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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Adamas Finance Asia Limited (DI) (ADAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2013 | 175.00p | 262.50p | 162.50p | 175.00p | 1200 |
| 11/12/2013 | 175.00p | 215.63p | 150.00p | 162.50p | 1397 |
| 10/12/2013 | 175.00p | 215.63p | 175.00p | 215.63p | 0 |
| 09/12/2013 | 175.00p | 181.25p | 175.00p | 181.25p | 4000 |
| 06/12/2013 | 250.00p | 250.00p | 206.25p | 206.25p | 600 |
| 05/12/2013 | 175.00p | 231.25p | 175.00p | 231.25p | 0 |
| 04/12/2013 | 175.00p | 212.50p | 175.00p | 212.50p | 336 |
| 03/12/2013 | 250.00p | 250.00p | 187.50p | 212.50p | 0 |
| 02/12/2013 | 250.00p | 250.00p | 187.50p | 212.50p | 1200 |
| 29/11/2013 | 250.00p | 250.00p | 187.50p | 187.50p | 4800 |
| 28/11/2013 | 237.50p | 243.75p | 237.50p | 243.75p | 120000 |
| 27/11/2013 | 200.00p | 241.88p | 200.00p | 237.50p | 536 |
| 26/11/2013 | 281.25p | 281.25p | 241.88p | 241.88p | 1600 |
| 25/11/2013 | 275.00p | 275.00p | 237.50p | 237.50p | 0 |
| 22/11/2013 | 275.00p | 275.00p | 237.50p | 237.50p | 0 |
| 21/11/2013 | 275.00p | 275.00p | 237.50p | 237.50p | 0 |
| 20/11/2013 | 275.00p | 275.00p | 237.50p | 237.50p | 968 |
| 19/11/2013 | 271.25p | 271.25p | 237.50p | 237.50p | 1150 |
| 18/11/2013 | 262.50p | 262.50p | 231.25p | 237.50p | 0 |
| 15/11/2013 | 262.50p | 262.50p | 231.25p | 237.50p | 0 |
| 14/11/2013 | 262.50p | 262.50p | 231.25p | 237.50p | 0 |
| 13/11/2013 | 262.50p | 262.50p | 231.25p | 237.50p | 0 |
| 12/11/2013 | 262.50p | 262.50p | 231.25p | 231.25p | 2000 |
| 11/11/2013 | 237.50p | 275.00p | 237.50p | 237.50p | 0 |
| 08/11/2013 | 237.50p | 275.00p | 237.50p | 250.00p | 6040 |
| 07/11/2013 | 225.00p | 275.00p | 225.00p | 237.50p | 32180 |
| 06/11/2013 | 262.50p | 268.75p | 231.25p | 268.75p | 0 |
| 05/11/2013 | 262.50p | 262.50p | 231.25p | 231.25p | 1400 |
| 04/11/2013 | 200.00p | 250.00p | 200.00p | 237.50p | 0 |
| 01/11/2013 | 200.00p | 250.00p | 200.00p | 250.00p | 0 |
| 31/10/2013 | 200.00p | 237.50p | 200.00p | 237.50p | 2292 |
| 30/10/2013 | 275.00p | 275.00p | 237.50p | 237.50p | 1000 |
| 29/10/2013 | 294.97p | 294.97p | 225.00p | 250.00p | 0 |
| 28/10/2013 | 294.97p | 294.97p | 225.00p | 250.00p | 0 |
| 25/10/2013 | 294.97p | 294.97p | 225.00p | 243.75p | 0 |
| 24/10/2013 | 294.97p | 294.97p | 225.00p | 225.00p | 25 |
| 23/10/2013 | 275.00p | 287.50p | 237.50p | 243.75p | 1600 |
| 22/10/2013 | 287.50p | 300.05p | 237.50p | 237.50p | 0 |
| 21/10/2013 | 287.50p | 300.05p | 243.75p | 243.75p | 2046 |
| 18/10/2013 | 275.00p | 275.00p | 225.00p | 262.50p | 800 |
| 17/10/2013 | 225.00p | 275.00p | 225.00p | 225.00p | 0 |
| 16/10/2013 | 225.00p | 275.00p | 225.00p | 225.00p | 11600 |
| 15/10/2013 | 237.50p | 243.75p | 225.00p | 225.00p | 0 |
| 14/10/2013 | 237.50p | 243.75p | 225.00p | 225.00p | 0 |
| 11/10/2013 | 237.50p | 243.75p | 225.00p | 225.00p | 0 |
| 10/10/2013 | 237.50p | 243.75p | 237.50p | 243.75p | 5780 |
| 09/10/2013 | 225.00p | 250.00p | 212.50p | 225.00p | 3080 |
| 08/10/2013 | 250.00p | 250.00p | 212.50p | 212.50p | 0 |
| 07/10/2013 | 250.00p | 250.00p | 221.88p | 221.88p | 400 |
| 04/10/2013 | 225.00p | 234.38p | 200.00p | 212.50p | 1874 |
| 03/10/2013 | 227.50p | 234.38p | 227.50p | 234.38p | 0 |
| 02/10/2013 | 227.50p | 234.38p | 227.50p | 234.38p | 800 |
| 01/10/2013 | 212.50p | 212.50p | 191.88p | 191.88p | 0 |
| 30/09/2013 | 212.50p | 212.50p | 191.88p | 191.88p | 0 |
| 27/09/2013 | 212.50p | 212.50p | 193.75p | 193.75p | 1000 |
| 26/09/2013 | 200.00p | 200.00p | 191.88p | 191.88p | 1200 |
| 25/09/2013 | 175.00p | 181.25p | 175.00p | 175.00p | 0 |
| 24/09/2013 | 175.00p | 181.25p | 175.00p | 175.00p | 0 |
| 23/09/2013 | 175.00p | 181.25p | 175.00p | 175.00p | 0 |
| 20/09/2013 | 175.00p | 181.25p | 175.00p | 175.00p | 0 |
| 19/09/2013 | 175.00p | 181.25p | 175.00p | 181.25p | 11613 |
| 18/09/2013 | 175.00p | 181.25p | 162.50p | 181.25p | 18557 |
| 17/09/2013 | 175.00p | 175.00p | 132.50p | 162.50p | 0 |
| 16/09/2013 | 175.00p | 175.00p | 132.50p | 162.50p | 0 |
| 13/09/2013 | 175.00p | 175.00p | 132.50p | 132.50p | 1200 |
| 12/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 11/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 10/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 09/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 06/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 05/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 04/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 03/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 02/09/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 30/08/2013 | 150.00p | 162.50p | 138.75p | 138.75p | 0 |
| 29/08/2013 | 150.00p | 162.50p | 150.00p | 162.50p | 6880 |
| 28/08/2013 | 175.00p | 175.00p | 132.50p | 132.50p | 0 |
| 27/08/2013 | 175.00p | 175.00p | 138.75p | 138.75p | 0 |
| 23/08/2013 | 175.00p | 175.00p | 138.75p | 138.75p | 0 |
| 22/08/2013 | 175.00p | 175.00p | 138.75p | 138.75p | 0 |
| 21/08/2013 | 175.00p | 175.00p | 138.75p | 138.75p | 0 |
| 20/08/2013 | 175.00p | 175.00p | 138.75p | 138.75p | 0 |
| 19/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 16/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 15/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 14/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 13/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 12/08/2013 | 175.00p | 175.00p | 141.25p | 141.25p | 0 |
| 09/08/2013 | 175.00p | 175.00p | 141.25p | 162.50p | 400 |
| 08/08/2013 | 150.00p | 162.50p | 141.25p | 141.25p | 0 |
| 07/08/2013 | 150.00p | 162.50p | 141.25p | 141.25p | 0 |
| 06/08/2013 | 150.00p | 162.50p | 141.25p | 141.25p | 0 |
| 05/08/2013 | 150.00p | 162.50p | 141.25p | 141.25p | 0 |
| 02/08/2013 | 150.00p | 162.50p | 141.25p | 141.25p | 0 |
| 01/08/2013 | 150.00p | 162.50p | 150.00p | 156.25p | 42000 |
| 31/07/2013 | 125.00p | 150.00p | 125.00p | 150.00p | 69082 |
| 30/07/2013 | 127.50p | 150.00p | 127.50p | 150.00p | 200 |
| 29/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 26/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 25/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 24/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 23/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 22/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 19/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 18/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 17/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 3252 |
| 16/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 15/07/2013 | 175.00p | 175.00p | 150.00p | 168.75p | 0 |
| 12/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 4360 |
| 11/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 240 |
| 10/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 09/07/2013 | 175.00p | 175.00p | 150.00p | 168.75p | 2000 |
| 08/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 05/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 04/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 03/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 02/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 200 |
| 01/07/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 28/06/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 2800 |
| 27/06/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 4000 |
| 26/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 25/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 24/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 21/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 20/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 19/06/2013 | 187.50p | 187.50p | 162.50p | 176.25p | 0 |
| 18/06/2013 | 187.50p | 187.50p | 162.50p | 162.50p | 16000 |
| 17/06/2013 | 175.00p | 201.25p | 150.00p | 176.25p | 0 |
| 14/06/2013 | 175.00p | 201.25p | 150.00p | 176.25p | 0 |
| 13/06/2013 | 175.00p | 201.25p | 150.00p | 201.25p | 0 |
| 12/06/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 11/06/2013 | 175.00p | 175.00p | 150.00p | 150.00p | 0 |
| 10/06/2013 | 175.00p | 175.00p | 162.50p | 162.50p | 36000 |
| 07/06/2013 | 175.00p | 175.00p | 171.88p | 171.88p | 2400 |
| 06/06/2013 | 175.00p | 175.00p | 168.75p | 168.75p | 2000 |
| 05/06/2013 | 162.50p | 168.75p | 150.00p | 168.75p | 11702 |
| 04/06/2013 | 175.00p | 175.00p | 162.50p | 168.75p | 1600 |
| 03/06/2013 | 175.00p | 177.50p | 137.50p | 162.50p | 10637 |
| 31/05/2013 | 150.00p | 175.00p | 137.50p | 137.50p | 34600 |
| 30/05/2013 | 168.75p | 175.00p | 137.50p | 175.00p | 0 |
| 29/05/2013 | 168.75p | 175.00p | 137.50p | 137.50p | 0 |
| 28/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 24/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 23/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 22/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 21/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 20/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 17/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 16/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 15/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 14/05/2013 | 168.75p | 175.00p | 168.75p | 175.00p | 0 |
| 13/05/2013 | 220.00p | 220.00p | 125.00p | 168.75p | 0 |
| 10/05/2013 | 220.00p | 220.00p | 125.00p | 165.00p | 0 |
| 09/05/2013 | 220.00p | 220.00p | 125.00p | 187.50p | 87249 |
| 08/05/2013 | 125.00p | 200.00p | 125.00p | 200.00p | 244280 |
| 07/05/2013 | 193.75p | 193.75p | 152.50p | 152.50p | 0 |
| 03/05/2013 | 193.75p | 193.75p | 152.50p | 152.50p | 400 |
| 02/05/2013 | 193.75p | 193.75p | 152.50p | 152.50p | 200 |
| 01/05/2013 | 193.75p | 200.00p | 152.50p | 152.50p | 800 |
| 30/04/2013 | 193.75p | 193.75p | 152.50p | 152.50p | 400 |
| 29/04/2013 | 193.75p | 193.75p | 152.50p | 152.50p | 200 |
| 26/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 25/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 24/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 23/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 22/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 19/04/2013 | 105.00p | 152.50p | 105.00p | 152.50p | 0 |
| 18/04/2013 | 105.00p | 115.00p | 105.00p | 115.00p | 160 |
| 17/04/2013 | 125.00p | 137.50p | 125.00p | 137.50p | 7120 |
| 16/04/2013 | 125.00p | 187.50p | 125.00p | 162.50p | 4800 |
| 15/04/2013 | 244.00p | 244.00p | 175.00p | 187.50p | 0 |
| 12/04/2013 | 244.00p | 244.00p | 175.00p | 187.50p | 0 |
| 11/04/2013 | 244.00p | 244.00p | 175.00p | 187.50p | 0 |
| 10/04/2013 | 244.00p | 244.00p | 175.00p | 196.88p | 0 |
| 09/04/2013 | 244.00p | 244.00p | 175.00p | 196.88p | 0 |
| 08/04/2013 | 244.00p | 244.00p | 175.00p | 196.88p | 0 |
| 05/04/2013 | 244.00p | 244.00p | 175.00p | 218.75p | 0 |
| 04/04/2013 | 244.00p | 244.00p | 175.00p | 196.88p | 0 |
| 03/04/2013 | 244.00p | 244.00p | 175.00p | 212.50p | 0 |
| 02/04/2013 | 244.00p | 244.00p | 175.00p | 212.50p | 0 |
| 28/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 0 |
| 27/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 0 |
| 26/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 0 |
| 25/03/2013 | 244.00p | 244.00p | 175.00p | 193.75p | 0 |
| 22/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 0 |
| 21/03/2013 | 244.00p | 244.00p | 175.00p | 193.75p | 0 |
| 20/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 0 |
| 19/03/2013 | 244.00p | 244.00p | 175.00p | 193.75p | 0 |
| 18/03/2013 | 244.00p | 244.00p | 175.00p | 187.50p | 0 |
| 15/03/2013 | 244.00p | 244.00p | 175.00p | 200.00p | 301 |
| 14/03/2013 | 162.50p | 193.75p | 162.50p | 175.00p | 10000 |
| 13/03/2013 | 162.50p | 218.75p | 162.50p | 193.75p | 10336 |
| 12/03/2013 | 187.50p | 200.00p | 175.00p | 175.00p | 0 |
| 11/03/2013 | 187.50p | 200.00p | 175.00p | 200.00p | 0 |
| 08/03/2013 | 187.50p | 187.50p | 175.00p | 175.00p | 800 |
| 07/03/2013 | 187.50p | 218.75p | 175.00p | 175.00p | 6275 |
| 06/03/2013 | 200.00p | 212.50p | 186.00p | 200.00p | 23200 |
| 05/03/2013 | 187.50p | 212.50p | 175.00p | 212.50p | 0 |
| 04/03/2013 | 187.50p | 200.00p | 175.00p | 187.50p | 14160 |
| 01/03/2013 | 187.50p | 212.50p | 187.50p | 212.50p | 43000 |
*Close Price adjusted for both dividends and splits