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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Adalan Ventures (ZAIM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/08/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/06/2022 | 15.00p | 18.40p | 15.00p | 15.00p | 1165 |
| 28/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/06/2022 | 15.00p | 15.00p | 10.42p | 15.00p | 13110 |
| 21/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/06/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/05/2022 | 15.00p | 15.00p | 10.60p | 15.00p | 7000 |
| 06/05/2022 | 15.00p | 15.00p | 10.60p | 15.00p | 760 |
| 05/05/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/05/2022 | 25.00p | 25.00p | 15.00p | 15.00p | 2618 |
| 03/05/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/04/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 556 |
| 25/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/04/2022 | 25.00p | 27.49p | 25.00p | 25.00p | 2 |
| 14/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/04/2022 | 25.00p | 25.00p | 24.20p | 25.00p | 1197 |
| 11/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/04/2022 | 25.00p | 27.50p | 25.00p | 25.00p | 3564 |
| 06/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/04/2022 | 25.00p | 25.00p | 23.00p | 25.00p | 120789 |
| 04/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/04/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/03/2022 | 25.00p | 30.00p | 20.00p | 25.00p | 10635 |
| 30/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 800 |
| 29/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 200 |
| 25/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/03/2022 | 25.00p | 28.00p | 25.00p | 25.00p | 5 |
| 17/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 2500 |
| 15/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 2500 |
| 14/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 12415 |
| 11/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/03/2022 | 25.00p | 25.00p | 20.00p | 25.00p | 0 |
| 07/03/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/03/2022 | 25.00p | 25.00p | 20.00p | 20.00p | 85000 |
| 03/03/2022 | 37.50p | 37.50p | 21.00p | 25.00p | 39016 |
| 02/03/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 01/03/2022 | 37.50p | 39.00p | 37.50p | 37.50p | 702 |
| 28/02/2022 | 37.50p | 37.50p | 35.00p | 37.50p | 1020 |
| 25/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/02/2022 | 37.50p | 37.50p | 35.30p | 37.50p | 6000 |
| 23/02/2022 | 37.50p | 37.50p | 35.30p | 37.50p | 2978 |
| 22/02/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/02/2022 | 37.50p | 45.00p | 37.50p | 40.00p | 16552 |
| 18/02/2022 | 36.50p | 39.40p | 35.40p | 37.50p | 29792 |
| 17/02/2022 | 36.50p | 36.50p | 36.50p | 36.50p | 0 |
| 16/02/2022 | 37.50p | 37.50p | 33.00p | 36.50p | 48877 |
| 15/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 14/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 11/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 10/02/2022 | 37.50p | 37.50p | 36.60p | 37.50p | 252 |
| 09/02/2022 | 37.50p | 39.30p | 35.00p | 37.50p | 7904 |
| 08/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 07/02/2022 | 37.50p | 37.50p | 36.60p | 37.50p | 10000 |
| 04/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 02/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 01/02/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 31/01/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 28/01/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 27/01/2022 | 37.50p | 37.50p | 35.00p | 37.50p | 2219 |
| 26/01/2022 | 37.50p | 40.00p | 37.50p | 37.50p | 10000 |
| 25/01/2022 | 37.50p | 37.50p | 35.00p | 37.50p | 95 |
| 24/01/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/01/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 20/01/2022 | 40.00p | 40.00p | 37.50p | 37.50p | 0 |
| 19/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 18/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 12/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/01/2022 | 40.00p | 41.00p | 40.00p | 40.00p | 110 |
| 04/01/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 31/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 17/12/2021 | 40.00p | 40.00p | 35.65p | 40.00p | 7022 |
| 16/12/2021 | 40.00p | 40.00p | 36.35p | 40.00p | 23364 |
| 15/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/12/2021 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/12/2021 | 37.50p | 40.00p | 36.30p | 40.00p | 9963 |
| 07/12/2021 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 06/12/2021 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/12/2021 | 37.50p | 40.00p | 36.30p | 37.50p | 130000 |
| 02/12/2021 | 41.00p | 41.00p | 35.00p | 37.50p | 47274 |
| 01/12/2021 | 41.00p | 41.00p | 37.00p | 41.00p | 100000 |
| 30/11/2021 | 42.00p | 42.00p | 41.00p | 41.00p | 0 |
| 29/11/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 26/11/2021 | 41.00p | 41.00p | 37.16p | 41.00p | 25000 |
| 25/11/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 24/11/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 23/11/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 22/11/2021 | 42.00p | 42.00p | 37.00p | 41.00p | 112500 |
| 19/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 18/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 17/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 16/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 15/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 12/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 11/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 10/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 09/11/2021 | 42.00p | 42.00p | 38.20p | 42.00p | 17655 |
| 08/11/2021 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
| 05/11/2021 | 42.00p | 42.00p | 37.50p | 42.00p | 50000 |
| 04/11/2021 | 42.00p | 42.00p | 38.05p | 42.00p | 1573 |
| 03/11/2021 | 41.00p | 47.00p | 37.00p | 42.00p | 110622 |
| 02/11/2021 | 41.00p | 41.00p | 35.00p | 41.00p | 25000 |
| 01/11/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/10/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 28/10/2021 | 41.00p | 41.00p | 37.00p | 41.00p | 10 |
| 27/10/2021 | 39.50p | 41.00p | 39.50p | 41.00p | 0 |
| 26/10/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 25/10/2021 | 39.50p | 39.50p | 36.00p | 39.50p | 20000 |
| 22/10/2021 | 39.50p | 39.50p | 39.50p | 39.50p | 1000 |
| 21/10/2021 | 39.50p | 39.50p | 37.00p | 39.50p | 1000 |
| 20/10/2021 | 39.50p | 39.50p | 37.00p | 39.50p | 1817 |
| 19/10/2021 | 41.00p | 41.00p | 37.00p | 39.50p | 13700 |
| 18/10/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 15/10/2021 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
*Close Price adjusted for both dividends and splits