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 |
|---|---|---|---|---|---|
| 30/09/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 29/09/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 26/09/2014 | 181.25p | 181.25p | 162.50p | 181.25p | 4000 |
| 25/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/09/2014 | 187.50p | 187.50p | 162.50p | 187.50p | 4200 |
| 23/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/09/2014 | 187.50p | 187.50p | 162.50p | 187.50p | 1757 |
| 09/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 03/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 02/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/09/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 28/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 26/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/08/2014 | 187.50p | 187.50p | 173.25p | 187.50p | 1 |
| 21/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/08/2014 | 187.50p | 187.50p | 175.00p | 187.50p | 264 |
| 12/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 11/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/08/2014 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/08/2014 | 187.50p | 187.50p | 165.80p | 187.50p | 0 |
| 05/08/2014 | 187.50p | 187.50p | 165.80p | 187.50p | 0 |
| 04/08/2014 | 187.50p | 187.50p | 165.80p | 187.50p | 0 |
| 01/08/2014 | 187.50p | 187.50p | 165.80p | 187.50p | 2876 |
| 31/07/2014 | 162.50p | 187.50p | 162.50p | 175.00p | 68800 |
| 30/07/2014 | 162.50p | 170.00p | 162.50p | 162.50p | 4000 |
| 29/07/2014 | 162.50p | 162.50p | 143.00p | 162.50p | 0 |
| 28/07/2014 | 162.50p | 162.50p | 143.00p | 162.50p | 0 |
| 25/07/2014 | 162.50p | 162.50p | 143.00p | 162.50p | 0 |
| 24/07/2014 | 162.50p | 162.50p | 143.00p | 162.50p | 0 |
| 23/07/2014 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 22/07/2014 | 162.50p | 170.00p | 162.50p | 162.50p | 8 |
| 21/07/2014 | 162.50p | 162.50p | 143.25p | 162.50p | 0 |
| 18/07/2014 | 162.50p | 162.50p | 143.25p | 162.50p | 0 |
| 17/07/2014 | 162.50p | 162.50p | 143.25p | 162.50p | 2 |
| 16/07/2014 | 162.50p | 200.00p | 187.50p | 162.50p | 0 |
| 15/07/2014 | 162.50p | 200.00p | 187.50p | 162.50p | 0 |
| 14/07/2014 | 200.00p | 200.00p | 175.00p | 187.50p | 1000 |
| 11/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 10/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 09/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 08/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 07/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 04/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 03/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 02/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 01/07/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 30/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 27/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 26/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 25/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 24/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 23/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 20/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 19/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 0 |
| 18/06/2014 | 200.00p | 200.00p | 176.73p | 200.00p | 44 |
| 17/06/2014 | 200.00p | 200.00p | 187.50p | 200.00p | 181 |
| 16/06/2014 | 200.00p | 200.00p | 187.50p | 200.00p | 0 |
| 13/06/2014 | 200.00p | 200.00p | 187.50p | 200.00p | 0 |
| 12/06/2014 | 200.00p | 200.00p | 187.50p | 200.00p | 885 |
| 11/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 10/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 09/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 06/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 05/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 04/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 03/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 02/06/2014 | 200.00p | 200.00p | 161.05p | 200.00p | 0 |
| 30/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 29/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 28/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 27/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 23/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 22/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 21/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 20/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 19/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 16/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 15/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 14/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 13/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 12/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 09/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 08/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 07/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 06/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 0 |
| 02/05/2014 | 200.00p | 225.00p | 200.00p | 200.00p | 1920 |
| 01/05/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/04/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 640 |
| 29/04/2014 | 200.00p | 200.00p | 175.00p | 200.00p | 640 |
| 28/04/2014 | 200.00p | 200.00p | 175.00p | 200.00p | 640 |
| 25/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 24/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 267 |
| 23/04/2014 | 200.00p | 200.00p | 175.00p | 200.00p | 640 |
| 22/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 17/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 16/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 15/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 14/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 485 |
| 11/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 10/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 09/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 08/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 07/04/2014 | 200.00p | 200.00p | 150.00p | 200.00p | 0 |
| 04/04/2014 | 200.00p | 212.50p | 175.00p | 200.00p | 0 |
| 03/04/2014 | 200.00p | 212.50p | 175.00p | 200.00p | 0 |
| 02/04/2014 | 200.00p | 212.50p | 175.00p | 200.00p | 0 |
| 01/04/2014 | 212.50p | 212.50p | 175.00p | 200.00p | 1800 |
| 31/03/2014 | 200.00p | 200.00p | 175.00p | 200.00p | 640 |
| 28/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 27/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 26/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 25/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 24/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 21/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 0 |
| 20/03/2014 | 200.00p | 200.00p | 172.50p | 200.00p | 18133 |
| 19/03/2014 | 200.00p | 212.50p | 172.50p | 200.00p | 0 |
| 18/03/2014 | 212.50p | 212.50p | 172.50p | 212.50p | 56213 |
| 17/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 14/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 13/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 40200 |
| 12/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 11/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 10/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 07/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 06/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 05/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 04/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 03/03/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 0 |
| 28/02/2014 | 212.50p | 250.00p | 212.50p | 212.50p | 640 |
| 27/02/2014 | 212.50p | 212.50p | 212.50p | 212.50p | 267 |
| 26/02/2014 | 212.50p | 212.50p | 170.02p | 212.50p | 867 |
| 25/02/2014 | 175.00p | 275.00p | 150.00p | 212.50p | 5947 |
| 24/02/2014 | 150.00p | 225.00p | 150.00p | 175.00p | 3200 |
| 21/02/2014 | 150.00p | 225.25p | 150.00p | 150.00p | 1317 |
| 20/02/2014 | 187.25p | 187.25p | 150.00p | 150.00p | 0 |
| 19/02/2014 | 187.25p | 187.25p | 150.00p | 150.00p | 0 |
| 18/02/2014 | 187.25p | 187.25p | 156.12p | 171.00p | 2415 |
| 17/02/2014 | 200.00p | 200.00p | 156.12p | 156.12p | 0 |
| 14/02/2014 | 200.00p | 200.00p | 162.50p | 174.87p | 2204 |
| 13/02/2014 | 200.00p | 200.00p | 162.50p | 162.50p | 3004 |
| 12/02/2014 | 175.00p | 200.00p | 174.87p | 174.87p | 0 |
| 11/02/2014 | 175.00p | 200.00p | 174.87p | 174.87p | 0 |
| 10/02/2014 | 175.00p | 200.00p | 174.87p | 174.87p | 0 |
| 07/02/2014 | 175.00p | 200.00p | 175.00p | 175.00p | 3466 |
| 06/02/2014 | 224.99p | 224.99p | 200.00p | 200.00p | 1362 |
| 05/02/2014 | 225.00p | 225.00p | 187.50p | 200.00p | 800 |
| 04/02/2014 | 221.25p | 221.25p | 187.50p | 187.50p | 0 |
| 03/02/2014 | 221.25p | 221.25p | 187.50p | 187.50p | 0 |
| 31/01/2014 | 221.25p | 221.25p | 187.50p | 191.25p | 0 |
| 30/01/2014 | 221.25p | 221.25p | 187.50p | 187.50p | 1079 |
| 29/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 28/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 27/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 24/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 23/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 22/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 21/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 20/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 17/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 16/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 15/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 14/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 13/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 10/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 09/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 08/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 07/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 06/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 03/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 02/01/2014 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 31/12/2013 | 200.25p | 225.00p | 190.75p | 206.25p | 0 |
| 30/12/2013 | 200.25p | 225.00p | 190.75p | 206.25p | 9600 |
| 27/12/2013 | 162.50p | 200.00p | 162.50p | 170.38p | 0 |
| 24/12/2013 | 162.50p | 200.00p | 162.50p | 190.63p | 0 |
| 23/12/2013 | 162.50p | 200.00p | 162.50p | 175.00p | 32600 |
| 20/12/2013 | 175.00p | 200.00p | 175.00p | 187.50p | 1000 |
| 19/12/2013 | 200.00p | 200.00p | 159.38p | 200.00p | 0 |
| 18/12/2013 | 200.00p | 200.00p | 159.38p | 162.50p | 40304 |
| 17/12/2013 | 200.00p | 200.00p | 137.50p | 159.38p | 1120 |
| 16/12/2013 | 150.00p | 175.00p | 150.00p | 165.62p | 6000 |
| 13/12/2013 | 175.00p | 262.50p | 162.50p | 175.00p | 0 |
*Close Price adjusted for both dividends and splits