Adalan Ventures (ZAIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/08/2020 23.00p 24.00p 24.00p 24.00p 0
03/08/2020 23.00p 24.00p 23.00p 24.00p 0
31/07/2020 23.00p 23.00p 23.00p 23.00p 0
30/07/2020 23.00p 23.00p 23.00p 23.00p 0
29/07/2020 23.00p 23.00p 23.00p 23.00p 0
28/07/2020 23.00p 23.00p 23.00p 23.00p 0
27/07/2020 23.00p 23.00p 23.00p 23.00p 0
24/07/2020 23.00p 23.00p 23.00p 23.00p 0
23/07/2020 23.00p 23.00p 23.00p 23.00p 0
22/07/2020 23.00p 23.00p 23.00p 23.00p 0
21/07/2020 23.00p 23.00p 23.00p 23.00p 0
20/07/2020 24.60p 23.00p 23.00p 23.00p 0
17/07/2020 24.60p 23.00p 23.00p 23.00p 0
16/07/2020 24.60p 25.40p 23.00p 23.00p 10
15/07/2020 24.60p 23.00p 23.00p 23.00p 0
14/07/2020 24.60p 23.00p 23.00p 23.00p 0
13/07/2020 24.60p 23.00p 23.00p 23.00p 0
10/07/2020 24.60p 23.50p 23.00p 23.00p 0
09/07/2020 24.60p 27.60p 22.25p 23.50p 440167
08/07/2020 20.00p 24.00p 20.00p 22.00p 20000
07/07/2020 25.00p 22.90p 21.00p 22.90p 15000
06/07/2020 25.00p 22.50p 21.00p 22.50p 5159
03/07/2020 25.00p 22.60p 22.60p 22.60p 0
02/07/2020 25.00p 23.60p 22.60p 22.60p 0
01/07/2020 25.00p 24.50p 23.60p 23.60p 0
30/06/2020 25.00p 24.50p 24.50p 24.50p 0
29/06/2020 25.00p 24.50p 24.50p 24.50p 0
26/06/2020 25.00p 24.50p 23.50p 24.50p 0
25/06/2020 25.00p 26.10p 23.50p 23.50p 0
24/06/2020 25.00p 26.10p 24.50p 26.10p 0
23/06/2020 25.00p 26.50p 24.50p 24.50p 0
22/06/2020 25.00p 27.00p 26.50p 26.50p 0
19/06/2020 25.00p 27.00p 24.50p 27.00p 0
18/06/2020 25.00p 26.60p 24.50p 24.50p 0
17/06/2020 25.00p 26.60p 25.30p 26.60p 25000
16/06/2020 25.00p 26.60p 25.00p 26.60p 10000
15/06/2020 25.00p 27.50p 27.00p 27.50p 0
12/06/2020 25.00p 27.00p 27.00p 27.00p 0
11/06/2020 25.00p 28.60p 25.00p 27.00p 10160
10/06/2020 25.00p 27.00p 25.00p 27.00p 3500
09/06/2020 25.00p 27.00p 27.00p 27.00p 0
08/06/2020 25.00p 27.00p 27.00p 27.00p 0
05/06/2020 25.00p 27.00p 25.50p 27.00p 25000
04/06/2020 25.00p 27.00p 25.00p 27.00p 26537
03/06/2020 25.00p 22.50p 22.50p 22.50p 0
02/06/2020 25.00p 22.50p 22.50p 22.50p 0
01/06/2020 25.00p 22.50p 22.50p 22.50p 0
29/05/2020 25.00p 25.00p 22.50p 22.50p 14963
28/05/2020 24.80p 24.80p 23.80p 23.80p 6837
27/05/2020 25.00p 23.70p 22.40p 23.70p 0
26/05/2020 25.00p 22.40p 22.40p 22.40p 0
22/05/2020 25.00p 22.40p 20.00p 22.40p 796
21/05/2020 25.00p 23.10p 23.10p 23.10p 0
20/05/2020 25.00p 23.10p 23.10p 23.10p 0
19/05/2020 25.00p 23.20p 23.10p 23.10p 0
18/05/2020 25.00p 26.00p 23.20p 23.20p 110000
15/05/2020 27.40p 26.90p 26.90p 26.90p 0
14/05/2020 27.40p 26.90p 26.50p 26.90p 0
13/05/2020 27.40p 26.50p 24.40p 26.50p 0
12/05/2020 27.40p 26.90p 24.40p 24.40p 0
11/05/2020 27.40p 26.90p 26.50p 26.90p 0
07/05/2020 27.40p 26.50p 24.50p 26.50p 0
06/05/2020 27.40p 29.00p 24.50p 24.50p 2000
05/05/2020 25.20p 24.30p 23.90p 23.90p 0
04/05/2020 25.20p 25.20p 24.30p 24.30p 55000
01/05/2020 25.00p 27.00p 27.00p 27.00p 0
30/04/2020 25.00p 29.00p 25.00p 27.00p 26000
29/04/2020 27.00p 27.00p 27.00p 27.00p 0
28/04/2020 27.00p 27.50p 27.00p 27.00p 0
27/04/2020 27.00p 29.65p 27.50p 27.50p 337
24/04/2020 27.00p 27.50p 27.00p 27.50p 30000
23/04/2020 35.00p 29.90p 27.50p 29.90p 2917
22/04/2020 35.00p 30.70p 30.70p 30.70p 0
21/04/2020 35.00p 30.70p 30.70p 30.70p 80000
20/04/2020 35.00p 30.90p 30.70p 30.70p 0
17/04/2020 35.00p 34.80p 30.90p 30.90p 100000
16/04/2020 35.00p 30.90p 30.90p 30.90p 0
15/04/2020 35.00p 30.90p 30.90p 30.90p 0
14/04/2020 35.00p 30.90p 30.90p 30.90p 0
09/04/2020 35.00p 30.90p 30.90p 30.90p 0
08/04/2020 35.00p 30.90p 30.90p 30.90p 0
07/04/2020 35.00p 30.90p 30.90p 30.90p 0
06/04/2020 35.00p 30.90p 30.90p 30.90p 0
03/04/2020 35.00p 34.80p 30.90p 30.90p 50000
02/04/2020 35.00p 35.00p 31.00p 31.00p 0
01/04/2020 34.80p 34.80p 31.00p 31.00p 500
31/03/2020 27.20p 31.00p 27.00p 31.00p 7100
30/03/2020 35.00p 31.10p 31.10p 31.10p 0
27/03/2020 35.00p 35.00p 31.10p 31.10p 40000
26/03/2020 35.00p 35.00p 31.10p 31.10p 1000
25/03/2020 31.20p 31.10p 31.10p 31.10p 0
24/03/2020 31.20p 31.10p 31.10p 31.10p 0
23/03/2020 31.20p 35.00p 31.10p 31.10p 50000
20/03/2020 31.20p 31.10p 31.10p 31.10p 0
19/03/2020 31.20p 35.00p 31.10p 31.10p 65669
18/03/2020 31.20p 31.10p 31.10p 31.10p 0
17/03/2020 31.20p 31.10p 31.10p 31.10p 0
16/03/2020 31.20p 34.22p 31.10p 31.10p 31
13/03/2020 31.20p 31.10p 31.10p 31.10p 0
12/03/2020 31.20p 31.10p 31.10p 31.10p 0
11/03/2020 31.20p 31.10p 31.10p 31.10p 0
10/03/2020 31.20p 31.10p 31.10p 31.10p 0
09/03/2020 31.20p 34.00p 31.10p 31.10p 0
06/03/2020 31.20p 34.00p 31.00p 34.00p 19058
05/03/2020 34.00p 35.10p 35.10p 35.10p 0
04/03/2020 34.00p 35.10p 35.10p 35.10p 0
03/03/2020 34.00p 39.00p 30.00p 35.10p 280000
02/03/2020 34.00p 35.10p 35.10p 35.10p 0
28/02/2020 34.00p 39.00p 34.00p 35.10p 50772
27/02/2020 40.00p 40.00p 40.00p 40.00p 500
26/02/2020 40.00p 40.00p 35.00p 36.10p 73500
25/02/2020 37.80p 38.00p 37.10p 37.10p 28471
24/02/2020 38.00p 38.00p 34.90p 34.90p 1000
21/02/2020 35.00p 35.90p 34.90p 35.90p 0
20/02/2020 35.00p 37.80p 34.00p 34.90p 91471
19/02/2020 32.00p 35.00p 32.00p 33.50p 10500
18/02/2020 29.20p 30.60p 29.20p 30.60p 270000
17/02/2020 29.00p 29.50p 27.00p 29.50p 67200
14/02/2020 29.00p 29.70p 27.00p 29.70p 265000
13/02/2020 31.80p 32.00p 29.40p 29.40p 1500
12/02/2020 31.80p 31.80p 28.00p 30.90p 291000
11/02/2020 26.40p 27.60p 26.20p 27.60p 270000
10/02/2020 29.00p 29.00p 27.40p 27.40p 75000
07/02/2020 26.40p 29.00p 26.40p 29.00p 265161
06/02/2020 31.80p 31.80p 30.00p 30.00p 898
05/02/2020 29.80p 28.50p 26.00p 28.50p 98750
04/02/2020 29.80p 27.40p 27.40p 27.40p 0
03/02/2020 29.80p 27.40p 27.40p 27.40p 0
31/01/2020 29.80p 29.80p 26.00p 27.40p 41000
30/01/2020 29.80p 27.50p 27.40p 27.50p 0
29/01/2020 29.80p 27.40p 27.40p 27.40p 0
28/01/2020 29.80p 27.40p 25.34p 27.40p 2804
27/01/2020 29.80p 29.80p 27.40p 27.40p 11000
24/01/2020 25.00p 26.40p 26.40p 26.40p 0
23/01/2020 25.00p 26.40p 25.00p 26.40p 30689
22/01/2020 30.00p 29.10p 29.10p 29.10p 0
21/01/2020 30.00p 29.10p 26.60p 29.10p 20000
20/01/2020 30.00p 29.10p 29.10p 29.10p 0
17/01/2020 30.00p 29.10p 29.10p 29.10p 0
16/01/2020 30.00p 29.10p 29.10p 29.10p 0
15/01/2020 30.00p 30.20p 29.10p 29.10p 17500
14/01/2020 33.00p 32.00p 32.00p 32.00p 0
13/01/2020 33.00p 32.10p 32.00p 32.00p 0
10/01/2020 33.00p 32.10p 32.10p 32.10p 0
09/01/2020 33.00p 32.10p 32.10p 32.10p 0
08/01/2020 33.00p 33.00p 32.10p 32.10p 25000
07/01/2020 35.00p 32.60p 32.60p 32.60p 0
06/01/2020 35.00p 32.60p 32.50p 32.60p 0
03/01/2020 35.00p 34.10p 32.50p 32.50p 0
02/01/2020 35.00p 35.00p 34.10p 34.10p 50
31/12/2019 35.00p 34.10p 32.60p 34.10p 0
30/12/2019 35.00p 32.60p 32.60p 32.60p 0
27/12/2019 35.00p 32.60p 32.60p 32.60p 0
24/12/2019 35.00p 32.60p 32.60p 32.60p 0
23/12/2019 35.00p 32.60p 32.60p 32.60p 0
20/12/2019 35.00p 32.60p 32.60p 32.60p 0
19/12/2019 35.00p 32.60p 32.60p 32.60p 0
18/12/2019 35.00p 32.60p 32.55p 32.60p 0
17/12/2019 35.00p 32.55p 32.50p 32.55p 0
16/12/2019 35.00p 35.00p 30.00p 32.50p 13050
13/12/2019 38.00p 38.00p 38.00p 38.00p 50
12/12/2019 35.00p 35.00p 32.50p 32.50p 10000
11/12/2019 39.00p 32.50p 32.50p 32.50p 0
10/12/2019 39.00p 32.50p 32.50p 32.50p 0
09/12/2019 39.00p 34.50p 30.00p 32.50p 26000
06/12/2019 39.00p 34.50p 34.50p 34.50p 0
05/12/2019 39.00p 34.50p 34.50p 34.50p 0
04/12/2019 39.00p 37.70p 34.50p 34.50p 21
03/12/2019 39.00p 34.50p 34.50p 34.50p 0
02/12/2019 39.00p 39.00p 30.00p 34.50p 106717
29/11/2019 40.00p 40.00p 32.50p 33.50p 9950
28/11/2019 39.00p 35.25p 34.55p 35.25p 0
27/11/2019 39.00p 39.00p 34.55p 34.55p 2967
26/11/2019 40.00p 40.00p 35.75p 35.75p 853
25/11/2019 35.95p 39.00p 34.44p 35.75p 16300
22/11/2019 35.00p 31.47p 30.97p 31.47p 0
21/11/2019 35.00p 35.00p 30.00p 30.97p 51250
20/11/2019 35.95p 36.00p 25.05p 27.50p 22026
19/11/2019 27.50p 35.95p 27.50p 30.53p 10450
18/11/2019 35.95p 35.95p 31.75p 31.75p 500
15/11/2019 27.60p 35.00p 27.60p 31.80p 12131
14/11/2019 35.00p 35.00p 31.25p 31.25p 500
13/11/2019 30.00p 34.00p 29.78p 29.78p 10000
12/11/2019 35.00p 35.00p 32.00p 32.00p 17500
11/11/2019 38.50p 38.50p 32.73p 34.75p 1002
08/11/2019 34.00p 38.00p 34.00p 36.00p 4500
07/11/2019 38.50p 38.50p 36.25p 36.25p 868
06/11/2019 38.00p 40.00p 34.00p 37.50p 76510
05/11/2019 34.00p 36.00p 33.55p 34.05p 129475
04/11/2019 30.00p 33.00p 26.00p 31.50p 527000

*Close Price adjusted for both dividends and splits