Adalan Ventures (ZAIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adalan Ventures

Date Open High Low Close* Volume
14/10/2021 41.00p 41.00p 41.00p 41.00p 0
13/10/2021 41.00p 41.00p 41.00p 41.00p 0
12/10/2021 41.00p 41.00p 41.00p 41.00p 0
11/10/2021 41.00p 41.00p 41.00p 41.00p 0
08/10/2021 41.00p 41.00p 37.00p 41.00p 4996
07/10/2021 41.50p 41.50p 36.00p 41.00p 25000
06/10/2021 41.00p 41.50p 40.40p 41.50p 30000
05/10/2021 41.00p 41.00p 40.00p 41.00p 20000
04/10/2021 41.00p 41.00p 40.40p 41.00p 10000
01/10/2021 41.00p 41.00p 40.40p 41.00p 10000
30/09/2021 40.50p 42.30p 36.00p 41.00p 96200
29/09/2021 41.00p 41.00p 41.00p 41.00p 0
28/09/2021 41.00p 41.00p 41.00p 41.00p 1092
27/09/2021 41.00p 41.00p 37.10p 41.00p 5
24/09/2021 41.00p 42.00p 41.00p 41.00p 4000
23/09/2021 41.00p 42.60p 37.00p 40.00p 16458
22/09/2021 40.50p 41.00p 37.00p 41.00p 39900
21/09/2021 40.50p 42.40p 40.00p 40.50p 12900
20/09/2021 40.50p 40.50p 40.50p 40.50p 0
17/09/2021 41.00p 41.00p 36.00p 40.50p 31262
16/09/2021 41.00p 41.00p 41.00p 41.00p 0
15/09/2021 41.00p 41.00p 41.00p 41.00p 0
14/09/2021 41.00p 41.00p 39.00p 41.00p 200000
13/09/2021 41.00p 41.00p 41.00p 41.00p 0
10/09/2021 41.00p 41.00p 37.64p 41.00p 503
09/09/2021 41.00p 41.00p 41.00p 41.00p 0
08/09/2021 41.00p 41.00p 41.00p 41.00p 0
07/09/2021 41.00p 41.00p 41.00p 41.00p 0
06/09/2021 41.00p 41.00p 37.20p 41.00p 6197
03/09/2021 41.00p 41.00p 41.00p 41.00p 0
02/09/2021 41.00p 41.00p 41.00p 41.00p 0
01/09/2021 41.00p 41.00p 37.00p 41.00p 284579
31/08/2021 41.00p 41.00p 41.00p 41.00p 0
27/08/2021 41.00p 41.00p 41.00p 41.00p 0
26/08/2021 41.00p 41.00p 37.62p 41.00p 1595
25/08/2021 41.00p 41.00p 37.64p 41.00p 2091
24/08/2021 41.00p 41.00p 38.00p 41.00p 5000
23/08/2021 41.00p 41.00p 41.00p 41.00p 0
20/08/2021 41.00p 41.00p 37.64p 41.00p 85
19/08/2021 41.00p 41.00p 37.00p 41.00p 21238
18/08/2021 41.00p 41.00p 41.00p 41.00p 0
17/08/2021 41.00p 41.00p 41.00p 41.00p 0
16/08/2021 41.00p 41.00p 41.00p 41.00p 0
13/08/2021 41.00p 41.00p 41.00p 41.00p 0
12/08/2021 41.00p 41.00p 41.00p 41.00p 0
11/08/2021 41.00p 41.00p 41.00p 41.00p 0
10/08/2021 41.00p 41.00p 41.00p 41.00p 0
09/08/2021 41.00p 41.00p 39.90p 41.00p 32771
06/08/2021 41.00p 41.00p 37.64p 41.00p 8409
05/08/2021 41.00p 41.00p 37.64p 41.00p 10376
04/08/2021 41.00p 41.00p 37.00p 40.00p 335884
03/08/2021 41.00p 41.00p 37.08p 41.00p 121141
02/08/2021 37.50p 41.00p 37.50p 41.00p 20000
30/07/2021 40.00p 40.00p 35.00p 37.50p 37013
29/07/2021 40.00p 42.50p 40.00p 42.50p 15000
28/07/2021 40.00p 40.00p 40.00p 40.00p 0
27/07/2021 40.00p 40.00p 40.00p 40.00p 0
26/07/2021 40.00p 40.00p 40.00p 40.00p 0
23/07/2021 41.00p 41.00p 37.80p 40.40p 61013
22/07/2021 42.50p 42.50p 40.40p 40.40p 203710
21/07/2021 42.50p 42.50p 42.50p 42.50p 0
20/07/2021 42.50p 42.50p 40.40p 42.50p 1336
19/07/2021 42.50p 42.50p 42.50p 42.50p 0
16/07/2021 42.50p 42.50p 42.50p 42.50p 0
15/07/2021 42.50p 42.50p 42.50p 42.50p 0
14/07/2021 42.50p 42.50p 42.50p 42.50p 0
13/07/2021 42.50p 44.75p 42.50p 42.50p 41040
12/07/2021 42.50p 42.50p 42.50p 42.50p 0
09/07/2021 45.00p 45.00p 42.50p 42.50p 0
08/07/2021 45.00p 45.00p 40.00p 45.00p 28800
07/07/2021 45.00p 45.00p 45.00p 45.00p 0
06/07/2021 45.00p 45.00p 45.00p 45.00p 0
05/07/2021 45.00p 45.00p 45.00p 45.00p 0
02/07/2021 45.00p 45.00p 41.35p 45.00p 268188
01/07/2021 45.00p 45.00p 45.00p 45.00p 0
30/06/2021 45.00p 45.00p 45.00p 45.00p 0
29/06/2021 45.00p 45.00p 45.00p 45.00p 0
28/06/2021 45.00p 45.00p 45.00p 45.00p 0
25/06/2021 45.00p 48.50p 45.00p 45.00p 16608
24/06/2021 45.00p 45.00p 40.00p 45.00p 26343
23/06/2021 42.50p 45.00p 40.00p 45.00p 187459
22/06/2021 45.00p 45.00p 40.40p 42.50p 20387
21/06/2021 41.80p 44.60p 43.90p 43.90p 761
18/06/2021 41.80p 46.00p 41.80p 43.80p 222
17/06/2021 41.80p 47.60p 40.00p 43.80p 142193
16/06/2021 42.00p 47.40p 42.00p 43.80p 16901
15/06/2021 45.80p 46.90p 44.00p 44.00p 5472
14/06/2021 46.20p 44.80p 42.00p 44.80p 59
11/06/2021 46.20p 46.90p 42.20p 44.10p 1573
10/06/2021 46.20p 47.50p 44.00p 44.00p 46050
09/06/2021 46.20p 45.00p 44.70p 45.00p 0
08/06/2021 46.20p 46.20p 44.70p 44.70p 15466
07/06/2021 47.40p 47.40p 42.20p 44.50p 30277
04/06/2021 46.00p 50.00p 42.00p 46.00p 5260
03/06/2021 41.80p 43.90p 41.80p 43.90p 57765
02/06/2021 42.20p 43.80p 43.80p 43.80p 0
01/06/2021 42.20p 45.80p 41.60p 43.80p 61121
28/05/2021 42.20p 43.50p 43.30p 43.30p 0
27/05/2021 42.20p 43.50p 42.00p 43.50p 22490
26/05/2021 42.20p 45.80p 41.14p 43.50p 46088
25/05/2021 42.60p 45.80p 41.02p 43.20p 116310
24/05/2021 45.80p 45.80p 42.60p 44.20p 19064
21/05/2021 44.00p 49.80p 42.76p 44.20p 60882
20/05/2021 47.80p 46.10p 42.60p 46.10p 296
19/05/2021 47.80p 48.00p 45.00p 47.40p 61692
18/05/2021 47.80p 47.80p 45.20p 45.20p 34874
17/05/2021 49.80p 49.80p 43.60p 46.70p 9483
14/05/2021 45.20p 46.80p 43.80p 46.80p 18
13/05/2021 45.20p 46.80p 46.80p 46.80p 0
12/05/2021 45.20p 50.00p 43.60p 46.80p 81082
11/05/2021 50.00p 50.00p 45.00p 47.50p 24102
10/05/2021 48.00p 48.00p 46.00p 48.00p 39564
07/05/2021 46.00p 47.79p 45.80p 45.80p 16738
06/05/2021 46.00p 46.00p 43.80p 45.80p 140760
05/05/2021 46.80p 47.00p 43.96p 45.00p 16942
04/05/2021 43.80p 49.26p 43.80p 47.40p 78232
30/04/2021 41.80p 48.08p 38.20p 44.60p 396270
29/04/2021 40.00p 40.78p 37.25p 38.40p 19450
28/04/2021 40.00p 40.10p 37.25p 40.10p 1500
27/04/2021 40.00p 44.80p 35.40p 40.10p 10052
26/04/2021 40.00p 42.00p 36.00p 39.00p 69497
23/04/2021 40.20p 41.20p 35.20p 38.30p 2182
22/04/2021 40.20p 41.20p 38.00p 38.00p 134714
21/04/2021 41.40p 42.00p 37.12p 38.80p 29785
20/04/2021 41.80p 42.00p 35.40p 38.40p 177610
19/04/2021 41.80p 41.80p 35.60p 39.00p 46152
16/04/2021 38.80p 41.80p 38.00p 40.00p 104440
15/04/2021 39.80p 41.80p 35.40p 38.50p 112173
14/04/2021 40.20p 41.00p 39.10p 39.10p 28973
13/04/2021 40.20p 45.00p 35.20p 41.50p 331150
12/04/2021 38.00p 41.80p 38.00p 39.00p 325939
09/04/2021 39.00p 43.00p 38.00p 40.50p 192053
08/04/2021 40.20p 42.80p 36.60p 39.10p 12
07/04/2021 40.20p 44.00p 40.20p 43.00p 56554
06/04/2021 41.80p 42.90p 37.00p 40.20p 44689
01/04/2021 37.40p 44.80p 37.40p 38.10p 100011
31/03/2021 40.80p 40.80p 35.40p 39.00p 9606
30/03/2021 38.00p 40.80p 35.20p 38.10p 100073
29/03/2021 39.80p 40.74p 36.00p 38.10p 1178
26/03/2021 39.80p 37.60p 35.20p 37.60p 48
25/03/2021 39.80p 40.00p 38.00p 39.00p 8151
24/03/2021 45.00p 40.00p 39.40p 39.40p 3911
23/03/2021 45.00p 38.80p 37.60p 38.80p 0
22/03/2021 45.00p 45.00p 36.00p 37.60p 117999
19/03/2021 38.20p 41.40p 35.30p 36.50p 174779
18/03/2021 40.00p 44.80p 38.00p 41.50p 3757
17/03/2021 40.00p 44.80p 38.00p 41.50p 2308
16/03/2021 40.00p 44.07p 38.00p 41.50p 232
15/03/2021 40.00p 41.50p 41.50p 41.50p 0
12/03/2021 40.00p 42.40p 38.00p 41.50p 8081
11/03/2021 40.00p 42.40p 38.00p 41.50p 5802
10/03/2021 40.00p 45.00p 38.20p 41.50p 400170
09/03/2021 38.40p 45.80p 38.00p 41.50p 2936
08/03/2021 38.40p 43.81p 41.50p 41.50p 3398
05/03/2021 38.40p 41.60p 41.50p 41.60p 25000
04/03/2021 38.40p 43.95p 41.50p 41.50p 2255
03/03/2021 38.40p 45.80p 38.00p 42.00p 3188
02/03/2021 38.40p 42.00p 42.00p 42.00p 0
01/03/2021 38.40p 43.80p 37.40p 42.00p 121721
26/02/2021 41.00p 43.12p 40.70p 40.70p 284
25/02/2021 41.00p 45.80p 37.40p 40.70p 31089
24/02/2021 36.00p 46.00p 36.00p 39.20p 6213
23/02/2021 40.20p 43.85p 36.64p 40.50p 12583
22/02/2021 40.20p 47.00p 36.20p 41.00p 67506
19/02/2021 45.00p 47.60p 42.00p 44.80p 983
18/02/2021 45.00p 47.55p 42.00p 44.50p 40259
17/02/2021 45.00p 47.60p 45.00p 46.30p 102065
16/02/2021 45.00p 47.40p 40.20p 43.50p 30457
15/02/2021 41.00p 45.00p 36.20p 42.50p 92705
12/02/2021 39.80p 42.35p 38.00p 38.00p 14412
11/02/2021 39.80p 38.00p 38.00p 38.00p 0
10/02/2021 39.80p 40.00p 33.20p 38.00p 82112
09/02/2021 40.00p 44.00p 33.00p 36.50p 137379
08/02/2021 40.00p 44.00p 38.00p 39.00p 2995
05/02/2021 36.00p 45.00p 34.00p 39.50p 3744
04/02/2021 36.00p 41.00p 35.00p 40.00p 5617
03/02/2021 36.00p 46.50p 35.00p 37.50p 40811
02/02/2021 44.00p 47.40p 37.20p 42.20p 51672
01/02/2021 37.80p 47.40p 37.00p 42.30p 110966
29/01/2021 42.00p 45.00p 37.20p 39.80p 683
28/01/2021 42.00p 48.00p 37.00p 42.50p 1266
27/01/2021 42.00p 45.00p 38.50p 41.50p 27501
26/01/2021 39.60p 49.00p 39.40p 44.20p 5681
25/01/2021 47.40p 50.00p 40.50p 43.50p 32115
22/01/2021 45.80p 47.00p 39.00p 45.00p 45987
21/01/2021 45.00p 51.00p 38.00p 41.00p 52218
20/01/2021 50.00p 55.00p 40.00p 42.00p 94980
19/01/2021 39.80p 53.88p 34.00p 48.50p 151728
18/01/2021 35.00p 38.00p 29.60p 35.00p 217080
15/01/2021 27.20p 33.00p 27.20p 32.00p 106894
14/01/2021 29.60p 29.60p 27.00p 28.30p 100836
13/01/2021 29.60p 29.60p 27.00p 28.30p 300001
12/01/2021 29.60p 28.30p 28.30p 28.30p 0
11/01/2021 29.60p 29.60p 28.30p 28.30p 2754
08/01/2021 28.20p 28.30p 28.20p 28.30p 6788
07/01/2021 28.20p 28.30p 28.30p 28.30p 0
06/01/2021 28.20p 29.60p 28.20p 28.30p 3500
05/01/2021 28.20p 29.60p 27.00p 28.30p 86574
04/01/2021 28.20p 27.60p 27.00p 27.60p 362803
31/12/2020 28.20p 28.00p 27.90p 27.90p 100

*Close Price adjusted for both dividends and splits