Adalan Ventures (ZAIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adalan Ventures

Date Open High Low Close* Volume
20/05/2021 47.80p 46.10p 42.60p 46.10p 296
19/05/2021 47.80p 48.00p 45.00p 47.40p 61692
18/05/2021 47.80p 47.80p 45.20p 45.20p 34874
17/05/2021 49.80p 49.80p 43.60p 46.70p 9483
14/05/2021 45.20p 46.80p 43.80p 46.80p 18
13/05/2021 45.20p 46.80p 46.80p 46.80p 0
12/05/2021 45.20p 50.00p 43.60p 46.80p 81082
11/05/2021 50.00p 50.00p 45.00p 47.50p 24102
10/05/2021 48.00p 48.00p 46.00p 48.00p 39564
07/05/2021 46.00p 47.79p 45.80p 45.80p 16738
06/05/2021 46.00p 46.00p 43.80p 45.80p 140760
05/05/2021 46.80p 47.00p 43.96p 45.00p 16942
04/05/2021 43.80p 49.26p 43.80p 47.40p 78232
30/04/2021 41.80p 48.08p 38.20p 44.60p 396270
29/04/2021 40.00p 40.78p 37.25p 38.40p 19450
28/04/2021 40.00p 40.10p 37.25p 40.10p 1500
27/04/2021 40.00p 44.80p 35.40p 40.10p 10052
26/04/2021 40.00p 42.00p 36.00p 39.00p 69497
23/04/2021 40.20p 41.20p 35.20p 38.30p 2182
22/04/2021 40.20p 41.20p 38.00p 38.00p 134714
21/04/2021 41.40p 42.00p 37.12p 38.80p 29785
20/04/2021 41.80p 42.00p 35.40p 38.40p 177610
19/04/2021 41.80p 41.80p 35.60p 39.00p 46152
16/04/2021 38.80p 41.80p 38.00p 40.00p 104440
15/04/2021 39.80p 41.80p 35.40p 38.50p 112173
14/04/2021 40.20p 41.00p 39.10p 39.10p 28973
13/04/2021 40.20p 45.00p 35.20p 41.50p 331150
12/04/2021 38.00p 41.80p 38.00p 39.00p 325939
09/04/2021 39.00p 43.00p 38.00p 40.50p 192053
08/04/2021 40.20p 42.80p 36.60p 39.10p 12
07/04/2021 40.20p 44.00p 40.20p 43.00p 56554
06/04/2021 41.80p 42.90p 37.00p 40.20p 44689
01/04/2021 37.40p 44.80p 37.40p 38.10p 100011
31/03/2021 40.80p 40.80p 35.40p 39.00p 9606
30/03/2021 38.00p 40.80p 35.20p 38.10p 100073
29/03/2021 39.80p 40.74p 36.00p 38.10p 1178
26/03/2021 39.80p 37.60p 35.20p 37.60p 48
25/03/2021 39.80p 40.00p 38.00p 39.00p 8151
24/03/2021 45.00p 40.00p 39.40p 39.40p 3911
23/03/2021 45.00p 38.80p 37.60p 38.80p 0
22/03/2021 45.00p 45.00p 36.00p 37.60p 117999
19/03/2021 38.20p 41.40p 35.30p 36.50p 174779
18/03/2021 40.00p 44.80p 38.00p 41.50p 3757
17/03/2021 40.00p 44.80p 38.00p 41.50p 2308
16/03/2021 40.00p 44.07p 38.00p 41.50p 232
15/03/2021 40.00p 41.50p 41.50p 41.50p 0
12/03/2021 40.00p 42.40p 38.00p 41.50p 8081
11/03/2021 40.00p 42.40p 38.00p 41.50p 5802
10/03/2021 40.00p 45.00p 38.20p 41.50p 400170
09/03/2021 38.40p 45.80p 38.00p 41.50p 2936
08/03/2021 38.40p 43.81p 41.50p 41.50p 3398
05/03/2021 38.40p 41.60p 41.50p 41.60p 25000
04/03/2021 38.40p 43.95p 41.50p 41.50p 2255
03/03/2021 38.40p 45.80p 38.00p 42.00p 3188
02/03/2021 38.40p 42.00p 42.00p 42.00p 0
01/03/2021 38.40p 43.80p 37.40p 42.00p 121721
26/02/2021 41.00p 43.12p 40.70p 40.70p 284
25/02/2021 41.00p 45.80p 37.40p 40.70p 31089
24/02/2021 36.00p 46.00p 36.00p 39.20p 6213
23/02/2021 40.20p 43.85p 36.64p 40.50p 12583
22/02/2021 40.20p 47.00p 36.20p 41.00p 67506
19/02/2021 45.00p 47.60p 42.00p 44.80p 983
18/02/2021 45.00p 47.55p 42.00p 44.50p 40259
17/02/2021 45.00p 47.60p 45.00p 46.30p 102065
16/02/2021 45.00p 47.40p 40.20p 43.50p 30457
15/02/2021 41.00p 45.00p 36.20p 42.50p 92705
12/02/2021 39.80p 42.35p 38.00p 38.00p 14412
11/02/2021 39.80p 38.00p 38.00p 38.00p 0
10/02/2021 39.80p 40.00p 33.20p 38.00p 82112
09/02/2021 40.00p 44.00p 33.00p 36.50p 137379
08/02/2021 40.00p 44.00p 38.00p 39.00p 2995
05/02/2021 36.00p 45.00p 34.00p 39.50p 3744
04/02/2021 36.00p 41.00p 35.00p 40.00p 5617
03/02/2021 36.00p 46.50p 35.00p 37.50p 40811
02/02/2021 44.00p 47.40p 37.20p 42.20p 51672
01/02/2021 37.80p 47.40p 37.00p 42.30p 110966
29/01/2021 42.00p 45.00p 37.20p 39.80p 683
28/01/2021 42.00p 48.00p 37.00p 42.50p 1266
27/01/2021 42.00p 45.00p 38.50p 41.50p 27501
26/01/2021 39.60p 49.00p 39.40p 44.20p 5681
25/01/2021 47.40p 50.00p 40.50p 43.50p 32115
22/01/2021 45.80p 47.00p 39.00p 45.00p 45987
21/01/2021 45.00p 51.00p 38.00p 41.00p 52218
20/01/2021 50.00p 55.00p 40.00p 42.00p 94980
19/01/2021 39.80p 53.88p 34.00p 48.50p 151728
18/01/2021 35.00p 38.00p 29.60p 35.00p 217080
15/01/2021 27.20p 33.00p 27.20p 32.00p 106894
14/01/2021 29.60p 29.60p 27.00p 28.30p 100836
13/01/2021 29.60p 29.60p 27.00p 28.30p 300001
12/01/2021 29.60p 28.30p 28.30p 28.30p 0
11/01/2021 29.60p 29.60p 28.30p 28.30p 2754
08/01/2021 28.20p 28.30p 28.20p 28.30p 6788
07/01/2021 28.20p 28.30p 28.30p 28.30p 0
06/01/2021 28.20p 29.60p 28.20p 28.30p 3500
05/01/2021 28.20p 29.60p 27.00p 28.30p 86574
04/01/2021 28.20p 27.60p 27.00p 27.60p 362803
31/12/2020 28.20p 28.00p 27.90p 27.90p 100
30/12/2020 28.20p 29.60p 27.50p 27.50p 62769
29/12/2020 29.40p 29.60p 28.00p 28.80p 42267
24/12/2020 26.20p 27.80p 26.20p 27.80p 5020
23/12/2020 28.80p 29.20p 25.80p 27.30p 9001
22/12/2020 28.80p 27.30p 25.00p 27.30p 520
21/12/2020 28.80p 27.30p 25.80p 27.30p 1060
18/12/2020 28.80p 29.20p 25.00p 27.30p 11299
17/12/2020 25.00p 29.20p 25.00p 27.50p 15205
16/12/2020 30.00p 30.00p 25.00p 25.80p 84349
15/12/2020 23.20p 31.00p 23.20p 27.50p 967074
14/12/2020 26.20p 26.20p 24.60p 24.60p 724219
11/12/2020 29.00p 29.00p 27.50p 27.50p 34289
10/12/2020 28.80p 27.50p 27.50p 27.50p 0
09/12/2020 28.80p 27.50p 27.50p 27.50p 0
08/12/2020 28.80p 28.81p 26.20p 27.50p 3685
07/12/2020 27.00p 27.50p 27.50p 27.50p 0
04/12/2020 27.00p 27.50p 26.15p 27.50p 6740
03/12/2020 27.00p 28.00p 27.00p 28.00p 49
02/12/2020 29.00p 29.00p 28.00p 28.00p 5172
01/12/2020 29.00p 29.00p 28.00p 28.00p 50000
30/11/2020 24.60p 26.10p 26.00p 26.10p 0
27/11/2020 24.60p 26.00p 26.00p 26.00p 0
26/11/2020 24.60p 26.10p 26.00p 26.00p 0
25/11/2020 24.60p 26.10p 24.60p 26.10p 1126
24/11/2020 29.00p 26.00p 23.20p 26.00p 1800
23/11/2020 29.00p 26.00p 26.00p 26.00p 0
20/11/2020 29.00p 30.00p 26.00p 26.00p 512575
19/11/2020 23.20p 26.50p 23.20p 26.50p 3150
18/11/2020 24.00p 26.50p 26.50p 26.50p 0
17/11/2020 24.00p 26.50p 23.54p 26.50p 2295
16/11/2020 24.00p 24.50p 23.20p 24.50p 72883
13/11/2020 25.20p 26.50p 23.00p 26.50p 40381
12/11/2020 25.20p 26.50p 23.20p 26.50p 57802
11/11/2020 0.00p 27.50p 25.44p 27.50p 10000
10/11/2020 27.60p 30.00p 25.20p 27.50p 11639
09/11/2020 27.60p 30.00p 26.00p 26.00p 212451
06/11/2020 27.60p 25.30p 25.30p 25.30p 0
05/11/2020 27.60p 27.60p 25.30p 25.30p 63881
04/11/2020 25.00p 25.30p 25.30p 25.30p 0
03/11/2020 25.00p 25.30p 23.00p 25.30p 13500
02/11/2020 25.20p 26.30p 21.80p 26.30p 0
30/10/2020 25.20p 25.20p 21.80p 21.80p 1100000
29/10/2020 23.00p 25.00p 21.60p 21.60p 36935
28/10/2020 25.40p 25.00p 24.30p 24.30p 300000
27/10/2020 25.40p 25.40p 23.00p 25.20p 1298144
26/10/2020 25.60p 25.60p 25.50p 25.50p 400000
23/10/2020 25.00p 25.50p 25.50p 25.50p 0
22/10/2020 25.00p 26.50p 25.50p 25.50p 0
21/10/2020 25.00p 26.50p 25.00p 26.50p 75000
20/10/2020 25.00p 25.50p 24.80p 25.50p 274014
19/10/2020 25.00p 24.50p 24.50p 24.50p 0
16/10/2020 25.00p 24.50p 24.50p 24.50p 0
15/10/2020 25.00p 24.50p 23.03p 24.50p 1555
14/10/2020 25.00p 24.50p 24.50p 24.50p 0
13/10/2020 25.00p 24.50p 23.03p 24.50p 1485
12/10/2020 25.00p 24.50p 23.03p 24.50p 868
09/10/2020 25.00p 24.50p 24.50p 24.50p 0
08/10/2020 25.00p 24.50p 24.50p 24.50p 0
07/10/2020 25.00p 25.66p 24.50p 24.50p 250010
06/10/2020 24.00p 24.50p 24.50p 24.50p 0
05/10/2020 24.00p 24.50p 24.50p 24.50p 0
02/10/2020 24.00p 25.00p 24.50p 24.50p 90000
01/10/2020 24.00p 24.50p 24.50p 24.50p 0
30/09/2020 24.00p 24.50p 24.50p 24.50p 0
29/09/2020 24.00p 24.50p 24.50p 24.50p 0
28/09/2020 24.00p 24.50p 24.50p 24.50p 0
25/09/2020 24.00p 24.50p 23.00p 24.50p 10167
24/09/2020 22.60p 27.00p 27.00p 27.00p 0
23/09/2020 22.60p 27.00p 24.00p 27.00p 10000
22/09/2020 22.60p 27.00p 23.70p 27.00p 0
21/09/2020 22.60p 23.70p 23.70p 23.70p 0
18/09/2020 22.60p 23.70p 21.70p 23.70p 0
17/09/2020 22.60p 23.70p 21.70p 21.70p 0
16/09/2020 22.60p 23.70p 23.70p 23.70p 0
15/09/2020 22.60p 23.70p 22.40p 23.70p 15637
14/09/2020 20.20p 26.20p 24.20p 26.20p 0
11/09/2020 20.20p 24.20p 24.20p 24.20p 0
10/09/2020 20.20p 24.20p 24.20p 24.20p 0
09/09/2020 20.20p 24.20p 24.20p 24.20p 0
08/09/2020 20.20p 24.20p 24.20p 24.20p 0
07/09/2020 20.20p 24.20p 22.40p 24.20p 1508
04/09/2020 20.20p 24.20p 20.20p 24.20p 2384
03/09/2020 25.00p 25.00p 23.70p 23.70p 5950
02/09/2020 17.40p 27.50p 23.70p 27.50p 0
01/09/2020 17.40p 23.70p 17.40p 23.70p 50000
28/08/2020 20.00p 22.70p 22.50p 22.70p 0
27/08/2020 20.00p 25.00p 17.20p 22.50p 247729
26/08/2020 20.00p 25.00p 16.30p 22.50p 98662
25/08/2020 28.00p 28.00p 25.50p 25.50p 8530
24/08/2020 25.40p 25.50p 25.50p 25.50p 0
21/08/2020 25.40p 38.60p 25.40p 25.50p 195110
20/08/2020 24.40p 21.20p 21.20p 21.20p 0
19/08/2020 24.40p 21.20p 21.20p 21.20p 0
18/08/2020 24.40p 21.20p 18.64p 21.20p 337
17/08/2020 24.40p 21.20p 21.10p 21.10p 0
14/08/2020 24.40p 21.20p 21.20p 21.20p 0
13/08/2020 24.40p 21.20p 21.20p 21.20p 0
12/08/2020 24.40p 24.40p 21.20p 21.20p 500
11/08/2020 18.00p 21.20p 21.20p 21.20p 0
10/08/2020 18.00p 21.70p 21.20p 21.20p 0
07/08/2020 18.00p 21.70p 18.00p 21.70p 10000
06/08/2020 23.00p 22.70p 22.70p 22.70p 0
05/08/2020 23.00p 24.00p 22.70p 22.70p 0

*Close Price adjusted for both dividends and splits