Adalan Ventures (ZAIM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2020 31.20p 34.22p 31.10p 31.10p 31
13/03/2020 31.20p 31.10p 31.10p 31.10p 0
12/03/2020 31.20p 31.10p 31.10p 31.10p 0
11/03/2020 31.20p 31.10p 31.10p 31.10p 0
10/03/2020 31.20p 31.10p 31.10p 31.10p 0
09/03/2020 31.20p 34.00p 31.10p 31.10p 0
06/03/2020 31.20p 34.00p 31.00p 34.00p 19058
05/03/2020 34.00p 35.10p 35.10p 35.10p 0
04/03/2020 34.00p 35.10p 35.10p 35.10p 0
03/03/2020 34.00p 39.00p 30.00p 35.10p 280000
02/03/2020 34.00p 35.10p 35.10p 35.10p 0
28/02/2020 34.00p 39.00p 34.00p 35.10p 50772
27/02/2020 40.00p 40.00p 40.00p 40.00p 500
26/02/2020 40.00p 40.00p 35.00p 36.10p 73500
25/02/2020 37.80p 38.00p 37.10p 37.10p 28471
24/02/2020 38.00p 38.00p 34.90p 34.90p 1000
21/02/2020 35.00p 35.90p 34.90p 35.90p 0
20/02/2020 35.00p 37.80p 34.00p 34.90p 91471
19/02/2020 32.00p 35.00p 32.00p 33.50p 10500
18/02/2020 29.20p 30.60p 29.20p 30.60p 270000
17/02/2020 29.00p 29.50p 27.00p 29.50p 67200
14/02/2020 29.00p 29.70p 27.00p 29.70p 265000
13/02/2020 31.80p 32.00p 29.40p 29.40p 1500
12/02/2020 31.80p 31.80p 28.00p 30.90p 291000
11/02/2020 26.40p 27.60p 26.20p 27.60p 270000
10/02/2020 29.00p 29.00p 27.40p 27.40p 75000
07/02/2020 26.40p 29.00p 26.40p 29.00p 265161
06/02/2020 31.80p 31.80p 30.00p 30.00p 898
05/02/2020 29.80p 28.50p 26.00p 28.50p 98750
04/02/2020 29.80p 27.40p 27.40p 27.40p 0
03/02/2020 29.80p 27.40p 27.40p 27.40p 0
31/01/2020 29.80p 29.80p 26.00p 27.40p 41000
30/01/2020 29.80p 27.50p 27.40p 27.50p 0
29/01/2020 29.80p 27.40p 27.40p 27.40p 0
28/01/2020 29.80p 27.40p 25.34p 27.40p 2804
27/01/2020 29.80p 29.80p 27.40p 27.40p 11000
24/01/2020 25.00p 26.40p 26.40p 26.40p 0
23/01/2020 25.00p 26.40p 25.00p 26.40p 30689
22/01/2020 30.00p 29.10p 29.10p 29.10p 0
21/01/2020 30.00p 29.10p 26.60p 29.10p 20000
20/01/2020 30.00p 29.10p 29.10p 29.10p 0
17/01/2020 30.00p 29.10p 29.10p 29.10p 0
16/01/2020 30.00p 29.10p 29.10p 29.10p 0
15/01/2020 30.00p 30.20p 29.10p 29.10p 17500
14/01/2020 33.00p 32.00p 32.00p 32.00p 0
13/01/2020 33.00p 32.10p 32.00p 32.00p 0
10/01/2020 33.00p 32.10p 32.10p 32.10p 0
09/01/2020 33.00p 32.10p 32.10p 32.10p 0
08/01/2020 33.00p 33.00p 32.10p 32.10p 25000
07/01/2020 35.00p 32.60p 32.60p 32.60p 0
06/01/2020 35.00p 32.60p 32.50p 32.60p 0
03/01/2020 35.00p 34.10p 32.50p 32.50p 0
02/01/2020 35.00p 35.00p 34.10p 34.10p 50
31/12/2019 35.00p 34.10p 32.60p 34.10p 0
30/12/2019 35.00p 32.60p 32.60p 32.60p 0
27/12/2019 35.00p 32.60p 32.60p 32.60p 0
24/12/2019 35.00p 32.60p 32.60p 32.60p 0
23/12/2019 35.00p 32.60p 32.60p 32.60p 0
20/12/2019 35.00p 32.60p 32.60p 32.60p 0
19/12/2019 35.00p 32.60p 32.60p 32.60p 0
18/12/2019 35.00p 32.60p 32.55p 32.60p 0
17/12/2019 35.00p 32.55p 32.50p 32.55p 0
16/12/2019 35.00p 35.00p 30.00p 32.50p 13050
13/12/2019 38.00p 38.00p 38.00p 38.00p 50
12/12/2019 35.00p 35.00p 32.50p 32.50p 10000
11/12/2019 39.00p 32.50p 32.50p 32.50p 0
10/12/2019 39.00p 32.50p 32.50p 32.50p 0
09/12/2019 39.00p 34.50p 30.00p 32.50p 26000
06/12/2019 39.00p 34.50p 34.50p 34.50p 0
05/12/2019 39.00p 34.50p 34.50p 34.50p 0
04/12/2019 39.00p 37.70p 34.50p 34.50p 21
03/12/2019 39.00p 34.50p 34.50p 34.50p 0
02/12/2019 39.00p 39.00p 30.00p 34.50p 106717
29/11/2019 40.00p 40.00p 32.50p 33.50p 9950
28/11/2019 39.00p 35.25p 34.55p 35.25p 0
27/11/2019 39.00p 39.00p 34.55p 34.55p 2967
26/11/2019 40.00p 40.00p 35.75p 35.75p 853
25/11/2019 35.95p 39.00p 34.44p 35.75p 16300
22/11/2019 35.00p 31.47p 30.97p 31.47p 0
21/11/2019 35.00p 35.00p 30.00p 30.97p 51250
20/11/2019 35.95p 36.00p 25.05p 27.50p 22026
19/11/2019 27.50p 35.95p 27.50p 30.53p 10450
18/11/2019 35.95p 35.95p 31.75p 31.75p 500
15/11/2019 27.60p 35.00p 27.60p 31.80p 12131
14/11/2019 35.00p 35.00p 31.25p 31.25p 500
13/11/2019 30.00p 34.00p 29.78p 29.78p 10000
12/11/2019 35.00p 35.00p 32.00p 32.00p 17500
11/11/2019 38.50p 38.50p 32.73p 34.75p 1002
08/11/2019 34.00p 38.00p 34.00p 36.00p 4500
07/11/2019 38.50p 38.50p 36.25p 36.25p 868
06/11/2019 38.00p 40.00p 34.00p 37.50p 76510
05/11/2019 34.00p 36.00p 33.55p 34.05p 129475
04/11/2019 30.00p 33.00p 26.00p 31.50p 527000

*Close Price adjusted for both dividends and splits