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 |
|---|---|---|---|---|---|
| 30/12/2020 | 28.20p | 29.60p | 27.50p | 27.50p | 62769 |
| 29/12/2020 | 29.40p | 29.60p | 28.00p | 28.80p | 42267 |
| 24/12/2020 | 26.20p | 27.80p | 26.20p | 27.80p | 5020 |
| 23/12/2020 | 28.80p | 29.20p | 25.80p | 27.30p | 9001 |
| 22/12/2020 | 28.80p | 27.30p | 25.00p | 27.30p | 520 |
| 21/12/2020 | 28.80p | 27.30p | 25.80p | 27.30p | 1060 |
| 18/12/2020 | 28.80p | 29.20p | 25.00p | 27.30p | 11299 |
| 17/12/2020 | 25.00p | 29.20p | 25.00p | 27.50p | 15205 |
| 16/12/2020 | 30.00p | 30.00p | 25.00p | 25.80p | 84349 |
| 15/12/2020 | 23.20p | 31.00p | 23.20p | 27.50p | 967074 |
| 14/12/2020 | 26.20p | 26.20p | 24.60p | 24.60p | 724219 |
| 11/12/2020 | 29.00p | 29.00p | 27.50p | 27.50p | 34289 |
| 10/12/2020 | 28.80p | 27.50p | 27.50p | 27.50p | 0 |
| 09/12/2020 | 28.80p | 27.50p | 27.50p | 27.50p | 0 |
| 08/12/2020 | 28.80p | 28.81p | 26.20p | 27.50p | 3685 |
| 07/12/2020 | 27.00p | 27.50p | 27.50p | 27.50p | 0 |
| 04/12/2020 | 27.00p | 27.50p | 26.15p | 27.50p | 6740 |
| 03/12/2020 | 27.00p | 28.00p | 27.00p | 28.00p | 49 |
| 02/12/2020 | 29.00p | 29.00p | 28.00p | 28.00p | 5172 |
| 01/12/2020 | 29.00p | 29.00p | 28.00p | 28.00p | 50000 |
| 30/11/2020 | 24.60p | 26.10p | 26.00p | 26.10p | 0 |
| 27/11/2020 | 24.60p | 26.00p | 26.00p | 26.00p | 0 |
| 26/11/2020 | 24.60p | 26.10p | 26.00p | 26.00p | 0 |
| 25/11/2020 | 24.60p | 26.10p | 24.60p | 26.10p | 1126 |
| 24/11/2020 | 29.00p | 26.00p | 23.20p | 26.00p | 1800 |
| 23/11/2020 | 29.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/11/2020 | 29.00p | 30.00p | 26.00p | 26.00p | 512575 |
| 19/11/2020 | 23.20p | 26.50p | 23.20p | 26.50p | 3150 |
| 18/11/2020 | 24.00p | 26.50p | 26.50p | 26.50p | 0 |
| 17/11/2020 | 24.00p | 26.50p | 23.54p | 26.50p | 2295 |
| 16/11/2020 | 24.00p | 24.50p | 23.20p | 24.50p | 72883 |
| 13/11/2020 | 25.20p | 26.50p | 23.00p | 26.50p | 40381 |
| 12/11/2020 | 25.20p | 26.50p | 23.20p | 26.50p | 57802 |
| 11/11/2020 | 0.00p | 27.50p | 25.44p | 27.50p | 10000 |
| 10/11/2020 | 27.60p | 30.00p | 25.20p | 27.50p | 11639 |
| 09/11/2020 | 27.60p | 30.00p | 26.00p | 26.00p | 212451 |
| 06/11/2020 | 27.60p | 25.30p | 25.30p | 25.30p | 0 |
| 05/11/2020 | 27.60p | 27.60p | 25.30p | 25.30p | 63881 |
| 04/11/2020 | 25.00p | 25.30p | 25.30p | 25.30p | 0 |
| 03/11/2020 | 25.00p | 25.30p | 23.00p | 25.30p | 13500 |
| 02/11/2020 | 25.20p | 26.30p | 21.80p | 26.30p | 0 |
| 30/10/2020 | 25.20p | 25.20p | 21.80p | 21.80p | 1100000 |
| 29/10/2020 | 23.00p | 25.00p | 21.60p | 21.60p | 36935 |
| 28/10/2020 | 25.40p | 25.00p | 24.30p | 24.30p | 300000 |
| 27/10/2020 | 25.40p | 25.40p | 23.00p | 25.20p | 1298144 |
| 26/10/2020 | 25.60p | 25.60p | 25.50p | 25.50p | 400000 |
| 23/10/2020 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 22/10/2020 | 25.00p | 26.50p | 25.50p | 25.50p | 0 |
| 21/10/2020 | 25.00p | 26.50p | 25.00p | 26.50p | 75000 |
| 20/10/2020 | 25.00p | 25.50p | 24.80p | 25.50p | 274014 |
| 19/10/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 16/10/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 15/10/2020 | 25.00p | 24.50p | 23.03p | 24.50p | 1555 |
| 14/10/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 13/10/2020 | 25.00p | 24.50p | 23.03p | 24.50p | 1485 |
| 12/10/2020 | 25.00p | 24.50p | 23.03p | 24.50p | 868 |
| 09/10/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 08/10/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 07/10/2020 | 25.00p | 25.66p | 24.50p | 24.50p | 250010 |
| 06/10/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 05/10/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 02/10/2020 | 24.00p | 25.00p | 24.50p | 24.50p | 90000 |
| 01/10/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 30/09/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 29/09/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 28/09/2020 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 25/09/2020 | 24.00p | 24.50p | 23.00p | 24.50p | 10167 |
| 24/09/2020 | 22.60p | 27.00p | 27.00p | 27.00p | 0 |
| 23/09/2020 | 22.60p | 27.00p | 24.00p | 27.00p | 10000 |
| 22/09/2020 | 22.60p | 27.00p | 23.70p | 27.00p | 0 |
| 21/09/2020 | 22.60p | 23.70p | 23.70p | 23.70p | 0 |
| 18/09/2020 | 22.60p | 23.70p | 21.70p | 23.70p | 0 |
| 17/09/2020 | 22.60p | 23.70p | 21.70p | 21.70p | 0 |
| 16/09/2020 | 22.60p | 23.70p | 23.70p | 23.70p | 0 |
| 15/09/2020 | 22.60p | 23.70p | 22.40p | 23.70p | 15637 |
| 14/09/2020 | 20.20p | 26.20p | 24.20p | 26.20p | 0 |
| 11/09/2020 | 20.20p | 24.20p | 24.20p | 24.20p | 0 |
| 10/09/2020 | 20.20p | 24.20p | 24.20p | 24.20p | 0 |
| 09/09/2020 | 20.20p | 24.20p | 24.20p | 24.20p | 0 |
| 08/09/2020 | 20.20p | 24.20p | 24.20p | 24.20p | 0 |
| 07/09/2020 | 20.20p | 24.20p | 22.40p | 24.20p | 1508 |
| 04/09/2020 | 20.20p | 24.20p | 20.20p | 24.20p | 2384 |
| 03/09/2020 | 25.00p | 25.00p | 23.70p | 23.70p | 5950 |
| 02/09/2020 | 17.40p | 27.50p | 23.70p | 27.50p | 0 |
| 01/09/2020 | 17.40p | 23.70p | 17.40p | 23.70p | 50000 |
| 28/08/2020 | 20.00p | 22.70p | 22.50p | 22.70p | 0 |
| 27/08/2020 | 20.00p | 25.00p | 17.20p | 22.50p | 247729 |
| 26/08/2020 | 20.00p | 25.00p | 16.30p | 22.50p | 98662 |
| 25/08/2020 | 28.00p | 28.00p | 25.50p | 25.50p | 8530 |
| 24/08/2020 | 25.40p | 25.50p | 25.50p | 25.50p | 0 |
| 21/08/2020 | 25.40p | 38.60p | 25.40p | 25.50p | 195110 |
| 20/08/2020 | 24.40p | 21.20p | 21.20p | 21.20p | 0 |
| 19/08/2020 | 24.40p | 21.20p | 21.20p | 21.20p | 0 |
| 18/08/2020 | 24.40p | 21.20p | 18.64p | 21.20p | 337 |
| 17/08/2020 | 24.40p | 21.20p | 21.10p | 21.10p | 0 |
| 14/08/2020 | 24.40p | 21.20p | 21.20p | 21.20p | 0 |
| 13/08/2020 | 24.40p | 21.20p | 21.20p | 21.20p | 0 |
| 12/08/2020 | 24.40p | 24.40p | 21.20p | 21.20p | 500 |
| 11/08/2020 | 18.00p | 21.20p | 21.20p | 21.20p | 0 |
| 10/08/2020 | 18.00p | 21.70p | 21.20p | 21.20p | 0 |
| 07/08/2020 | 18.00p | 21.70p | 18.00p | 21.70p | 10000 |
| 06/08/2020 | 23.00p | 22.70p | 22.70p | 22.70p | 0 |
| 05/08/2020 | 23.00p | 24.00p | 22.70p | 22.70p | 0 |
| 04/08/2020 | 23.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/08/2020 | 23.00p | 24.00p | 23.00p | 24.00p | 0 |
| 31/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/07/2020 | 24.60p | 23.00p | 23.00p | 23.00p | 0 |
| 17/07/2020 | 24.60p | 23.00p | 23.00p | 23.00p | 0 |
| 16/07/2020 | 24.60p | 25.40p | 23.00p | 23.00p | 10 |
| 15/07/2020 | 24.60p | 23.00p | 23.00p | 23.00p | 0 |
| 14/07/2020 | 24.60p | 23.00p | 23.00p | 23.00p | 0 |
| 13/07/2020 | 24.60p | 23.00p | 23.00p | 23.00p | 0 |
| 10/07/2020 | 24.60p | 23.50p | 23.00p | 23.00p | 0 |
| 09/07/2020 | 24.60p | 27.60p | 22.25p | 23.50p | 440167 |
| 08/07/2020 | 20.00p | 24.00p | 20.00p | 22.00p | 20000 |
| 07/07/2020 | 25.00p | 22.90p | 21.00p | 22.90p | 15000 |
| 06/07/2020 | 25.00p | 22.50p | 21.00p | 22.50p | 5159 |
| 03/07/2020 | 25.00p | 22.60p | 22.60p | 22.60p | 0 |
| 02/07/2020 | 25.00p | 23.60p | 22.60p | 22.60p | 0 |
| 01/07/2020 | 25.00p | 24.50p | 23.60p | 23.60p | 0 |
| 30/06/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 29/06/2020 | 25.00p | 24.50p | 24.50p | 24.50p | 0 |
| 26/06/2020 | 25.00p | 24.50p | 23.50p | 24.50p | 0 |
| 25/06/2020 | 25.00p | 26.10p | 23.50p | 23.50p | 0 |
| 24/06/2020 | 25.00p | 26.10p | 24.50p | 26.10p | 0 |
| 23/06/2020 | 25.00p | 26.50p | 24.50p | 24.50p | 0 |
| 22/06/2020 | 25.00p | 27.00p | 26.50p | 26.50p | 0 |
| 19/06/2020 | 25.00p | 27.00p | 24.50p | 27.00p | 0 |
| 18/06/2020 | 25.00p | 26.60p | 24.50p | 24.50p | 0 |
| 17/06/2020 | 25.00p | 26.60p | 25.30p | 26.60p | 25000 |
| 16/06/2020 | 25.00p | 26.60p | 25.00p | 26.60p | 10000 |
| 15/06/2020 | 25.00p | 27.50p | 27.00p | 27.50p | 0 |
| 12/06/2020 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/06/2020 | 25.00p | 28.60p | 25.00p | 27.00p | 10160 |
| 10/06/2020 | 25.00p | 27.00p | 25.00p | 27.00p | 3500 |
| 09/06/2020 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/06/2020 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 05/06/2020 | 25.00p | 27.00p | 25.50p | 27.00p | 25000 |
| 04/06/2020 | 25.00p | 27.00p | 25.00p | 27.00p | 26537 |
| 03/06/2020 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 02/06/2020 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 01/06/2020 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 29/05/2020 | 25.00p | 25.00p | 22.50p | 22.50p | 14963 |
| 28/05/2020 | 24.80p | 24.80p | 23.80p | 23.80p | 6837 |
| 27/05/2020 | 25.00p | 23.70p | 22.40p | 23.70p | 0 |
| 26/05/2020 | 25.00p | 22.40p | 22.40p | 22.40p | 0 |
| 22/05/2020 | 25.00p | 22.40p | 20.00p | 22.40p | 796 |
| 21/05/2020 | 25.00p | 23.10p | 23.10p | 23.10p | 0 |
| 20/05/2020 | 25.00p | 23.10p | 23.10p | 23.10p | 0 |
| 19/05/2020 | 25.00p | 23.20p | 23.10p | 23.10p | 0 |
| 18/05/2020 | 25.00p | 26.00p | 23.20p | 23.20p | 110000 |
| 15/05/2020 | 27.40p | 26.90p | 26.90p | 26.90p | 0 |
| 14/05/2020 | 27.40p | 26.90p | 26.50p | 26.90p | 0 |
| 13/05/2020 | 27.40p | 26.50p | 24.40p | 26.50p | 0 |
| 12/05/2020 | 27.40p | 26.90p | 24.40p | 24.40p | 0 |
| 11/05/2020 | 27.40p | 26.90p | 26.50p | 26.90p | 0 |
| 07/05/2020 | 27.40p | 26.50p | 24.50p | 26.50p | 0 |
| 06/05/2020 | 27.40p | 29.00p | 24.50p | 24.50p | 2000 |
| 05/05/2020 | 25.20p | 24.30p | 23.90p | 23.90p | 0 |
| 04/05/2020 | 25.20p | 25.20p | 24.30p | 24.30p | 55000 |
| 01/05/2020 | 25.00p | 27.00p | 27.00p | 27.00p | 0 |
| 30/04/2020 | 25.00p | 29.00p | 25.00p | 27.00p | 26000 |
| 29/04/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/04/2020 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 27/04/2020 | 27.00p | 29.65p | 27.50p | 27.50p | 337 |
| 24/04/2020 | 27.00p | 27.50p | 27.00p | 27.50p | 30000 |
| 23/04/2020 | 35.00p | 29.90p | 27.50p | 29.90p | 2917 |
| 22/04/2020 | 35.00p | 30.70p | 30.70p | 30.70p | 0 |
| 21/04/2020 | 35.00p | 30.70p | 30.70p | 30.70p | 80000 |
| 20/04/2020 | 35.00p | 30.90p | 30.70p | 30.70p | 0 |
| 17/04/2020 | 35.00p | 34.80p | 30.90p | 30.90p | 100000 |
| 16/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 15/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 14/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 09/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 08/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 07/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 06/04/2020 | 35.00p | 30.90p | 30.90p | 30.90p | 0 |
| 03/04/2020 | 35.00p | 34.80p | 30.90p | 30.90p | 50000 |
| 02/04/2020 | 35.00p | 35.00p | 31.00p | 31.00p | 0 |
| 01/04/2020 | 34.80p | 34.80p | 31.00p | 31.00p | 500 |
| 31/03/2020 | 27.20p | 31.00p | 27.00p | 31.00p | 7100 |
| 30/03/2020 | 35.00p | 31.10p | 31.10p | 31.10p | 0 |
| 27/03/2020 | 35.00p | 35.00p | 31.10p | 31.10p | 40000 |
| 26/03/2020 | 35.00p | 35.00p | 31.10p | 31.10p | 1000 |
| 25/03/2020 | 31.20p | 31.10p | 31.10p | 31.10p | 0 |
| 24/03/2020 | 31.20p | 31.10p | 31.10p | 31.10p | 0 |
| 23/03/2020 | 31.20p | 35.00p | 31.10p | 31.10p | 50000 |
| 20/03/2020 | 31.20p | 31.10p | 31.10p | 31.10p | 0 |
| 19/03/2020 | 31.20p | 35.00p | 31.10p | 31.10p | 65669 |
| 18/03/2020 | 31.20p | 31.10p | 31.10p | 31.10p | 0 |
| 17/03/2020 | 31.20p | 31.10p | 31.10p | 31.10p | 0 |
*Close Price adjusted for both dividends and splits