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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Adalan Ventures (ZAIM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits