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:
- 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
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Adamas Finance Asia Limited (DI) (ADAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/06/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/06/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/06/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 25/06/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/06/2019 | 40.00p | 40.00p | 0.50p | 40.00p | 0 |
| 21/06/2019 | 50.00p | 50.00p | 50.00p | 0.50p | 0 |
| 20/06/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/06/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/06/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/06/2019 | 52.50p | 52.50p | 45.00p | 50.00p | 5000 |
| 14/06/2019 | 52.50p | 52.50p | 45.00p | 52.50p | 5000 |
| 13/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 10/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/06/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 18400 |
| 31/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 28/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 13/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 10/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 09/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/05/2019 | 52.50p | 52.50p | 45.00p | 52.50p | 1500 |
| 02/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/05/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 25/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/04/2019 | 52.50p | 52.50p | 45.00p | 52.50p | 6876 |
| 23/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/04/2019 | 52.50p | 56.25p | 52.50p | 52.50p | 3468 |
| 17/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/04/2019 | 52.50p | 52.50p | 48.00p | 52.50p | 10000 |
| 10/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 09/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/04/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 28/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 25/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 19/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/03/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/03/2019 | 47.50p | 58.00p | 47.50p | 52.50p | 5000 |
| 14/03/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 13/03/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/03/2019 | 44.00p | 53.00p | 42.00p | 47.50p | 7136 |
| 11/03/2019 | 44.00p | 48.00p | 44.00p | 44.00p | 2000 |
| 08/03/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 07/03/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 06/03/2019 | 52.50p | 52.50p | 44.00p | 44.00p | 0 |
| 05/03/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 04/03/2019 | 45.50p | 45.50p | 44.00p | 44.00p | 46275 |
| 01/03/2019 | 44.00p | 45.50p | 44.00p | 45.50p | 0 |
| 28/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 27/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 26/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 25/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 22/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 21/02/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 20/02/2019 | 48.00p | 48.00p | 45.50p | 45.50p | 2000 |
| 19/02/2019 | 46.50p | 48.00p | 46.01p | 48.00p | 2500 |
| 18/02/2019 | 60.50p | 60.50p | 46.00p | 46.50p | 23000 |
| 15/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/02/2019 | 60.50p | 61.00p | 60.50p | 60.50p | 4000 |
| 13/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/02/2019 | 60.50p | 60.50p | 60.47p | 60.50p | 2500 |
| 11/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 2000 |
| 06/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/02/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 31/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 30/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/01/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 31/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 19/12/2018 | 60.50p | 60.50p | 59.00p | 60.50p | 1000 |
| 18/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 13/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 06/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/12/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 30/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 19/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/11/2018 | 60.50p | 60.50p | 59.00p | 60.50p | 1397 |
| 13/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 07/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 06/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/11/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 31/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 30/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 29/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/10/2018 | 60.50p | 60.50p | 58.57p | 60.50p | 476 |
| 25/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 19/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 16/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 04/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 03/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 02/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 01/10/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 28/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 25/09/2018 | 60.50p | 60.50p | 59.00p | 60.50p | 153 |
| 24/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 20/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 19/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 18/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 14/09/2018 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
*Close Price adjusted for both dividends and splits