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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Adamas Finance Asia Limited (DI) (ADAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/01/2021 | 24.50p | 24.50p | 23.00p | 24.50p | 6692 |
| 14/01/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 8611 |
| 13/01/2021 | 24.50p | 24.92p | 24.50p | 24.50p | 10000 |
| 12/01/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/01/2021 | 24.50p | 25.10p | 24.50p | 24.50p | 9960 |
| 08/01/2021 | 24.50p | 25.25p | 24.50p | 24.50p | 2000 |
| 07/01/2021 | 24.50p | 25.45p | 23.00p | 24.50p | 22685 |
| 06/01/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/01/2021 | 25.00p | 25.98p | 23.00p | 24.50p | 22222 |
| 04/01/2021 | 22.00p | 25.00p | 22.00p | 25.00p | 81755 |
| 01/01/2021 | 22.00p | 22.00p | 21.20p | 22.00p | 2000 |
| 31/12/2020 | 22.00p | 22.00p | 21.20p | 22.00p | 2000 |
| 30/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/12/2020 | 22.00p | 22.80p | 21.12p | 22.00p | 21136 |
| 28/12/2020 | 22.00p | 22.00p | 21.12p | 22.00p | 1683 |
| 25/12/2020 | 22.00p | 22.00p | 21.12p | 22.00p | 1683 |
| 24/12/2020 | 22.00p | 22.00p | 21.12p | 22.00p | 1683 |
| 23/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/12/2020 | 22.00p | 22.00p | 21.12p | 22.00p | 1496 |
| 21/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/12/2020 | 22.00p | 22.85p | 22.00p | 22.00p | 12000 |
| 15/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/12/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/12/2020 | 22.00p | 22.00p | 21.00p | 22.00p | 2928 |
| 07/12/2020 | 21.00p | 22.00p | 21.00p | 22.00p | 15000 |
| 04/12/2020 | 21.00p | 21.00p | 20.10p | 21.00p | 2027 |
| 03/12/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/12/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 01/12/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 35130 |
| 30/11/2020 | 21.00p | 21.00p | 20.10p | 21.00p | 4500 |
| 27/11/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 19000 |
| 26/11/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/11/2020 | 22.00p | 22.00p | 21.00p | 21.00p | 3408 |
| 24/11/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/11/2020 | 19.50p | 22.90p | 19.50p | 22.00p | 91006 |
| 20/11/2020 | 19.50p | 20.22p | 19.50p | 19.50p | 3500 |
| 19/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/11/2020 | 19.50p | 20.40p | 19.50p | 19.50p | 8529 |
| 13/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/11/2020 | 19.50p | 20.40p | 19.50p | 19.50p | 3379 |
| 09/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/11/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/11/2020 | 20.00p | 20.00p | 17.20p | 19.50p | 4925 |
| 04/11/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/11/2020 | 20.00p | 20.00p | 19.02p | 20.00p | 17717 |
| 02/11/2020 | 20.50p | 20.50p | 19.00p | 20.00p | 14947 |
| 30/10/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/10/2020 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/10/2020 | 21.00p | 21.00p | 20.00p | 20.50p | 1657 |
| 27/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/10/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 1904 |
| 23/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/10/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/10/2020 | 21.00p | 21.00p | 20.00p | 21.00p | 3250 |
| 20/10/2020 | 22.00p | 22.00p | 19.60p | 21.00p | 48308 |
| 19/10/2020 | 23.50p | 23.50p | 21.00p | 22.00p | 59028 |
| 16/10/2020 | 23.50p | 23.50p | 23.45p | 23.50p | 5548 |
| 15/10/2020 | 23.50p | 23.50p | 21.10p | 23.50p | 8140 |
| 14/10/2020 | 23.50p | 23.50p | 21.00p | 23.50p | 12500 |
| 13/10/2020 | 23.50p | 23.50p | 22.00p | 23.50p | 14257 |
| 12/10/2020 | 23.50p | 23.50p | 23.00p | 23.50p | 19900 |
| 09/10/2020 | 23.50p | 23.50p | 23.45p | 23.50p | 1177 |
| 08/10/2020 | 24.00p | 24.00p | 22.03p | 23.50p | 20040 |
| 07/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/10/2020 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/10/2020 | 24.00p | 24.00p | 23.00p | 24.00p | 999 |
| 30/09/2020 | 24.50p | 24.50p | 23.03p | 24.00p | 2285 |
| 29/09/2020 | 24.50p | 25.00p | 24.50p | 24.50p | 12500 |
| 28/09/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/09/2020 | 24.50p | 24.50p | 23.03p | 24.50p | 7940 |
| 24/09/2020 | 24.50p | 24.50p | 23.03p | 24.50p | 11354 |
| 23/09/2020 | 24.50p | 25.50p | 23.03p | 24.50p | 1486 |
| 22/09/2020 | 24.50p | 25.50p | 23.03p | 24.50p | 1444 |
| 21/09/2020 | 24.50p | 24.50p | 23.03p | 24.50p | 13955 |
| 18/09/2020 | 25.00p | 25.00p | 24.00p | 24.50p | 54104 |
| 17/09/2020 | 25.00p | 25.00p | 24.11p | 25.00p | 4611 |
| 16/09/2020 | 24.00p | 26.00p | 24.00p | 25.00p | 106685 |
| 15/09/2020 | 24.00p | 24.40p | 23.00p | 24.40p | 1526 |
| 14/09/2020 | 24.50p | 24.50p | 22.20p | 24.00p | 7530 |
| 11/09/2020 | 26.50p | 27.40p | 23.20p | 24.50p | 74647 |
| 10/09/2020 | 28.50p | 28.50p | 25.00p | 26.50p | 97229 |
| 09/09/2020 | 28.50p | 28.50p | 27.00p | 28.50p | 11379 |
| 08/09/2020 | 26.00p | 28.50p | 26.00p | 28.50p | 93152 |
| 07/09/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 24020 |
| 04/09/2020 | 26.00p | 26.12p | 25.22p | 26.00p | 32005 |
| 03/09/2020 | 25.50p | 26.40p | 24.05p | 26.00p | 3718 |
| 02/09/2020 | 25.50p | 25.50p | 24.25p | 25.50p | 84957 |
| 01/09/2020 | 25.50p | 25.50p | 24.33p | 25.50p | 5000 |
| 31/08/2020 | 25.50p | 25.77p | 24.00p | 25.50p | 26983 |
| 28/08/2020 | 25.50p | 25.77p | 24.00p | 25.50p | 26983 |
| 27/08/2020 | 25.50p | 25.77p | 25.50p | 25.50p | 552 |
| 26/08/2020 | 25.50p | 25.77p | 24.00p | 25.50p | 3904 |
| 25/08/2020 | 25.50p | 25.77p | 24.00p | 25.50p | 6290 |
| 24/08/2020 | 26.50p | 26.50p | 24.00p | 25.50p | 77459 |
| 21/08/2020 | 28.50p | 28.50p | 25.00p | 26.50p | 153034 |
| 20/08/2020 | 28.50p | 28.50p | 27.00p | 28.50p | 9930 |
| 19/08/2020 | 30.00p | 30.00p | 27.00p | 28.50p | 68423 |
| 18/08/2020 | 26.00p | 32.85p | 26.00p | 30.00p | 249675 |
| 17/08/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/08/2020 | 26.00p | 26.75p | 24.00p | 26.00p | 14964 |
| 13/08/2020 | 29.50p | 29.50p | 24.00p | 26.00p | 32874 |
| 12/08/2020 | 29.50p | 29.50p | 28.09p | 29.50p | 5737 |
| 11/08/2020 | 29.50p | 29.50p | 28.22p | 29.50p | 837 |
| 10/08/2020 | 29.50p | 29.50p | 27.00p | 29.50p | 89681 |
| 07/08/2020 | 29.50p | 29.75p | 27.00p | 29.50p | 82102 |
| 06/08/2020 | 27.50p | 29.75p | 27.50p | 28.50p | 126685 |
| 05/08/2020 | 26.00p | 29.60p | 26.00p | 27.50p | 68580 |
| 04/08/2020 | 27.50p | 28.45p | 25.55p | 26.00p | 26726 |
| 03/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/07/2020 | 29.00p | 29.00p | 20.00p | 27.50p | 3504192 |
| 24/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/07/2020 | 29.00p | 32.25p | 29.00p | 29.00p | 1000 |
| 22/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/07/2020 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/07/2020 | 28.50p | 30.00p | 28.50p | 29.00p | 10000 |
| 14/07/2020 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
| 13/07/2020 | 28.50p | 28.50p | 27.00p | 27.00p | 2000000 |
| 10/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 03/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 02/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/06/2020 | 28.50p | 28.50p | 28.00p | 28.50p | 500 |
| 19/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/06/2020 | 28.50p | 30.50p | 28.50p | 28.50p | 1000 |
| 16/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/06/2020 | 28.50p | 28.50p | 28.00p | 28.50p | 710000 |
| 11/06/2020 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 10/06/2020 | 28.00p | 30.50p | 25.00p | 28.50p | 14614 |
| 09/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/06/2020 | 28.00p | 28.00p | 24.00p | 28.00p | 324 |
| 05/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/06/2020 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 02/06/2020 | 27.00p | 29.00p | 24.00p | 27.00p | 4161 |
| 01/06/2020 | 27.00p | 28.50p | 27.00p | 27.00p | 3561 |
| 28/05/2020 | 27.00p | 27.00p | 24.00p | 27.00p | 1000 |
| 27/05/2020 | 27.00p | 27.20p | 27.00p | 27.00p | 0 |
| 26/05/2020 | 28.50p | 30.50p | 25.00p | 27.20p | 16188 |
| 25/05/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/05/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/05/2020 | 30.00p | 30.75p | 28.00p | 28.50p | 31000 |
| 20/05/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/05/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 1000 |
| 14/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/05/2020 | 19.50p | 19.50p | 17.00p | 19.50p | 3589 |
| 08/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/05/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 3313 |
| 22/04/2020 | 19.50p | 19.50p | 17.00p | 19.50p | 1620 |
| 21/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 2000 |
| 10/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 2000 |
| 09/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 2000 |
| 08/04/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
*Close Price adjusted for both dividends and splits