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 |
|---|---|---|---|---|---|
| 28/02/2013 | 225.00p | 225.00p | 200.00p | 212.50p | 13974 |
| 27/02/2013 | 175.00p | 206.25p | 175.00p | 206.25p | 2000 |
| 26/02/2013 | 212.50p | 212.50p | 193.75p | 193.75p | 0 |
| 25/02/2013 | 212.50p | 212.50p | 200.00p | 200.00p | 2000 |
| 22/02/2013 | 237.50p | 237.50p | 196.88p | 200.00p | 0 |
| 21/02/2013 | 237.50p | 237.50p | 196.88p | 200.00p | 0 |
| 20/02/2013 | 237.50p | 237.50p | 196.88p | 200.00p | 0 |
| 19/02/2013 | 237.50p | 237.50p | 196.88p | 200.00p | 0 |
| 18/02/2013 | 237.50p | 237.50p | 196.88p | 196.88p | 0 |
| 15/02/2013 | 237.50p | 237.50p | 200.00p | 200.00p | 0 |
| 14/02/2013 | 237.50p | 237.50p | 200.00p | 200.00p | 0 |
| 13/02/2013 | 237.50p | 237.50p | 200.00p | 206.25p | 0 |
| 12/02/2013 | 237.50p | 237.50p | 200.00p | 200.00p | 0 |
| 11/02/2013 | 237.50p | 237.50p | 209.38p | 209.38p | 185 |
| 08/02/2013 | 240.90p | 240.90p | 225.00p | 225.00p | 1292 |
| 07/02/2013 | 190.00p | 230.38p | 182.50p | 182.50p | 0 |
| 06/02/2013 | 190.00p | 230.38p | 187.50p | 213.75p | 9975 |
| 05/02/2013 | 187.50p | 237.50p | 187.50p | 220.00p | 31600 |
| 04/02/2013 | 175.00p | 218.75p | 175.00p | 218.75p | 0 |
| 01/02/2013 | 175.00p | 218.75p | 175.00p | 218.75p | 0 |
| 31/01/2013 | 175.00p | 218.75p | 175.00p | 218.75p | 0 |
| 30/01/2013 | 212.50p | 218.75p | 200.00p | 218.75p | 0 |
| 29/01/2013 | 212.50p | 218.75p | 200.00p | 218.75p | 4812 |
| 28/01/2013 | 212.50p | 281.25p | 212.50p | 225.00p | 0 |
| 25/01/2013 | 212.50p | 281.25p | 212.50p | 250.00p | 6000 |
| 24/01/2013 | 250.00p | 275.00p | 237.50p | 243.75p | 43000 |
| 23/01/2013 | 237.50p | 287.50p | 237.50p | 268.75p | 4800 |
| 22/01/2013 | 250.00p | 262.50p | 250.00p | 262.50p | 4000 |
| 21/01/2013 | 237.50p | 262.50p | 237.50p | 262.50p | 109 |
| 18/01/2013 | 237.50p | 262.50p | 237.50p | 262.50p | 22637 |
| 17/01/2013 | 225.00p | 268.75p | 225.00p | 262.50p | 0 |
| 16/01/2013 | 225.00p | 268.75p | 225.00p | 268.75p | 1247 |
| 15/01/2013 | 245.00p | 275.00p | 243.75p | 275.00p | 1600 |
| 14/01/2013 | 237.50p | 250.00p | 225.00p | 250.00p | 22600 |
| 11/01/2013 | 225.00p | 287.50p | 212.50p | 212.50p | 14157 |
| 10/01/2013 | 225.00p | 225.00p | 212.50p | 212.50p | 2000 |
| 09/01/2013 | 225.00p | 250.00p | 212.50p | 212.50p | 0 |
| 08/01/2013 | 225.00p | 250.00p | 225.00p | 237.50p | 2960 |
| 07/01/2013 | 250.00p | 250.00p | 225.00p | 237.50p | 2202 |
| 04/01/2013 | 250.00p | 250.00p | 237.50p | 237.50p | 315 |
| 03/01/2013 | 325.00p | 375.00p | 325.00p | 325.00p | 32 |
| 02/01/2013 | 250.00p | 312.50p | 250.00p | 312.50p | 4900 |
| 31/12/2012 | 275.00p | 277.50p | 262.50p | 262.50p | 9320 |
| 28/12/2012 | 237.50p | 287.50p | 212.50p | 266.25p | 30280 |
| 27/12/2012 | 225.00p | 368.75p | 225.00p | 234.38p | 976 |
| 24/12/2012 | 200.00p | 209.38p | 187.50p | 209.38p | 0 |
| 21/12/2012 | 200.00p | 209.38p | 187.50p | 209.38p | 3400 |
| 20/12/2012 | 125.00p | 175.00p | 125.00p | 175.00p | 3218 |
| 19/12/2012 | 150.00p | 150.00p | 140.63p | 140.63p | 3638 |
| 18/12/2012 | 162.50p | 212.50p | 162.50p | 196.88p | 0 |
| 17/12/2012 | 162.50p | 212.50p | 162.50p | 205.63p | 7211 |
| 14/12/2012 | 170.62p | 203.13p | 170.62p | 203.13p | 0 |
| 13/12/2012 | 170.62p | 203.13p | 170.62p | 203.13p | 0 |
| 12/12/2012 | 170.62p | 203.13p | 170.62p | 203.13p | 200 |
| 11/12/2012 | 190.94p | 203.13p | 162.50p | 203.13p | 2200 |
| 10/12/2012 | 150.00p | 243.75p | 150.00p | 203.13p | 0 |
| 07/12/2012 | 150.00p | 243.75p | 150.00p | 206.25p | 3767 |
| 06/12/2012 | 175.00p | 200.00p | 175.00p | 200.00p | 2560 |
| 05/12/2012 | 261.25p | 309.38p | 225.00p | 225.00p | 0 |
| 04/12/2012 | 261.25p | 309.38p | 225.00p | 284.38p | 0 |
| 03/12/2012 | 261.25p | 309.38p | 225.00p | 225.00p | 0 |
| 30/11/2012 | 261.25p | 309.38p | 261.25p | 309.38p | 0 |
| 29/11/2012 | 261.25p | 287.50p | 261.25p | 287.50p | 593 |
| 28/11/2012 | 256.25p | 312.50p | 256.25p | 312.50p | 202 |
| 27/11/2012 | 200.00p | 275.00p | 200.00p | 262.50p | 0 |
| 26/11/2012 | 200.00p | 275.00p | 200.00p | 250.00p | 0 |
| 23/11/2012 | 200.00p | 275.00p | 200.00p | 225.00p | 0 |
| 22/11/2012 | 200.00p | 275.00p | 200.00p | 237.50p | 7901 |
| 21/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 20/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 19/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 16/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 15/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 14/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 13/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 960 |
| 12/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 09/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 08/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 07/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 06/11/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 920 |
| 05/11/2012 | 225.00p | 225.00p | 200.00p | 200.00p | 720 |
| 02/11/2012 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 01/11/2012 | 200.00p | 200.00p | 200.00p | 200.00p | 1000 |
| 31/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 30/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 29/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 26/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 25/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 24/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 23/10/2012 | 199.50p | 275.00p | 199.50p | 250.00p | 0 |
| 22/10/2012 | 199.50p | 275.00p | 199.50p | 250.00p | 0 |
| 19/10/2012 | 199.50p | 275.00p | 199.50p | 250.00p | 0 |
| 18/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 17/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 16/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 0 |
| 15/10/2012 | 199.50p | 275.00p | 199.50p | 275.00p | 160 |
| 12/10/2012 | 250.00p | 275.00p | 212.50p | 275.00p | 0 |
| 11/10/2012 | 250.00p | 275.00p | 212.50p | 275.00p | 0 |
| 10/10/2012 | 250.00p | 250.00p | 212.50p | 212.50p | 896 |
| 09/10/2012 | 225.00p | 225.00p | 212.50p | 212.50p | 0 |
| 08/10/2012 | 225.00p | 225.00p | 225.00p | 225.00p | 1000 |
| 05/10/2012 | 200.00p | 225.00p | 200.00p | 212.50p | 0 |
| 04/10/2012 | 200.00p | 225.00p | 200.00p | 212.50p | 0 |
| 03/10/2012 | 200.00p | 225.00p | 200.00p | 225.00p | 0 |
| 02/10/2012 | 200.00p | 209.38p | 200.00p | 209.38p | 1000 |
| 01/10/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 0 |
| 28/09/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 3200 |
| 27/09/2012 | 200.00p | 200.00p | 187.50p | 187.50p | 200 |
| 26/09/2012 | 200.00p | 230.00p | 187.50p | 187.50p | 0 |
| 25/09/2012 | 200.00p | 230.00p | 187.50p | 187.50p | 2016 |
| 24/09/2012 | 200.00p | 225.00p | 199.75p | 225.00p | 1021 |
| 21/09/2012 | 250.00p | 250.00p | 212.50p | 212.50p | 5640 |
| 20/09/2012 | 275.00p | 275.00p | 212.50p | 212.50p | 4960 |
| 19/09/2012 | 250.00p | 275.00p | 250.00p | 262.50p | 1944 |
| 18/09/2012 | 225.00p | 225.00p | 225.00p | 225.00p | 400 |
| 17/09/2012 | 200.00p | 300.00p | 175.00p | 187.50p | 1415 |
| 14/09/2012 | 250.00p | 275.00p | 225.00p | 275.00p | 0 |
| 13/09/2012 | 250.00p | 250.00p | 225.00p | 225.00p | 3000 |
| 12/09/2012 | 241.25p | 300.00p | 241.25p | 300.00p | 733 |
| 11/09/2012 | 275.00p | 350.00p | 275.00p | 350.00p | 416 |
| 10/09/2012 | 325.00p | 325.00p | 224.75p | 275.00p | 2294 |
| 07/09/2012 | 250.00p | 300.00p | 250.00p | 300.00p | 600 |
| 06/09/2012 | 200.00p | 325.00p | 200.00p | 262.50p | 1400 |
| 05/09/2012 | 225.00p | 312.50p | 200.00p | 312.50p | 0 |
| 04/09/2012 | 225.00p | 262.50p | 200.00p | 262.50p | 0 |
| 03/09/2012 | 225.00p | 243.75p | 200.00p | 240.63p | 6215 |
| 31/08/2012 | 200.00p | 212.50p | 200.00p | 212.50p | 480 |
| 30/08/2012 | 225.00p | 225.00p | 225.00p | 225.00p | 1000 |
| 29/08/2012 | 202.50p | 225.00p | 202.50p | 225.00p | 0 |
| 28/08/2012 | 202.50p | 225.00p | 202.50p | 225.00p | 596 |
| 24/08/2012 | 250.00p | 250.00p | 200.00p | 225.00p | 0 |
| 23/08/2012 | 250.00p | 250.00p | 200.00p | 225.00p | 0 |
| 22/08/2012 | 250.00p | 250.00p | 200.00p | 200.00p | 2415 |
| 21/08/2012 | 225.00p | 225.00p | 216.75p | 225.00p | 3021 |
| 20/08/2012 | 250.00p | 282.50p | 225.00p | 225.00p | 2295 |
| 17/08/2012 | 250.00p | 250.00p | 212.50p | 212.50p | 1980 |
| 16/08/2012 | 225.25p | 225.25p | 225.00p | 225.00p | 339 |
| 15/08/2012 | 225.00p | 225.00p | 200.00p | 212.50p | 3100 |
| 14/08/2012 | 200.00p | 237.50p | 175.00p | 237.50p | 5481 |
| 13/08/2012 | 200.00p | 230.00p | 200.00p | 212.50p | 1317 |
| 10/08/2012 | 150.00p | 240.00p | 150.00p | 200.00p | 5960 |
| 09/08/2012 | 191.25p | 191.25p | 137.50p | 137.50p | 400 |
| 08/08/2012 | 200.00p | 200.00p | 175.00p | 175.00p | 593 |
| 07/08/2012 | 125.00p | 243.75p | 125.00p | 175.00p | 15541 |
| 06/08/2012 | 250.00p | 337.50p | 250.00p | 337.50p | 525 |
| 03/08/2012 | 250.00p | 337.50p | 250.00p | 337.50p | 1370 |
| 02/08/2012 | 325.00p | 337.50p | 312.50p | 312.50p | 0 |
| 01/08/2012 | 325.00p | 337.50p | 325.00p | 337.50p | 0 |
| 31/07/2012 | 325.00p | 337.50p | 325.00p | 337.50p | 0 |
| 30/07/2012 | 325.00p | 337.50p | 325.00p | 337.50p | 320 |
| 27/07/2012 | 250.00p | 312.50p | 250.00p | 312.50p | 152 |
| 26/07/2012 | 343.75p | 343.75p | 312.50p | 312.50p | 45 |
| 25/07/2012 | 175.00p | 393.75p | 175.00p | 362.50p | 11863 |
| 24/07/2012 | 125.00p | 175.00p | 97.00p | 162.50p | 14422 |
| 23/07/2012 | 100.00p | 175.00p | 87.50p | 87.50p | 4152 |
| 20/07/2012 | 100.00p | 100.00p | 87.50p | 87.50p | 960 |
| 19/07/2012 | 125.00p | 125.00p | 112.50p | 112.50p | 13440 |
| 18/07/2012 | 165.00p | 175.00p | 100.00p | 100.00p | 2839 |
| 17/07/2012 | 250.00p | 250.00p | 112.50p | 112.50p | 0 |
| 16/07/2012 | 250.00p | 250.00p | 125.00p | 225.00p | 3840 |
| 13/07/2012 | 375.00p | 375.00p | 287.50p | 287.50p | 300 |
| 12/07/2012 | 375.00p | 375.00p | 312.50p | 312.50p | 600 |
| 11/07/2012 | 750.00p | 750.00p | 437.50p | 500.00p | 0 |
| 10/07/2012 | 750.00p | 750.00p | 437.50p | 437.50p | 320 |
| 09/07/2012 | 625.00p | 625.00p | 500.00p | 500.00p | 0 |
| 06/07/2012 | 625.00p | 625.00p | 562.50p | 562.50p | 600 |
| 05/07/2012 | 650.00p | 750.00p | 650.00p | 750.00p | 0 |
| 04/07/2012 | 650.00p | 750.00p | 650.00p | 750.00p | 0 |
| 03/07/2012 | 650.00p | 750.00p | 650.00p | 750.00p | 0 |
| 02/07/2012 | 650.00p | 750.00p | 650.00p | 750.00p | 0 |
| 29/06/2012 | 650.00p | 750.00p | 650.00p | 687.50p | 0 |
| 28/06/2012 | 650.00p | 750.00p | 650.00p | 750.00p | 0 |
| 27/06/2012 | 650.00p | 725.00p | 650.00p | 725.00p | 0 |
| 26/06/2012 | 650.00p | 725.00p | 650.00p | 725.00p | 71 |
| 25/06/2012 | 775.00p | 775.00p | 725.00p | 725.00p | 0 |
| 22/06/2012 | 775.00p | 775.00p | 725.00p | 725.00p | 0 |
| 21/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 20/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 19/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 18/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 15/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 14/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 13/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 12/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 11/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 0 |
| 08/06/2012 | 775.00p | 775.00p | 750.00p | 750.00p | 12 |
| 07/06/2012 | 875.00p | 962.50p | 875.00p | 962.50p | 920 |
| 06/06/2012 | 1,118.75p | 1,118.75p | 800.00p | 871.88p | 0 |
| 01/06/2012 | 1,118.75p | 1,118.75p | 800.00p | 934.38p | 410 |
| 31/05/2012 | 1,000.00p | 1,000.00p | 871.88p | 871.88p | 0 |
| 30/05/2012 | 1,000.00p | 1,000.00p | 871.88p | 871.88p | 600 |
| 29/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 28/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 25/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 24/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 23/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 22/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 21/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 18/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
| 17/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 0 |
*Close Price adjusted for both dividends and splits