Adamas Finance Asia Limited (DI) (ADAM) Share Price

Financial Services Sector


Date Open High Low Close* Volume
29/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
24/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
23/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
22/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
21/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
18/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
17/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
16/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
15/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
14/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
11/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
10/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
09/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
08/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
07/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
04/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
03/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
02/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
01/12/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
30/11/2009 1,250.00p 1,250.00p 1,187.50p 1,250.00p 0
27/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
26/11/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
25/11/2009 1,250.00p 1,250.00p 1,187.50p 1,250.00p 0
24/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
23/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
20/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
19/11/2009 1,250.00p 1,250.00p 1,187.50p 1,187.50p 0
18/11/2009 1,250.00p 1,250.00p 1,187.50p 1,250.00p 0
17/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
16/11/2009 1,250.00p 1,250.00p 1,187.50p 1,250.00p 0
13/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
12/11/2009 1,250.00p 1,375.00p 1,250.00p 1,250.00p 0
11/11/2009 1,312.50p 1,312.50p 1,187.50p 1,250.00p 0
10/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
09/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
06/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
05/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
04/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
03/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
02/11/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
30/10/2009 1,312.50p 1,375.00p 1,312.50p 1,312.50p 0
29/10/2009 1,312.50p 1,375.00p 1,312.50p 1,312.50p 0
28/10/2009 1,312.50p 1,375.00p 1,312.50p 1,312.50p 0
27/10/2009 1,312.50p 1,375.00p 1,312.50p 1,312.50p 0
26/10/2009 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
23/10/2009 1,312.50p 1,375.00p 1,312.50p 1,312.50p 0
22/10/2009 1,375.00p 1,437.50p 1,312.50p 1,312.50p 2180
21/10/2009 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
20/10/2009 1,187.50p 1,375.00p 1,187.50p 1,375.00p 0
19/10/2009 1,000.00p 1,187.50p 1,125.00p 1,187.50p 500

*Close Price adjusted for both dividends and splits