,520.00p | 5449 |
| 27/11/2025 | 1,490.00p | 1,520.00p | 1,460.00p | 1,510.00p | 21544 |
| 26/11/2025 | 1,490.00p | 1,530.00p | 1,460.00p | 1,490.00p | 8094 |
| 25/11/2025 | 1,480.00p | 1,520.00p | 1,460.00p | 1,460.00p | 7633 |
| 24/11/2025 | 1,480.00p | 1,500.00p | 1,460.00p | 1,475.00p | 7493 |
| 21/11/2025 | 1,480.00p | 1,500.00p | 1,450.00p | 1,475.00p | 30271 |
| 20/11/2025 | 1,495.00p | 1,510.00p | 1,460.00p | 1,500.00p | 10884 |
| 19/11/2025 | 1,515.00p | 1,534.90p | 1,500.00p | 1,520.00p | 5403 |
| 18/11/2025 | 1,542.50p | 1,555.00p | 1,500.00p | 1,500.00p | 7437 |
| 17/11/2025 | 1,542.50p | 1,558.25p | 1,525.00p | 1,542.50p | 4276 |
| 14/11/2025 | 1,585.00p | 1,600.00p | 1,525.00p | 1,560.00p | 10026 |
| 13/11/2025 | 1,585.00p | 1,585.00p | 1,570.00p | 1,585.00p | 2222 |
| 12/11/2025 | 1,585.00p | 1,600.00p | 1,570.00p | 1,585.00p | 9115 |
| 11/11/2025 | 1,565.00p | 1,600.00p | 1,550.00p | 1,570.00p | 16275 |
| 10/11/2025 | 1,525.00p | 1,590.00p | 1,500.00p | 1,570.00p | 8757 |
| 07/11/2025 | 1,540.00p | 1,580.00p | 1,500.00p | 1,520.00p | 8513 |
| 06/11/2025 | 1,550.00p | 1,580.00p | 1,500.00p | 1,510.00p | 8883 |
| 05/11/2025 | 1,575.00p | 1,600.00p | 1,525.00p | 1,570.00p | 6049 |
| 04/11/2025 | 1,605.00p | 1,620.00p | 1,555.00p | 1,575.00p | 13084 |
| 03/11/2025 | 1,605.00p | 1,620.00p | 1,590.00p | 1,590.00p | 8725 |
| 31/10/2025 | 1,615.00p | 1,627.00p | 1,590.00p | 1,610.00p | 9921 |
| 30/10/2025 | 1,625.00p | 1,630.00p | 1,600.00p | 1,615.00p | 7006 |
| 29/10/2025 | 1,635.00p | 1,640.00p | 1,616.69p | 1,625.00p | 9261 |
| 28/10/2025 | 1,685.00p | 1,710.00p | 1,620.00p | 1,620.00p | 43338 |
| 27/10/2025 | 1,680.00p | 1,710.00p | 1,660.00p | 1,660.00p | 26712 |
| 24/10/2025 | 1,665.00p | 1,700.00p | 1,633.00p | 1,680.00p | 18455 |
| 23/10/2025 | 1,635.00p | 1,700.00p | 1,610.00p | 1,690.00p | 63567 |
| 22/10/2025 | 1,645.00p | 1,650.00p | 1,615.00p | 1,645.00p | 81933 |
| 21/10/2025 | 1,640.00p | 1,660.00p | 1,625.00p | 1,640.00p | 32006 |
| 20/10/2025 | 1,630.00p | 1,660.00p | 1,600.00p | 1,635.00p | 36997 |
| 17/10/2025 | 1,600.00p | 1,660.00p | 1,570.00p | 1,640.00p | 66116 |
| 16/10/2025 | 1,530.00p | 1,650.00p | 1,525.00p | 1,550.00p | 35850 |
| 15/10/2025 | 1,515.00p | 1,560.00p | 1,480.00p | 1,530.00p | 22871 |
| 14/10/2025 | 1,470.00p | 1,550.00p | 1,450.00p | 1,550.00p | 15145 |
| 13/10/2025 | 1,470.00p | 1,490.64p | 1,450.00p | 1,470.00p | 15845 |
| 10/10/2025 | 1,470.00p | 1,490.00p | 1,450.00p | 1,450.00p | 11485 |
| 09/10/2025 | 1,505.00p | 1,520.00p | 1,450.00p | 1,480.00p | 32017 |
| 08/10/2025 | 1,510.00p | 1,520.00p | 1,500.00p | 1,505.00p | 6211 |
| 07/10/2025 | 1,505.00p | 1,520.00p | 1,500.00p | 1,510.00p | 9092 |
| 06/10/2025 | 1,505.00p | 1,520.00p | 1,490.00p | 1,510.00p | 14595 |
| 03/10/2025 | 1,490.00p | 1,520.00p | 1,480.00p | 1,520.00p | 20299 |
| 02/10/2025 | 1,512.50p | 1,525.00p | 1,430.00p | 1,485.00p | 19603 |
| 01/10/2025 | 1,530.00p | 1,560.00p | 1,500.00p | 1,520.00p | 15803 |
| 30/09/2025 | 1,550.00p | 1,570.00p | 1,500.00p | 1,540.00p | 9934 |
| 29/09/2025 | 1,550.00p | 1,570.00p | 1,530.00p | 1,530.00p | 13868 |
| 26/09/2025 | 1,540.00p | 1,570.00p | 1,500.00p | 1,550.00p | 52919 |
| 25/09/2025 | 1,535.00p | 1,550.00p | 1,520.00p | 1,530.00p | 40914 |
| 24/09/2025 | 1,515.00p | 1,550.00p | 1,500.00p | 1,550.00p | 16055 |
| 23/09/2025 | 1,540.00p | 1,560.00p | 1,458.00p | 1,530.00p | 49517 |
| 22/09/2025 | 1,590.00p | 1,600.00p | 1,540.00p | 1,540.00p | 16751 |
| 19/09/2025 | 1,590.00p | 1,650.00p | 1,580.00p | 1,590.00p | 11531 |
| 18/09/2025 | 1,590.00p | 1,600.00p | 1,580.00p | 1,590.00p | 2398 |
| 17/09/2025 | 1,585.00p | 1,600.00p | 1,580.00p | 1,590.00p | 18408 |
| 16/09/2025 | 1,590.00p | 1,590.00p | 1,560.00p | 1,585.00p | 18261 |
| 15/09/2025 | 1,590.00p | 1,600.00p | 1,550.00p | 1,560.00p | 1507 |
| 12/09/2025 | 1,605.00p | 1,610.00p | 1,580.00p | 1,590.00p | 35339 |
| 11/09/2025 | 1,642.50p | 1,642.50p | 1,630.00p | 1,600.00p | 35364 |
| 10/09/2025 | 1,642.50p | 1,675.00p | 1,605.00p | 1,630.00p | 20570 |
| 09/09/2025 | 1,650.00p | 1,680.00p | 1,610.00p | 1,642.50p | 3643 |
| 08/09/2025 | 1,635.00p | 1,680.00p | 1,620.00p | 1,650.00p | 43975 |
| 05/09/2025 | 1,597.50p | 1,655.00p | 1,570.00p | 1,630.00p | 45312 |
| 04/09/2025 | 1,575.00p | 1,620.00p | 1,550.00p | 1,670.00p | 29008 |
| 03/09/2025 | 1,610.00p | 1,620.00p | 1,558.00p | 1,575.00p | 13800 |
| 02/09/2025 | 1,625.00p | 1,650.00p | 1,600.00p | 1,625.00p | 35328 |
| 01/09/2025 | 1,625.00p | 1,645.00p | 1,600.00p | 1,625.00p | 16367 |
| 29/08/2025 | 1,610.00p | 1,650.00p | 1,600.00p | 1,625.00p | 12808 |
| 28/08/2025 | 1,590.00p | 1,650.00p | 1,580.00p | 1,610.00p | 33752 |
| 27/08/2025 | 1,590.00p | 1,605.00p | 1,580.00p | 1,600.00p | 20587 |
| 26/08/2025 | 1,590.00p | 1,600.00p | 1,580.00p | 1,590.00p | 13743 |
| 22/08/2025 | 1,590.00p | 1,610.00p | 1,580.00p | 1,600.00p | 11604 |
| 21/08/2025 | 1,562.50p | 1,600.00p | 1,556.00p | 1,590.00p | 191159 |
| 20/08/2025 | 1,520.00p | 1,580.00p | 1,515.00p | 1,550.00p | 18423 |
| 19/08/2025 | 1,510.00p | 1,540.00p | 1,486.00p | 1,520.00p | 18928 |
| 18/08/2025 | 1,525.00p | 1,540.00p | 1,480.00p | 1,490.00p | 9090 |
| 15/08/2025 | 1,520.00p | 1,550.00p | 1,500.00p | 1,525.00p | 72499 |
| 14/08/2025 | 1,530.00p | 1,540.00p | 1,500.00p | 1,510.00p | 26303 |
| 13/08/2025 | 1,475.00p | 1,540.00p | 1,450.00p | 1,530.00p | 17128 |
| 12/08/2025 | 1,475.00p | 1,500.00p | 1,450.00p | 1,460.00p | 19616 |
| 11/08/2025 | 1,465.00p | 1,530.00p | 1,450.00p | 1,460.00p | 12985 |
| 08/08/2025 | 1,475.00p | 1,495.00p | 1,450.00p | 1,480.00p | 5856 |
| 07/08/2025 | 1,500.00p | 1,530.00p | 1,455.00p | 1,475.00p | 22110 |
| 06/08/2025 | 1,500.00p | 1,530.00p | 1,485.00p | 1,500.00p | 12507 |
| 05/08/2025 | 1,500.00p | 1,507.00p | 1,478.00p | 1,500.00p | 2464 |
| 04/08/2025 | 1,500.00p | 1,525.00p | 1,475.00p | 1,495.00p | 28278 |
| 01/08/2025 | 1,500.00p | 1,530.00p | 1,470.00p | 1,475.00p | 46561 |
| 31/07/2025 | 1,510.00p | 1,530.00p | 1,490.00p | 1,485.00p | 15338 |
| 30/07/2025 | 1,510.00p | 1,530.00p | 1,470.00p | 1,500.00p | 12228 |
| 29/07/2025 | 1,520.00p | 1,540.00p | 1,492.00p | 1,515.00p | 10996 |
| 28/07/2025 | 1,525.00p | 1,550.00p | 1,500.00p | 1,520.00p | 18996 |
| 25/07/2025 | 1,520.00p | 1,540.00p | 1,500.00p | 1,510.00p | 11516 |
| 24/07/2025 | 1,520.00p | 1,540.00p | 1,500.00p | 1,540.00p | 17211 |
| 23/07/2025 | 1,530.00p | 1,540.00p | 1,500.00p | 1,520.00p | 13681 |
| 22/07/2025 | 1,565.00p | 1,580.00p | 1,470.00p | 1,510.00p | 29263 |
| 21/07/2025 | 1,575.00p | 1,630.00p | 1,543.00p | 1,565.00p | 20685 |
| 18/07/2025 | 1,575.00p | 1,600.00p | 1,550.00p | 1,575.00p | 64962 |
| 17/07/2025 | 1,600.00p | 1,630.00p | 1,550.00p | 1,575.00p | 23823 |
| 16/07/2025 | 1,625.00p | 1,650.00p | 1,572.00p | 1,600.00p | 12303 |
| 15/07/2025 | 1,635.00p | 1,650.00p | 1,600.00p | 1,600.00p | 12248 |
| 14/07/2025 | 1,625.00p | 1,650.00p | 1,600.00p | 1,635.00p | 10239 |
| 11/07/2025 | 1,590.00p | 1,650.00p | 1,590.00p | 1,630.00p | 32542 |
| 10/07/2025 | 1,562.50p | 1,745.00p | 1,555.75p | 1,745.00p | 17458 |
| 09/07/2025 | 1,580.00p | 1,590.00p | 1,555.00p | 1,590.00p | 18106 |
| 08/07/2025 | 1,635.00p | 1,650.00p | 1,581.00p | 1,585.00p | 12096 |
| 07/07/2025 | 1,655.00p | 1,670.00p | 1,600.00p | 1,635.00p | 9761 |
| 04/07/2025 | 1,655.00p | 1,670.00p | 1,640.00p | 1,655.00p | 3496 |
| 03/07/2025 | 1,630.00p | 1,670.00p | 1,630.00p | 1,655.00p | 9478 |
| 02/07/2025 | 1,700.00p | 1,718.00p | 1,620.00p | 1,650.00p | 28164 |
| 01/07/2025 | 1,725.00p | 1,750.00p | 1,682.00p | 1,700.00p | 14670 |
| 30/06/2025 | 1,660.00p | 1,750.00p | 1,650.00p | 1,690.00p | 19593 |
| 27/06/2025 | 1,620.00p | 1,690.00p | 1,620.00p | 1,650.00p | 33804 |
| 26/06/2025 | 1,615.00p | 1,630.00p | 1,600.00p | 1,620.00p | 25599 |
| 25/06/2025 | 1,615.00p | 1,630.00p | 1,600.00p | 1,615.00p | 10119 |
| 24/06/2025 | 1,535.00p | 1,630.00p | 1,526.00p | 1,615.00p | 27131 |
| 23/06/2025 | 1,550.00p | 1,580.00p | 1,520.00p | 1,535.00p | 9578 |
| 20/06/2025 | 1,575.00p | 1,590.00p | 1,525.00p | 1,535.00p | 19624 |
| 19/06/2025 | 1,570.00p | 1,600.00p | 1,560.60p | 1,580.00p | 11449 |
| 18/06/2025 | 1,650.00p | 1,660.00p | 1,563.00p | 1,580.00p | 19248 |
| 17/06/2025 | 1,650.00p | 1,660.00p | 1,640.00p | 1,660.00p | 14511 |
| 16/06/2025 | 1,645.00p | 1,670.00p | 1,620.00p | 1,655.00p | 8950 |
| 13/06/2025 | 1,660.00p | 1,680.00p | 1,600.00p | 1,645.00p | 16246 |
| 12/06/2025 | 1,720.00p | 1,740.00p | 1,640.00p | 1,690.00p | 19425 |
| 11/06/2025 | 1,725.00p | 1,740.00p | 1,700.00p | 1,720.00p | 4305 |
| 10/06/2025 | 1,725.00p | 1,740.00p | 1,710.00p | 1,725.00p | 14481 |
| 09/06/2025 | 1,735.00p | 1,740.00p | 1,695.00p | 1,725.00p | 27663 |
| 06/06/2025 | 1,770.00p | 1,810.00p | 1,730.00p | 1,735.00p | 75237 |
| 05/06/2025 | 1,655.00p | 1,780.00p | 1,630.00p | 1,760.00p | 126493 |
| 04/06/2025 | 1,630.00p | 1,680.00p | 1,630.00p | 1,650.00p | 22721 |
| 03/06/2025 | 1,610.00p | 1,650.00p | 1,580.00p | 1,650.00p | 11257 |
| 02/06/2025 | 1,560.00p | 1,620.00p | 1,550.00p | 1,610.00p | 26368 |
| 30/05/2025 | 1,570.00p | 1,600.00p | 1,540.00p | 1,560.00p | 10259 |
| 29/05/2025 | 1,585.00p | 1,600.00p | 1,540.00p | 1,570.00p | 11321 |
| 28/05/2025 | 1,615.00p | 1,630.00p | 1,575.00p | 1,590.00p | 31349 |
| 27/05/2025 | 1,615.00p | 1,630.00p | 1,601.50p | 1,615.00p | 7681 |
| 23/05/2025 | 1,610.00p | 1,630.00p | 1,600.00p | 1,615.00p | 11959 |
| 22/05/2025 | 1,615.00p | 1,640.00p | 1,590.00p | 1,620.00p | 16485 |
| 21/05/2025 | 1,620.00p | 1,640.00p | 1,595.00p | 1,610.00p | 12180 |
| 20/05/2025 | 1,640.00p | 1,650.00p | 1,600.00p | 1,620.00p | 14240 |
| 19/05/2025 | 1,582.50p | 1,650.00p | 1,565.00p | 1,640.00p | 49417 |
| 16/05/2025 | 1,575.00p | 1,600.00p | 1,565.00p | 1,582.50p | 18252 |
| 15/05/2025 | 1,575.00p | 1,600.00p | 1,550.00p | 1,575.00p | 12678 |
| 14/05/2025 | 1,575.00p | 1,600.00p | 1,550.00p | 1,575.00p | 54288 |
| 13/05/2025 | 1,560.00p | 1,600.00p | 1,540.00p | 1,575.00p | 55544 |
| 12/05/2025 | 1,485.00p | 1,592.50p | 1,470.00p | 1,560.00p | 56284 |
| 09/05/2025 | 1,475.00p | 1,500.00p | 1,450.00p | 1,490.00p | 7568 |
| 08/05/2025 | 1,475.00p | 1,500.00p | 1,450.00p | 1,475.00p | 11758 |
| 07/05/2025 | 1,465.00p | 1,500.00p | 1,431.00p | 1,475.00p | 29244 |
| 06/05/2025 | 1,475.00p | 1,500.00p | 1,450.00p | 1,460.00p | 14290 |
| 02/05/2025 | 1,505.00p | 1,560.00p | 1,450.00p | 1,500.00p | 9826 |
| 01/05/2025 | 1,535.00p | 1,550.00p | 1,480.00p | 1,505.00p | 13992 |
| 30/04/2025 | 1,535.00p | 1,550.00p | 1,520.00p | 1,535.00p | 8465 |
| 29/04/2025 | 1,575.00p | 1,600.00p | 1,520.00p | 1,540.00p | 9504 |
| 28/04/2025 | 1,565.00p | 1,600.00p | 1,535.00p | 1,565.00p | 12527 |
| 25/04/2025 | 1,575.00p | 1,600.00p | 1,530.00p | 1,565.00p | 14121 |
| 24/04/2025 | 1,575.00p | 1,730.00p | 1,550.00p | 1,730.00p | 11338 |
| 23/04/2025 | 1,525.00p | 1,600.00p | 1,525.00p | 1,575.00p | 18823 |
| 22/04/2025 | 1,500.00p | 1,550.00p | 1,480.00p | 1,545.00p | 17014 |
| 17/04/2025 | 1,485.00p | 1,545.00p | 1,478.00p | 1,500.00p | 14068 |
| 16/04/2025 | 1,500.00p | 1,525.00p | 1,466.00p | 1,475.00p | 18131 |
| 15/04/2025 | 1,405.00p | 1,525.00p | 1,388.00p | 1,525.00p | 32760 |
| 14/04/2025 | 1,375.00p | 1,427.50p | 1,360.00p | 1,405.00p | 24634 |
| 11/04/2025 | 1,375.00p | 1,400.00p | 1,350.00p | 1,375.00p | 33042 |
| 10/04/2025 | 1,375.00p | 1,400.00p | 1,350.00p | 1,375.00p | 13402 |
| 09/04/2025 | 1,360.00p | 1,380.00p | 1,302.40p | 1,332.50p | 29402 |
| 08/04/2025 | 1,385.00p | 1,416.50p | 1,343.60p | 1,370.00p | 31998 |
| 07/04/2025 | 1,382.50p | 1,390.00p | 1,286.00p | 1,365.00p | 130206 |
| 04/04/2025 | 1,425.00p | 1,435.00p | 1,400.00p | 1,405.00p | 54212 |
| 03/04/2025 | 1,445.00p | 1,460.00p | 1,370.00p | 1,425.00p | 29670 |
| 02/04/2025 | 1,515.00p | 1,530.00p | 1,442.25p | 1,450.00p | 24409 |
| 01/04/2025 | 1,540.00p | 1,560.00p | 1,500.00p | 1,520.00p | 19012 |
| 31/03/2025 | 1,555.00p | 1,579.50p | 1,520.00p | 1,540.00p | 26908 |
| 28/03/2025 | 1,555.00p | 1,600.00p | 1,520.00p | 1,600.00p | 26919 |
| 27/03/2025 | 1,560.00p | 1,580.00p | 1,540.00p | 1,550.00p | 22230 |
| 26/03/2025 | 1,535.00p | 1,580.00p | 1,520.00p | 1,580.00p | 30393 |
| 25/03/2025 | 1,610.00p | 1,640.00p | 1,510.00p | 1,545.00p | 40189 |
| 24/03/2025 | 1,605.00p | 1,640.00p | 1,580.00p | 1,610.00p | 21506 |
| 21/03/2025 | 1,605.00p | 1,640.00p | 1,570.00p | 1,610.00p | 283597 |
| 20/03/2025 | 1,530.00p | 1,620.00p | 1,527.00p | 1,600.00p | 224859 |
| 19/03/2025 | 1,470.00p | 1,550.00p | 1,463.00p | 1,530.00p | 32977 |
| 18/03/2025 | 1,462.50p | 1,480.00p | 1,367.50p | 1,460.00p | 91521 |
| 17/03/2025 | 1,460.00p | 1,510.00p | 1,426.00p | 1,450.00p | 62031 |
| 14/03/2025 | 1,420.00p | 1,490.00p | 1,410.00p | 1,460.00p | 18808 |
| 13/03/2025 | 1,420.00p | 1,430.00p | 1,410.00p | 1,420.00p | 12597 |
| 12/03/2025 | 1,455.00p | 1,470.00p | 1,360.00p | 1,420.00p | 45814 |
| 11/03/2025 | 1,475.00p | 1,490.00p | 1,450.00p | 1,455.00p | 9961 |
| 10/03/2025 | 1,475.00p | 1,500.00p | 1,460.00p | 1,490.00p | 10408 |
| 07/03/2025 | 1,475.00p | 1,490.00p | 1,473.00p | 1,475.00p | 7629 |
| 06/03/2025 | 1,470.00p | 1,489.70p | 1,460.00p | 1,475.00p | 13057 |
| 05/03/2025 | 1,460.00p | 1,480.00p | 1,445.00p | 1,470.00p | 24509 |
| 04/03/2025 | 1,460.00p | 1,480.00p | 1,440.00p | 1,460.00p | 14218 |
| 03/03/2025 | 1,455.00p | 1,480.00p | 1,440.00p | 1,460.00p | 17839 |
*Close Price adjusted for both dividends and splits