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 |
|---|---|---|---|---|---|
| 16/05/2012 | 943.75p | 943.75p | 809.38p | 809.38p | 4 |
| 15/05/2012 | 993.75p | 993.75p | 809.38p | 809.38p | 0 |
| 14/05/2012 | 993.75p | 993.75p | 809.38p | 812.50p | 0 |
| 11/05/2012 | 993.75p | 993.75p | 809.38p | 812.50p | 0 |
| 10/05/2012 | 993.75p | 993.75p | 809.38p | 809.38p | 192 |
| 09/05/2012 | 987.50p | 987.50p | 809.38p | 809.38p | 200 |
| 08/05/2012 | 675.00p | 812.50p | 675.00p | 812.50p | 200 |
| 04/05/2012 | 943.75p | 943.75p | 675.00p | 784.38p | 257 |
| 03/05/2012 | 875.00p | 875.00p | 746.88p | 746.88p | 720 |
| 02/05/2012 | 875.00p | 875.00p | 650.00p | 650.00p | 240 |
| 01/05/2012 | 777.50p | 777.50p | 600.00p | 650.00p | 0 |
| 30/04/2012 | 777.50p | 777.50p | 600.00p | 600.00p | 12 |
| 27/04/2012 | 993.75p | 993.75p | 687.50p | 687.50p | 200 |
| 26/04/2012 | 800.00p | 800.00p | 687.50p | 746.88p | 0 |
| 25/04/2012 | 800.00p | 800.00p | 687.50p | 746.88p | 0 |
| 24/04/2012 | 800.00p | 800.00p | 687.50p | 687.50p | 200 |
| 23/04/2012 | 875.00p | 875.00p | 504.94p | 687.50p | 649 |
| 20/04/2012 | 998.75p | 998.75p | 886.88p | 934.38p | 912 |
| 19/04/2012 | 750.00p | 750.00p | 662.50p | 662.50p | 2400 |
| 18/04/2012 | 625.00p | 718.75p | 537.50p | 718.75p | 0 |
| 17/04/2012 | 625.00p | 687.50p | 537.50p | 537.50p | 0 |
| 16/04/2012 | 625.00p | 687.50p | 625.00p | 687.50p | 314 |
| 13/04/2012 | 500.00p | 625.00p | 500.00p | 625.00p | 351 |
| 12/04/2012 | 500.00p | 562.50p | 500.00p | 562.50p | 800 |
| 11/04/2012 | 277.50p | 450.00p | 277.50p | 450.00p | 0 |
| 10/04/2012 | 277.50p | 450.00p | 277.50p | 450.00p | 497 |
| 05/04/2012 | 373.75p | 425.00p | 373.75p | 425.00p | 400 |
| 04/04/2012 | 350.00p | 375.00p | 312.50p | 312.50p | 0 |
| 03/04/2012 | 350.00p | 375.00p | 312.50p | 312.50p | 3114 |
| 02/04/2012 | 475.00p | 475.00p | 337.50p | 337.50p | 1840 |
| 30/03/2012 | 687.50p | 687.50p | 450.00p | 462.50p | 0 |
| 29/03/2012 | 687.50p | 687.50p | 450.00p | 450.00p | 0 |
| 28/03/2012 | 687.50p | 687.50p | 462.50p | 462.50p | 0 |
| 27/03/2012 | 687.50p | 687.50p | 500.00p | 500.00p | 0 |
| 26/03/2012 | 687.50p | 687.50p | 525.00p | 525.00p | 0 |
| 23/03/2012 | 687.50p | 687.50p | 587.50p | 587.50p | 0 |
| 22/03/2012 | 687.50p | 687.50p | 587.50p | 587.50p | 43 |
| 21/03/2012 | 625.00p | 625.00p | 525.00p | 525.00p | 40 |
| 20/03/2012 | 600.00p | 700.00p | 525.00p | 525.00p | 497 |
| 19/03/2012 | 677.00p | 737.50p | 677.00p | 737.50p | 400 |
| 16/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 15/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 14/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 13/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 12/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 09/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 08/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 0 |
| 07/03/2012 | 750.00p | 775.00p | 700.00p | 775.00p | 800 |
| 06/03/2012 | 920.00p | 920.00p | 825.00p | 825.00p | 0 |
| 05/03/2012 | 920.00p | 920.00p | 825.00p | 825.00p | 400 |
| 02/03/2012 | 950.00p | 950.00p | 762.50p | 825.00p | 0 |
| 01/03/2012 | 950.00p | 950.00p | 762.50p | 825.00p | 0 |
| 29/02/2012 | 950.00p | 950.00p | 762.50p | 825.00p | 0 |
| 28/02/2012 | 950.00p | 950.00p | 762.50p | 762.50p | 0 |
| 27/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 24/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 23/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 22/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 21/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 20/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 17/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 16/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 15/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 14/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 13/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 10/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 09/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 08/02/2012 | 950.00p | 950.00p | 812.50p | 837.50p | 0 |
| 07/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 06/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 03/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 02/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 01/02/2012 | 950.00p | 950.00p | 812.50p | 825.00p | 0 |
| 31/01/2012 | 950.00p | 950.00p | 812.50p | 812.50p | 200 |
| 30/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 27/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 26/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 25/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 24/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 23/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 20/01/2012 | 750.00p | 925.00p | 700.00p | 825.00p | 0 |
| 19/01/2012 | 750.00p | 925.00p | 700.00p | 800.00p | 2160 |
| 18/01/2012 | 850.00p | 850.00p | 712.50p | 737.50p | 0 |
| 17/01/2012 | 850.00p | 850.00p | 712.50p | 800.00p | 0 |
| 16/01/2012 | 850.00p | 850.00p | 712.50p | 712.50p | 400 |
| 13/01/2012 | 700.00p | 725.00p | 625.00p | 725.00p | 0 |
| 12/01/2012 | 700.00p | 725.00p | 625.00p | 725.00p | 0 |
| 11/01/2012 | 700.00p | 725.00p | 625.00p | 725.00p | 0 |
| 10/01/2012 | 700.00p | 725.00p | 625.00p | 725.00p | 1200 |
| 09/01/2012 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 06/01/2012 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 05/01/2012 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 04/01/2012 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 03/01/2012 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 30/12/2011 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 29/12/2011 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 28/12/2011 | 825.00p | 825.00p | 700.00p | 825.00p | 0 |
| 23/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 22/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 21/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 20/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 19/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 16/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 0 |
| 15/12/2011 | 700.00p | 825.00p | 700.00p | 825.00p | 400 |
| 14/12/2011 | 750.00p | 825.00p | 750.00p | 750.00p | 0 |
| 13/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 0 |
| 12/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 0 |
| 09/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 0 |
| 08/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 0 |
| 07/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 0 |
| 06/12/2011 | 750.00p | 825.00p | 750.00p | 825.00p | 400 |
| 05/12/2011 | 875.00p | 1,000.00p | 812.50p | 812.50p | 0 |
| 02/12/2011 | 875.00p | 1,000.00p | 875.00p | 1,000.00p | 400 |
| 01/12/2011 | 875.00p | 937.50p | 875.00p | 937.50p | 400 |
| 30/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 29/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 28/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 25/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 24/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 23/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 22/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 21/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 18/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 17/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 16/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 15/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 14/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 11/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 10/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 09/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 08/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 07/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 04/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 0 |
| 03/11/2011 | 1,194.00p | 1,195.00p | 1,056.25p | 1,056.25p | 2 |
| 02/11/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 01/11/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 31/10/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 28/10/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 27/10/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 26/10/2011 | 1,200.00p | 1,200.00p | 1,056.25p | 1,056.25p | 0 |
| 25/10/2011 | 1,200.00p | 1,200.00p | 1,062.50p | 1,062.50p | 160 |
| 24/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 21/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 20/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 19/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 18/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 17/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 14/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 13/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 12/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 11/10/2011 | 975.00p | 1,062.50p | 937.50p | 962.50p | 0 |
| 10/10/2011 | 975.00p | 1,062.50p | 937.50p | 1,062.50p | 0 |
| 07/10/2011 | 975.00p | 1,025.00p | 937.50p | 1,000.00p | 0 |
| 06/10/2011 | 975.00p | 1,025.00p | 937.50p | 950.00p | 0 |
| 05/10/2011 | 975.00p | 1,025.00p | 937.50p | 937.50p | 4120 |
| 04/10/2011 | 1,000.00p | 1,000.00p | 900.00p | 900.00p | 0 |
| 03/10/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 30/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 29/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 28/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 27/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 26/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 23/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 22/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 21/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 20/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 19/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 16/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/09/2011 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 14/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,000.00p | 0 |
| 13/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,000.00p | 0 |
| 12/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,000.00p | 0 |
| 09/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,000.00p | 0 |
| 08/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,000.00p | 0 |
| 07/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,037.50p | 0 |
| 06/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 1,037.50p | 0 |
| 05/09/2011 | 1,000.00p | 1,100.00p | 975.00p | 975.00p | 320 |
| 02/09/2011 | 1,000.00p | 1,100.00p | 1,000.00p | 1,100.00p | 0 |
| 01/09/2011 | 1,000.00p | 1,100.00p | 1,000.00p | 1,100.00p | 400 |
| 31/08/2011 | 1,191.25p | 1,192.50p | 1,106.25p | 1,106.25p | 0 |
| 30/08/2011 | 1,191.25p | 1,192.50p | 1,106.25p | 1,106.25p | 0 |
| 26/08/2011 | 1,191.25p | 1,192.50p | 1,106.25p | 1,106.25p | 40 |
| 25/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 0 |
| 24/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 0 |
| 23/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 0 |
| 22/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 0 |
| 19/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 0 |
| 18/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 40 |
| 17/08/2011 | 1,191.25p | 1,191.25p | 1,106.25p | 1,106.25p | 0 |
| 16/08/2011 | 1,191.25p | 1,191.25p | 1,106.25p | 1,106.25p | 0 |
| 15/08/2011 | 1,191.25p | 1,191.25p | 1,106.25p | 1,106.25p | 0 |
| 12/08/2011 | 1,191.25p | 1,191.25p | 1,106.25p | 1,106.25p | 0 |
| 11/08/2011 | 1,191.25p | 1,191.25p | 1,106.25p | 1,106.25p | 0 |
| 10/08/2011 | 1,191.25p | 1,192.50p | 1,106.25p | 1,106.25p | 10 |
| 09/08/2011 | 1,000.00p | 1,106.25p | 1,000.00p | 1,106.25p | 200 |
| 08/08/2011 | 1,106.25p | 1,106.25p | 1,106.25p | 1,106.25p | 0 |
| 05/08/2011 | 1,106.25p | 1,106.25p | 1,106.25p | 1,106.25p | 0 |
| 04/08/2011 | 1,100.00p | 1,106.25p | 1,100.00p | 1,106.25p | 0 |
| 03/08/2011 | 0.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/08/2011 | 1,212.50p | 1,250.00p | 1,106.25p | 1,106.25p | 0 |
*Close Price adjusted for both dividends and splits