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 |
|---|---|---|---|---|---|
| 01/08/2011 | 1,212.50p | 1,250.00p | 1,106.25p | 1,106.25p | 8080 |
| 29/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 28/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 27/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 26/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 25/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 22/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 21/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 20/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 19/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,143.75p | 0 |
| 18/07/2011 | 1,143.75p | 1,143.75p | 1,100.00p | 1,100.00p | 0 |
| 15/07/2011 | 1,143.75p | 1,143.75p | 1,143.75p | 1,143.75p | 0 |
| 14/07/2011 | 1,125.00p | 1,312.50p | 1,125.00p | 1,143.75p | 0 |
| 13/07/2011 | 1,125.00p | 1,312.50p | 1,125.00p | 1,143.75p | 0 |
| 12/07/2011 | 1,125.00p | 1,312.50p | 1,125.00p | 1,150.00p | 0 |
| 11/07/2011 | 1,125.00p | 1,312.50p | 1,125.00p | 1,150.00p | 0 |
| 08/07/2011 | 1,125.00p | 1,312.50p | 1,125.00p | 1,125.00p | 1000 |
| 07/07/2011 | 1,343.75p | 1,345.00p | 1,156.25p | 1,218.75p | 0 |
| 06/07/2011 | 1,343.75p | 1,345.00p | 1,156.25p | 1,156.25p | 0 |
| 05/07/2011 | 1,343.75p | 1,345.00p | 1,162.50p | 1,162.50p | 0 |
| 04/07/2011 | 1,343.75p | 1,345.00p | 1,162.50p | 1,162.50p | 0 |
| 01/07/2011 | 1,343.75p | 1,345.00p | 1,162.50p | 1,162.50p | 0 |
| 30/06/2011 | 1,343.75p | 1,345.00p | 1,162.50p | 1,162.50p | 200 |
| 29/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 28/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 27/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 24/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 23/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 22/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,181.25p | 0 |
| 21/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,187.50p | 0 |
| 20/06/2011 | 1,125.00p | 1,187.50p | 1,125.00p | 1,187.50p | 0 |
| 17/06/2011 | 1,187.50p | 1,187.50p | 1,125.00p | 1,125.00p | 0 |
| 16/06/2011 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 15/06/2011 | 1,037.50p | 1,187.50p | 1,037.50p | 1,187.50p | 0 |
| 14/06/2011 | 1,037.50p | 1,187.50p | 1,037.50p | 1,187.50p | 44 |
| 13/06/2011 | 1,187.50p | 1,187.50p | 1,187.50p | 1,187.50p | 0 |
| 10/06/2011 | 1,125.00p | 1,250.00p | 1,100.00p | 1,187.50p | 0 |
| 09/06/2011 | 1,125.00p | 1,250.00p | 1,100.00p | 1,187.50p | 0 |
| 08/06/2011 | 1,125.00p | 1,250.00p | 1,100.00p | 1,187.50p | 0 |
| 07/06/2011 | 1,125.00p | 1,250.00p | 1,100.00p | 1,125.00p | 0 |
| 06/06/2011 | 1,125.00p | 1,250.00p | 1,100.00p | 1,200.00p | 0 |
| 03/06/2011 | 1,125.00p | 1,187.50p | 1,100.00p | 1,187.50p | 860 |
| 02/06/2011 | 1,250.00p | 1,300.00p | 1,165.00p | 1,237.50p | 0 |
| 01/06/2011 | 1,250.00p | 1,300.00p | 1,165.00p | 1,212.50p | 0 |
| 31/05/2011 | 1,250.00p | 1,300.00p | 1,165.00p | 1,212.50p | 690 |
| 27/05/2011 | 1,000.00p | 1,450.00p | 1,000.00p | 1,281.25p | 3784 |
| 26/05/2011 | 1,250.00p | 1,250.00p | 1,150.00p | 1,150.00p | 400 |
| 25/05/2011 | 1,175.00p | 1,300.00p | 1,175.00p | 1,250.00p | 400 |
| 24/05/2011 | 1,250.00p | 1,250.00p | 1,175.00p | 1,250.00p | 200 |
| 23/05/2011 | 1,350.00p | 1,350.00p | 1,175.00p | 1,175.00p | 0 |
| 20/05/2011 | 1,350.00p | 1,350.00p | 1,262.50p | 1,262.50p | 294 |
| 19/05/2011 | 1,350.00p | 1,350.00p | 1,250.00p | 1,250.00p | 120 |
| 18/05/2011 | 1,337.50p | 1,337.50p | 1,337.50p | 1,337.50p | 160 |
| 17/05/2011 | 1,337.50p | 1,362.50p | 1,275.00p | 1,337.50p | 0 |
| 16/05/2011 | 1,337.50p | 1,362.50p | 1,275.00p | 1,337.50p | 0 |
| 13/05/2011 | 1,362.50p | 1,362.50p | 1,275.00p | 1,337.50p | 0 |
| 12/05/2011 | 1,362.50p | 1,362.50p | 1,275.00p | 1,362.50p | 600 |
| 11/05/2011 | 1,400.00p | 1,400.00p | 1,250.00p | 1,375.00p | 420 |
| 10/05/2011 | 1,400.00p | 1,437.50p | 1,400.00p | 1,400.00p | 0 |
| 09/05/2011 | 1,400.00p | 1,437.50p | 1,400.00p | 1,400.00p | 0 |
| 06/05/2011 | 1,400.00p | 1,437.50p | 1,400.00p | 1,400.00p | 0 |
| 05/05/2011 | 1,400.00p | 1,437.50p | 1,400.00p | 1,400.00p | 0 |
| 04/05/2011 | 1,400.00p | 1,437.50p | 1,400.00p | 1,400.00p | 0 |
| 03/05/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 28/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 27/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 26/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 21/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 20/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 19/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 18/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 15/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 0 |
| 14/04/2011 | 1,437.50p | 1,437.50p | 1,412.50p | 1,437.50p | 200 |
| 13/04/2011 | 1,437.50p | 1,437.50p | 1,300.00p | 1,437.50p | 0 |
| 12/04/2011 | 1,437.50p | 1,437.50p | 1,300.00p | 1,437.50p | 0 |
| 11/04/2011 | 1,437.50p | 1,437.50p | 1,300.00p | 1,437.50p | 240 |
| 08/04/2011 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 0 |
| 07/04/2011 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 0 |
| 06/04/2011 | 1,437.50p | 1,437.50p | 1,375.00p | 1,437.50p | 80 |
| 05/04/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 04/04/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 01/04/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 31/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 30/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 29/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 28/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 25/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 0 |
| 24/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 80 |
| 23/03/2011 | 1,437.50p | 1,450.00p | 1,437.50p | 1,437.50p | 40 |
| 22/03/2011 | 1,437.50p | 1,500.00p | 1,437.50p | 1,437.50p | 0 |
| 21/03/2011 | 1,437.50p | 1,500.00p | 1,437.50p | 1,437.50p | 120 |
| 18/03/2011 | 1,500.00p | 1,500.00p | 1,475.00p | 1,500.00p | 16000 |
| 17/03/2011 | 1,500.00p | 1,500.00p | 1,375.00p | 1,500.00p | 14680 |
| 16/03/2011 | 1,500.00p | 1,500.00p | 1,375.00p | 1,500.00p | 8240 |
| 15/03/2011 | 1,500.00p | 1,650.00p | 1,500.00p | 1,500.00p | 240 |
| 14/03/2011 | 1,475.00p | 1,600.00p | 1,475.00p | 1,500.00p | 240 |
| 11/03/2011 | 1,475.00p | 1,475.00p | 1,325.00p | 1,475.00p | 81 |
| 10/03/2011 | 1,475.00p | 1,562.50p | 1,475.00p | 1,475.00p | 51 |
| 09/03/2011 | 1,475.00p | 1,575.00p | 1,475.00p | 1,475.00p | 0 |
| 08/03/2011 | 1,437.50p | 1,575.00p | 1,475.00p | 1,475.00p | 168 |
| 07/03/2011 | 1,350.00p | 1,493.75p | 1,350.00p | 1,350.00p | 2610 |
| 04/03/2011 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 10000 |
| 03/03/2011 | 1,337.50p | 1,375.00p | 1,337.50p | 1,337.50p | 107 |
| 02/03/2011 | 1,287.50p | 1,375.00p | 1,337.50p | 1,337.50p | 240 |
| 01/03/2011 | 1,250.00p | 1,375.00p | 1,287.50p | 1,287.50p | 400 |
| 28/02/2011 | 1,250.00p | 1,312.50p | 1,125.00p | 1,250.00p | 0 |
| 25/02/2011 | 1,250.00p | 1,312.50p | 1,125.00p | 1,250.00p | 0 |
| 24/02/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 40 |
| 23/02/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 22/02/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/02/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 18/02/2011 | 1,212.50p | 1,250.00p | 1,250.00p | 1,250.00p | 44 |
| 17/02/2011 | 1,187.50p | 1,378.12p | 1,087.50p | 1,212.50p | 0 |
| 16/02/2011 | 1,250.00p | 1,250.00p | 1,087.50p | 1,187.50p | 0 |
| 15/02/2011 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 120000 |
| 14/02/2011 | 1,250.00p | 1,250.00p | 1,125.00p | 1,250.00p | 0 |
| 11/02/2011 | 1,250.00p | 1,250.00p | 1,125.00p | 1,250.00p | 0 |
| 10/02/2011 | 1,250.00p | 1,250.00p | 1,125.00p | 1,250.00p | 0 |
| 09/02/2011 | 1,125.00p | 1,250.00p | 1,125.00p | 1,250.00p | 100 |
| 08/02/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 07/02/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 04/02/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 03/02/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 02/02/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 01/02/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 31/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 28/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 27/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 26/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 25/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 24/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 21/01/2011 | 1,275.00p | 1,300.00p | 1,275.00p | 1,275.00p | 23 |
| 20/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 19/01/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 18/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 17/01/2011 | 0.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 14/01/2011 | 0.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 13/01/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 12/01/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 11/01/2011 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 10/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 07/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 06/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 05/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 04/01/2011 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 31/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 30/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 29/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 24/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 23/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 22/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 21/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 20/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 17/12/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 16/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 15/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 14/12/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 13/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 10/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 09/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 08/12/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 07/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 06/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 03/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 02/12/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 01/12/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 30/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 29/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 26/11/2010 | 1,275.00p | 1,375.00p | 1,212.50p | 1,275.00p | 56000 |
| 25/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 24/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 23/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 22/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 19/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 18/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 17/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 16/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 15/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 12/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 11/11/2010 | 1,275.00p | 1,375.00p | 1,212.50p | 1,275.00p | 64000 |
| 10/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 09/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 08/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 05/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 04/11/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 03/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 02/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 01/11/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 29/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 28/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 27/10/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 26/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 25/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 22/10/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 21/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 20/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 19/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 18/10/2010 | 1,375.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
| 15/10/2010 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 14/10/2010 | 1,275.00p | 1,375.00p | 1,275.00p | 1,275.00p | 0 |
*Close Price adjusted for both dividends and splits