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 |
|---|---|---|---|---|---|
| 28/02/2025 | 1,460.00p | 1,470.00p | 1,430.00p | 1,455.00p | 36078 |
| 27/02/2025 | 1,470.00p | 1,477.00p | 1,440.00p | 1,470.00p | 7419 |
| 26/02/2025 | 1,455.00p | 1,480.00p | 1,450.50p | 1,475.00p | 10804 |
| 25/02/2025 | 1,465.00p | 1,480.00p | 1,450.00p | 1,455.00p | 13079 |
| 24/02/2025 | 1,485.00p | 1,500.00p | 1,450.00p | 1,470.00p | 21034 |
| 21/02/2025 | 1,475.00p | 1,500.00p | 1,470.00p | 1,500.00p | 14146 |
| 20/02/2025 | 1,470.00p | 1,499.90p | 1,460.00p | 1,460.00p | 16106 |
| 19/02/2025 | 1,515.00p | 1,530.00p | 1,453.20p | 1,475.00p | 79011 |
| 18/02/2025 | 1,555.00p | 1,580.00p | 1,510.00p | 1,550.00p | 41341 |
| 17/02/2025 | 1,565.00p | 1,580.00p | 1,530.00p | 1,530.00p | 38979 |
| 14/02/2025 | 1,575.00p | 1,590.00p | 1,560.00p | 1,565.00p | 14569 |
| 13/02/2025 | 1,590.00p | 1,600.00p | 1,560.00p | 1,580.00p | 12286 |
| 12/02/2025 | 1,610.00p | 1,613.00p | 1,570.00p | 1,590.00p | 15843 |
| 11/02/2025 | 1,510.00p | 1,615.00p | 1,500.00p | 1,610.00p | 55208 |
| 10/02/2025 | 1,535.00p | 1,540.00p | 1,460.00p | 1,500.00p | 79244 |
| 07/02/2025 | 1,595.00p | 1,600.00p | 1,517.00p | 1,535.00p | 61326 |
| 06/02/2025 | 1,610.00p | 1,620.00p | 1,590.00p | 1,595.00p | 39855 |
| 05/02/2025 | 1,620.00p | 1,640.00p | 1,600.00p | 1,620.00p | 15287 |
| 04/02/2025 | 1,615.00p | 1,630.00p | 1,590.00p | 1,605.00p | 13992 |
| 03/02/2025 | 1,635.00p | 1,635.00p | 1,590.00p | 1,620.00p | 41646 |
| 31/01/2025 | 1,650.00p | 1,660.00p | 1,620.00p | 1,620.00p | 13736 |
| 30/01/2025 | 1,665.00p | 1,680.00p | 1,640.00p | 1,660.00p | 18153 |
| 29/01/2025 | 1,650.00p | 1,680.00p | 1,630.00p | 1,670.00p | 20654 |
| 28/01/2025 | 1,630.00p | 1,662.00p | 1,620.00p | 1,650.00p | 37155 |
| 27/01/2025 | 1,635.00p | 1,640.00p | 1,600.00p | 1,640.00p | 40794 |
| 24/01/2025 | 1,625.00p | 1,670.00p | 1,625.00p | 1,650.00p | 44051 |
| 23/01/2025 | 1,580.00p | 1,648.00p | 1,550.00p | 1,630.00p | 116034 |
| 22/01/2025 | 1,675.00p | 1,690.00p | 1,556.00p | 1,580.00p | 98911 |
| 21/01/2025 | 1,915.00p | 1,915.00p | 1,618.40p | 1,680.00p | 285431 |
| 20/01/2025 | 1,895.00p | 1,910.00p | 1,841.00p | 1,855.00p | 43000 |
| 17/01/2025 | 1,870.00p | 1,940.00p | 1,850.00p | 1,900.00p | 35862 |
| 16/01/2025 | 1,830.00p | 1,890.00p | 1,805.00p | 1,870.00p | 22123 |
| 15/01/2025 | 1,850.00p | 1,860.00p | 1,780.00p | 1,780.00p | 8021 |
| 14/01/2025 | 1,825.00p | 1,885.00p | 1,820.00p | 1,850.00p | 12312 |
| 13/01/2025 | 1,875.00p | 1,880.00p | 1,800.00p | 1,830.00p | 34359 |
| 10/01/2025 | 1,895.00p | 1,900.00p | 1,857.50p | 1,875.00p | 30325 |
| 09/01/2025 | 1,890.00p | 1,910.00p | 1,880.00p | 1,895.00p | 34626 |
| 08/01/2025 | 1,955.00p | 1,970.00p | 1,872.00p | 1,900.00p | 29521 |
| 07/01/2025 | 1,935.00p | 1,964.00p | 1,929.60p | 1,955.00p | 22128 |
| 06/01/2025 | 1,885.00p | 1,970.00p | 1,880.00p | 1,950.00p | 91548 |
| 03/01/2025 | 1,862.50p | 1,900.00p | 1,850.00p | 1,880.00p | 35807 |
| 02/01/2025 | 1,810.00p | 1,885.00p | 1,765.00p | 1,850.00p | 63991 |
| 31/12/2024 | 1,800.00p | 1,820.00p | 1,787.20p | 1,810.00p | 6809 |
| 30/12/2024 | 1,820.00p | 1,830.00p | 1,780.00p | 1,800.00p | 12736 |
| 27/12/2024 | 1,805.00p | 1,840.00p | 1,780.00p | 1,805.00p | 15594 |
| 24/12/2024 | 1,805.00p | 1,830.00p | 1,800.00p | 1,805.00p | 6881 |
| 23/12/2024 | 1,790.00p | 1,830.00p | 1,760.00p | 1,795.00p | 14594 |
| 20/12/2024 | 1,780.00p | 1,814.00p | 1,760.00p | 1,780.00p | 15242 |
| 19/12/2024 | 1,820.00p | 1,840.00p | 1,760.00p | 1,780.00p | 15603 |
| 18/12/2024 | 1,840.00p | 1,850.00p | 1,770.00p | 1,770.00p | 12164 |
| 17/12/2024 | 1,850.00p | 1,875.00p | 1,820.00p | 1,840.00p | 8503 |
| 16/12/2024 | 1,835.00p | 1,875.00p | 1,820.00p | 1,850.00p | 7469 |
| 13/12/2024 | 1,835.00p | 1,850.00p | 1,820.00p | 1,840.00p | 7899 |
| 12/12/2024 | 1,825.00p | 1,850.00p | 1,812.00p | 1,850.00p | 12109 |
| 11/12/2024 | 1,775.00p | 1,850.00p | 1,750.00p | 1,810.00p | 29439 |
| 10/12/2024 | 1,770.00p | 1,800.00p | 1,740.00p | 1,765.00p | 16259 |
| 09/12/2024 | 1,760.00p | 1,789.00p | 1,757.50p | 1,770.00p | 19367 |
| 06/12/2024 | 1,760.00p | 1,780.00p | 1,700.00p | 1,700.00p | 13304 |
| 05/12/2024 | 1,710.00p | 1,768.50p | 1,692.00p | 1,760.00p | 16275 |
| 04/12/2024 | 1,750.00p | 1,750.00p | 1,680.00p | 1,710.00p | 37534 |
| 03/12/2024 | 1,790.00p | 1,790.00p | 1,700.00p | 1,750.00p | 57073 |
| 02/12/2024 | 1,825.00p | 1,825.00p | 1,780.00p | 1,810.00p | 32910 |
| 29/11/2024 | 1,825.00p | 1,825.00p | 1,800.00p | 1,825.00p | 7269 |
| 28/11/2024 | 1,840.00p | 1,850.00p | 1,800.00p | 1,825.00p | 8660 |
| 27/11/2024 | 1,855.00p | 1,880.00p | 1,800.00p | 1,830.00p | 12448 |
| 26/11/2024 | 1,845.00p | 1,860.00p | 1,830.00p | 1,850.00p | 9296 |
| 25/11/2024 | 1,840.00p | 1,890.00p | 1,820.00p | 1,840.00p | 18764 |
| 22/11/2024 | 1,855.00p | 1,878.00p | 1,810.00p | 1,840.00p | 40019 |
| 21/11/2024 | 1,860.00p | 1,890.00p | 1,830.00p | 1,870.00p | 38819 |
| 20/11/2024 | 1,845.00p | 1,892.00p | 1,845.00p | 1,875.00p | 20068 |
| 19/11/2024 | 1,840.00p | 1,860.00p | 1,830.00p | 1,860.00p | 12436 |
| 18/11/2024 | 1,820.00p | 1,865.00p | 1,800.00p | 1,850.00p | 47393 |
| 15/11/2024 | 1,820.00p | 1,850.00p | 1,793.60p | 1,850.00p | 12478 |
| 14/11/2024 | 1,810.00p | 1,830.00p | 1,790.00p | 1,830.00p | 8335 |
| 13/11/2024 | 1,790.00p | 1,822.00p | 1,750.00p | 1,810.00p | 7713 |
| 12/11/2024 | 1,785.00p | 1,816.00p | 1,766.50p | 1,780.00p | 177957 |
| 11/11/2024 | 1,785.00p | 1,800.00p | 1,770.00p | 1,770.00p | 34681 |
| 08/11/2024 | 1,790.00p | 1,830.00p | 1,765.00p | 1,775.00p | 32633 |
| 07/11/2024 | 1,755.00p | 1,820.00p | 1,750.00p | 1,750.00p | 12539 |
| 06/11/2024 | 1,765.00p | 1,800.00p | 1,730.00p | 1,750.00p | 15104 |
| 05/11/2024 | 1,785.00p | 1,820.00p | 1,730.00p | 1,765.00p | 26271 |
| 04/11/2024 | 1,735.00p | 1,844.00p | 1,730.00p | 1,800.00p | 39988 |
| 01/11/2024 | 1,710.00p | 1,750.00p | 1,710.00p | 1,750.00p | 13395 |
| 31/10/2024 | 1,700.00p | 1,791.00p | 1,635.00p | 1,700.00p | 45766 |
| 30/10/2024 | 1,635.00p | 1,727.00p | 1,621.70p | 1,685.00p | 97828 |
| 29/10/2024 | 1,630.00p | 1,670.00p | 1,603.50p | 1,640.00p | 69614 |
| 28/10/2024 | 1,640.00p | 1,660.00p | 1,615.00p | 1,625.00p | 41529 |
| 25/10/2024 | 1,655.00p | 1,680.00p | 1,620.00p | 1,645.00p | 35869 |
| 24/10/2024 | 1,645.00p | 1,684.40p | 1,625.00p | 1,625.00p | 7435 |
| 23/10/2024 | 1,630.00p | 1,670.00p | 1,620.00p | 1,670.00p | 37758 |
| 22/10/2024 | 1,630.00p | 1,648.00p | 1,610.00p | 1,630.00p | 19582 |
| 21/10/2024 | 1,635.00p | 1,650.00p | 1,610.00p | 1,630.00p | 24459 |
| 18/10/2024 | 1,625.00p | 1,650.00p | 1,611.00p | 1,630.00p | 46754 |
| 17/10/2024 | 1,635.00p | 1,651.80p | 1,602.50p | 1,610.00p | 43962 |
| 16/10/2024 | 1,657.50p | 1,700.00p | 1,614.00p | 1,630.00p | 28751 |
| 15/10/2024 | 1,640.00p | 1,665.00p | 1,630.00p | 1,657.50p | 16700 |
| 14/10/2024 | 1,605.00p | 1,650.00p | 1,580.00p | 1,640.00p | 20306 |
| 11/10/2024 | 1,585.00p | 1,676.00p | 1,570.00p | 1,600.00p | 193844 |
| 10/10/2024 | 1,592.50p | 1,624.80p | 1,570.00p | 1,595.00p | 32755 |
| 09/10/2024 | 1,500.00p | 1,590.00p | 1,484.00p | 1,565.00p | 43908 |
| 08/10/2024 | 1,450.00p | 1,520.00p | 1,420.00p | 1,492.50p | 18236 |
| 07/10/2024 | 1,465.00p | 1,474.00p | 1,400.00p | 1,455.00p | 34370 |
| 04/10/2024 | 1,485.00p | 1,488.00p | 1,450.00p | 1,455.00p | 7508 |
| 03/10/2024 | 1,515.00p | 1,530.00p | 1,450.00p | 1,500.00p | 34557 |
| 02/10/2024 | 1,515.00p | 1,540.00p | 1,485.00p | 1,515.00p | 11148 |
| 01/10/2024 | 1,470.00p | 1,540.00p | 1,446.00p | 1,515.00p | 34112 |
| 30/09/2024 | 1,485.00p | 1,485.00p | 1,426.00p | 1,475.00p | 46602 |
| 27/09/2024 | 1,480.00p | 1,500.00p | 1,470.00p | 1,485.00p | 13620 |
| 26/09/2024 | 1,470.00p | 1,500.00p | 1,460.00p | 1,480.00p | 44047 |
| 25/09/2024 | 1,565.00p | 1,570.00p | 1,450.00p | 1,470.00p | 77891 |
| 24/09/2024 | 1,610.00p | 1,690.00p | 1,561.90p | 1,570.00p | 98673 |
| 23/09/2024 | 1,630.00p | 1,640.00p | 1,540.00p | 1,550.00p | 60060 |
| 20/09/2024 | 1,710.00p | 1,710.00p | 1,607.65p | 1,630.00p | 24797 |
| 19/09/2024 | 1,725.00p | 1,766.00p | 1,692.00p | 1,715.00p | 47555 |
| 18/09/2024 | 1,720.00p | 1,775.00p | 1,557.80p | 1,750.00p | 79123 |
| 17/09/2024 | 1,675.00p | 1,736.00p | 1,650.00p | 1,720.00p | 25654 |
| 16/09/2024 | 1,700.00p | 1,720.00p | 1,670.00p | 1,675.00p | 29239 |
| 13/09/2024 | 1,620.00p | 1,709.00p | 1,600.00p | 1,700.00p | 31499 |
| 12/09/2024 | 1,570.00p | 1,640.00p | 1,570.00p | 1,580.00p | 23401 |
| 11/09/2024 | 1,570.00p | 1,600.00p | 1,567.00p | 1,580.00p | 12355 |
| 10/09/2024 | 1,555.00p | 1,618.00p | 1,555.00p | 1,580.00p | 45171 |
| 09/09/2024 | 1,545.00p | 1,600.00p | 1,530.00p | 1,555.00p | 12491 |
| 06/09/2024 | 1,520.00p | 1,561.00p | 1,510.00p | 1,545.00p | 35726 |
| 05/09/2024 | 1,450.00p | 1,540.00p | 1,450.00p | 1,520.00p | 54933 |
| 04/09/2024 | 1,440.00p | 1,450.40p | 1,430.00p | 1,450.00p | 9558 |
| 03/09/2024 | 1,445.00p | 1,465.00p | 1,430.00p | 1,455.00p | 10459 |
| 02/09/2024 | 1,460.00p | 1,460.00p | 1,431.00p | 1,440.00p | 30497 |
| 30/08/2024 | 1,440.00p | 1,471.00p | 1,430.00p | 1,460.00p | 36884 |
| 29/08/2024 | 1,415.00p | 1,449.00p | 1,400.00p | 1,440.00p | 36739 |
| 28/08/2024 | 1,445.00p | 1,445.00p | 1,413.66p | 1,415.00p | 12422 |
| 27/08/2024 | 1,450.00p | 1,460.00p | 1,424.80p | 1,445.00p | 13100 |
| 23/08/2024 | 1,430.00p | 1,479.75p | 1,430.00p | 1,475.00p | 33761 |
| 22/08/2024 | 1,425.00p | 1,440.00p | 1,390.00p | 1,430.00p | 5297 |
| 21/08/2024 | 1,435.00p | 1,438.00p | 1,422.00p | 1,425.00p | 7050 |
| 20/08/2024 | 1,455.00p | 1,480.00p | 1,423.00p | 1,430.00p | 18333 |
| 19/08/2024 | 1,435.00p | 1,468.00p | 1,431.00p | 1,455.00p | 26642 |
| 16/08/2024 | 1,405.00p | 1,479.00p | 1,405.00p | 1,440.00p | 33001 |
| 15/08/2024 | 1,455.00p | 1,455.00p | 1,400.00p | 1,420.00p | 43061 |
| 14/08/2024 | 1,455.00p | 1,480.00p | 1,431.50p | 1,440.00p | 41424 |
| 13/08/2024 | 1,485.00p | 1,491.60p | 1,430.00p | 1,455.00p | 31064 |
| 12/08/2024 | 1,485.00p | 1,510.00p | 1,470.00p | 1,485.00p | 7527 |
| 09/08/2024 | 1,480.00p | 1,550.00p | 1,440.00p | 1,490.00p | 45900 |
| 08/08/2024 | 1,505.00p | 1,505.00p | 1,471.00p | 1,480.00p | 28319 |
| 07/08/2024 | 1,490.00p | 1,549.00p | 1,484.26p | 1,520.00p | 120277 |
| 06/08/2024 | 1,435.00p | 1,508.00p | 1,425.00p | 1,490.00p | 48978 |
| 05/08/2024 | 1,540.00p | 1,540.00p | 1,350.00p | 1,430.00p | 132800 |
| 02/08/2024 | 1,530.00p | 1,550.00p | 1,510.00p | 1,540.00p | 38840 |
| 01/08/2024 | 1,530.00p | 1,548.00p | 1,520.00p | 1,530.00p | 46758 |
| 31/07/2024 | 1,510.00p | 1,545.00p | 1,490.00p | 1,525.00p | 125225 |
| 30/07/2024 | 1,525.00p | 1,530.00p | 1,480.00p | 1,505.00p | 186236 |
| 29/07/2024 | 1,505.00p | 1,540.00p | 1,490.00p | 1,530.00p | 182974 |
| 26/07/2024 | 1,455.00p | 1,540.00p | 1,453.60p | 1,510.00p | 122154 |
| 25/07/2024 | 1,405.00p | 1,468.00p | 1,310.25p | 1,460.00p | 312121 |
| 24/07/2024 | 1,635.00p | 1,640.00p | 1,377.00p | 1,450.00p | 290437 |
| 23/07/2024 | 1,900.00p | 1,939.00p | 1,605.00p | 1,630.00p | 240077 |
| 22/07/2024 | 1,885.00p | 1,930.00p | 1,870.00p | 1,890.00p | 41849 |
| 19/07/2024 | 1,865.00p | 1,890.00p | 1,850.00p | 1,880.00p | 6615 |
| 18/07/2024 | 1,855.00p | 1,930.00p | 1,850.00p | 1,900.00p | 52259 |
| 17/07/2024 | 1,830.00p | 1,880.00p | 1,818.00p | 1,870.00p | 89265 |
| 16/07/2024 | 1,665.00p | 1,840.00p | 1,647.50p | 1,830.00p | 67317 |
| 15/07/2024 | 1,675.00p | 1,692.30p | 1,626.00p | 1,680.00p | 22766 |
| 12/07/2024 | 1,675.00p | 1,697.50p | 1,650.00p | 1,680.00p | 8296 |
| 11/07/2024 | 1,670.00p | 1,700.00p | 1,650.00p | 1,680.00p | 13889 |
| 10/07/2024 | 1,690.00p | 1,700.00p | 1,640.00p | 1,670.00p | 18115 |
| 09/07/2024 | 1,690.00p | 1,700.00p | 1,680.00p | 1,690.00p | 6196 |
| 08/07/2024 | 1,705.00p | 1,710.00p | 1,680.00p | 1,690.00p | 15031 |
| 05/07/2024 | 1,710.00p | 1,720.00p | 1,665.00p | 1,705.00p | 10918 |
| 04/07/2024 | 1,730.00p | 1,730.00p | 1,702.00p | 1,710.00p | 10712 |
| 03/07/2024 | 1,690.00p | 1,780.00p | 1,680.00p | 1,730.00p | 43077 |
| 02/07/2024 | 1,640.00p | 1,723.50p | 1,630.00p | 1,720.00p | 53477 |
| 01/07/2024 | 1,670.00p | 1,670.00p | 1,620.00p | 1,640.00p | 39091 |
| 28/06/2024 | 1,635.00p | 1,720.00p | 1,620.00p | 1,665.00p | 60184 |
| 27/06/2024 | 1,585.00p | 1,649.00p | 1,570.00p | 1,640.00p | 74731 |
| 26/06/2024 | 1,605.00p | 1,620.00p | 1,551.00p | 1,570.00p | 60824 |
| 25/06/2024 | 1,615.00p | 1,640.00p | 1,540.00p | 1,540.00p | 12866 |
| 24/06/2024 | 1,640.00p | 1,650.00p | 1,595.00p | 1,630.00p | 20520 |
| 21/06/2024 | 1,590.00p | 1,652.00p | 1,528.13p | 1,640.00p | 44788 |
| 20/06/2024 | 1,635.00p | 1,650.00p | 1,580.00p | 1,580.00p | 27340 |
| 19/06/2024 | 1,645.00p | 1,645.00p | 1,600.00p | 1,630.00p | 17965 |
| 18/06/2024 | 1,640.00p | 1,670.00p | 1,638.00p | 1,640.00p | 30943 |
| 17/06/2024 | 1,650.00p | 1,660.00p | 1,630.00p | 1,640.00p | 7462 |
| 14/06/2024 | 1,700.00p | 1,700.00p | 1,617.50p | 1,650.00p | 38601 |
| 13/06/2024 | 1,715.00p | 1,730.00p | 1,662.00p | 1,680.00p | 28839 |
| 12/06/2024 | 1,745.00p | 1,765.00p | 1,680.00p | 1,680.00p | 8351 |
| 11/06/2024 | 1,745.00p | 1,770.00p | 1,720.00p | 1,745.00p | 9006 |
| 10/06/2024 | 1,745.00p | 1,770.00p | 1,720.00p | 1,765.00p | 7864 |
| 07/06/2024 | 1,745.00p | 1,770.00p | 1,685.00p | 1,745.00p | 5128 |
| 06/06/2024 | 1,775.00p | 1,780.00p | 1,725.00p | 1,745.00p | 10092 |
| 05/06/2024 | 1,805.00p | 1,810.00p | 1,750.00p | 1,750.00p | 16682 |
| 04/06/2024 | 1,815.00p | 1,830.00p | 1,780.00p | 1,800.00p | 6058 |
| 03/06/2024 | 1,825.00p | 1,850.00p | 1,780.00p | 1,825.00p | 17920 |
| 31/05/2024 | 1,820.00p | 1,850.00p | 1,787.00p | 1,810.00p | 16141 |
| 30/05/2024 | 1,735.00p | 1,840.00p | 1,715.00p | 1,820.00p | 21140 |
| 29/05/2024 | 1,820.00p | 1,885.00p | 1,764.00p | 1,790.00p | 21925 |
| 28/05/2024 | 1,820.00p | 1,840.00p | 1,801.00p | 1,820.00p | 15909 |
| 24/05/2024 | 1,820.00p | 1,840.00p | 1,800.00p | 1,820.00p | 8879 |
| 23/05/2024 | 1,810.00p | 1,840.00p | 1,780.00p | 1,820.00p | 7644 |
| 22/05/2024 | 1,825.00p | 1,850.00p | 1,780.00p | 1,840.00p | 25765 |
| 21/05/2024 | 1,700.00p | 1,850.00p | 1,680.00p | 1,850.00p | 29068 |
| 20/05/2024 | 1,680.00p | 1,720.00p | 1,660.00p | 1,685.00p | 18971 |
*Close Price adjusted for both dividends and splits