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 |
|---|---|---|---|---|---|
| 13/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 10/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 09/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 08/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 07/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 06/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 03/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 02/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 01/02/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 31/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 30/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 27/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 26/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 25/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 24/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 23/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 20/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 19/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 18/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 17/01/2017 | 151.25p | 151.25p | 145.00p | 151.25p | 98 |
| 16/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 13/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 12/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 11/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 10/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 09/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 06/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 05/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 04/01/2017 | 151.25p | 151.25p | 145.00p | 151.25p | 558 |
| 03/01/2017 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 30/12/2016 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 29/12/2016 | 151.25p | 157.50p | 151.25p | 151.25p | 4000 |
| 28/12/2016 | 151.25p | 155.00p | 151.25p | 151.25p | 4000 |
| 23/12/2016 | 151.25p | 152.37p | 151.25p | 151.25p | 2000 |
| 22/12/2016 | 150.00p | 157.50p | 150.00p | 151.25p | 15104 |
| 21/12/2016 | 150.00p | 155.00p | 150.00p | 150.00p | 8800 |
| 20/12/2016 | 150.00p | 152.50p | 150.00p | 150.00p | 13422 |
| 19/12/2016 | 150.00p | 152.50p | 150.00p | 150.00p | 7555 |
| 16/12/2016 | 143.75p | 150.00p | 143.75p | 150.00p | 13136 |
| 15/12/2016 | 143.75p | 143.98p | 143.75p | 143.75p | 2400 |
| 14/12/2016 | 143.12p | 147.50p | 143.12p | 143.75p | 7489 |
| 13/12/2016 | 143.12p | 143.12p | 143.12p | 143.12p | 0 |
| 12/12/2016 | 143.12p | 143.12p | 143.12p | 143.12p | 0 |
| 09/12/2016 | 143.12p | 143.12p | 143.12p | 143.12p | 0 |
| 08/12/2016 | 140.63p | 143.12p | 140.63p | 143.12p | 4000 |
| 07/12/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 06/12/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 05/12/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 02/12/2016 | 140.63p | 142.50p | 140.63p | 140.63p | 7561 |
| 01/12/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 30/11/2016 | 140.63p | 142.50p | 138.75p | 140.63p | 15087 |
| 29/11/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 28/11/2016 | 140.63p | 140.63p | 140.63p | 140.63p | 0 |
| 25/11/2016 | 140.00p | 140.63p | 138.75p | 140.63p | 11660 |
| 24/11/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 4000 |
| 23/11/2016 | 136.25p | 140.00p | 136.25p | 140.00p | 0 |
| 22/11/2016 | 136.25p | 136.25p | 136.25p | 136.25p | 0 |
| 21/11/2016 | 136.25p | 136.25p | 136.25p | 136.25p | 0 |
| 18/11/2016 | 135.00p | 137.50p | 135.00p | 136.25p | 9516 |
| 17/11/2016 | 135.00p | 136.25p | 135.00p | 135.00p | 9468 |
| 16/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/10/2016 | 135.00p | 135.00p | 132.50p | 135.00p | 0 |
| 28/10/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/10/2016 | 133.75p | 135.00p | 132.50p | 135.00p | 6312 |
| 26/10/2016 | 133.75p | 133.75p | 130.00p | 133.75p | 14671 |
| 25/10/2016 | 133.75p | 133.75p | 133.75p | 133.75p | 0 |
| 24/10/2016 | 133.75p | 133.75p | 132.50p | 133.75p | 0 |
| 21/10/2016 | 133.75p | 133.75p | 130.00p | 133.75p | 5300 |
| 20/10/2016 | 132.50p | 133.75p | 132.50p | 133.75p | 16250 |
| 19/10/2016 | 131.25p | 132.50p | 128.75p | 132.50p | 13000 |
| 18/10/2016 | 131.25p | 131.25p | 131.25p | 131.25p | 0 |
| 17/10/2016 | 131.25p | 131.25p | 131.25p | 131.25p | 0 |
| 14/10/2016 | 131.25p | 131.25p | 131.25p | 131.25p | 0 |
| 13/10/2016 | 128.75p | 131.25p | 131.25p | 131.25p | 0 |
| 12/10/2016 | 127.50p | 131.25p | 127.50p | 131.25p | 13000 |
| 11/10/2016 | 122.50p | 127.50p | 122.50p | 127.50p | 15040 |
| 10/10/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/10/2016 | 121.25p | 123.75p | 118.12p | 122.50p | 19815 |
| 06/10/2016 | 112.50p | 121.25p | 121.25p | 121.25p | 0 |
| 05/10/2016 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 04/10/2016 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 03/10/2016 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 30/09/2016 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 29/09/2016 | 120.00p | 121.25p | 120.00p | 121.25p | 0 |
| 28/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 22000 |
| 27/09/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/09/2016 | 115.00p | 121.25p | 115.00p | 120.00p | 13077 |
| 23/09/2016 | 113.75p | 121.25p | 113.75p | 115.00p | 13378 |
| 22/09/2016 | 113.75p | 118.75p | 113.75p | 113.75p | 13378 |
| 21/09/2016 | 115.63p | 119.55p | 110.00p | 113.75p | 32550 |
| 20/09/2016 | 112.50p | 118.75p | 112.50p | 115.63p | 12000 |
| 19/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/09/2016 | 112.50p | 118.75p | 112.50p | 112.50p | 32600 |
| 14/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/09/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 800 |
| 30/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/08/2016 | 112.50p | 120.00p | 112.50p | 112.50p | 800 |
| 25/08/2016 | 118.75p | 120.00p | 100.00p | 112.50p | 3898 |
| 24/08/2016 | 112.50p | 125.00p | 112.50p | 118.75p | 800 |
| 23/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/08/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/08/2016 | 106.25p | 112.50p | 106.25p | 112.50p | 800 |
| 11/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 10/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 09/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 08/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 05/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 04/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 03/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 02/08/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 01/08/2016 | 106.25p | 112.50p | 100.00p | 106.25p | 3800 |
| 29/07/2016 | 100.00p | 112.50p | 100.00p | 106.25p | 800 |
| 28/07/2016 | 100.00p | 110.00p | 100.00p | 110.00p | 3600 |
| 27/07/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/07/2016 | 106.25p | 106.25p | 100.00p | 100.00p | 1000 |
| 25/07/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 22/07/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 21/07/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 20/07/2016 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 19/07/2016 | 112.50p | 112.50p | 100.00p | 106.25p | 120 |
| 18/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/07/2016 | 112.50p | 112.50p | 103.75p | 112.50p | 0 |
| 30/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/06/2016 | 125.00p | 125.00p | 112.50p | 112.50p | 0 |
| 22/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/06/2016 | 125.00p | 125.00p | 112.50p | 125.00p | 2 |
| 10/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/06/2016 | 135.00p | 135.00p | 125.00p | 125.00p | 1800 |
| 02/06/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/06/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/05/2016 | 137.50p | 135.00p | 135.00p | 135.00p | 0 |
| 12/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/05/2016 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 04/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits