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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Adamas Finance Asia Limited (DI) (ADAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/07/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/07/2015 | 170.00p | 170.00p | 167.50p | 170.00p | 0 |
| 13/07/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/07/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/07/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/07/2015 | 171.25p | 171.25p | 152.50p | 170.00p | 8750 |
| 07/07/2015 | 171.25p | 172.50p | 171.25p | 171.25p | 0 |
| 06/07/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 03/07/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 02/07/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 01/07/2015 | 172.50p | 172.50p | 162.50p | 172.50p | 43 |
| 30/06/2015 | 171.25p | 187.50p | 171.25p | 172.50p | 3600 |
| 29/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 26/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 25/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 24/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 23/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 22/06/2015 | 171.25p | 171.25p | 171.25p | 171.25p | 0 |
| 19/06/2015 | 171.25p | 171.25p | 170.00p | 171.25p | 0 |
| 18/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/06/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/05/2015 | 170.00p | 170.00p | 160.00p | 170.00p | 16 |
| 20/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/05/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/04/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 1600 |
| 07/04/2015 | 170.00p | 170.00p | 141.88p | 141.88p | 850 |
| 02/04/2015 | 168.75p | 170.00p | 168.75p | 170.00p | 0 |
| 01/04/2015 | 181.25p | 181.25p | 168.75p | 168.75p | 1600 |
| 31/03/2015 | 177.50p | 187.50p | 177.50p | 183.75p | 3200 |
| 30/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 27/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 26/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 25/03/2015 | 183.75p | 183.75p | 177.50p | 183.75p | 0 |
| 24/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 23/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 20/03/2015 | 183.75p | 183.75p | 183.75p | 183.75p | 0 |
| 19/03/2015 | 182.50p | 183.75p | 182.50p | 183.75p | 0 |
| 18/03/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 17/03/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 16/03/2015 | 182.50p | 195.00p | 182.50p | 182.50p | 50315 |
| 13/03/2015 | 182.50p | 186.25p | 182.50p | 182.50p | 800 |
| 12/03/2015 | 182.50p | 187.50p | 182.50p | 182.50p | 800 |
| 11/03/2015 | 182.50p | 182.50p | 178.75p | 182.50p | 1685 |
| 10/03/2015 | 182.50p | 187.50p | 182.50p | 182.50p | 54000 |
| 09/03/2015 | 182.50p | 183.75p | 182.50p | 182.50p | 2400 |
| 06/03/2015 | 182.50p | 186.25p | 182.50p | 182.50p | 2400 |
| 05/03/2015 | 182.50p | 187.50p | 182.50p | 182.50p | 800 |
| 04/03/2015 | 182.50p | 187.50p | 182.50p | 182.50p | 54215 |
| 03/03/2015 | 182.50p | 187.50p | 182.50p | 182.50p | 800 |
| 02/03/2015 | 177.50p | 187.50p | 177.50p | 182.50p | 800 |
| 27/02/2015 | 183.75p | 187.50p | 183.75p | 183.75p | 1600 |
| 26/02/2015 | 183.75p | 187.50p | 183.75p | 183.75p | 800 |
| 25/02/2015 | 183.13p | 187.50p | 183.13p | 187.50p | 422450 |
| 24/02/2015 | 182.50p | 185.63p | 182.50p | 183.13p | 4000 |
| 23/02/2015 | 181.25p | 182.50p | 175.00p | 182.50p | 2317 |
| 20/02/2015 | 181.25p | 181.25p | 62.50p | 181.25p | 800 |
| 19/02/2015 | 178.75p | 182.50p | 178.75p | 181.25p | 3200 |
| 18/02/2015 | 177.50p | 183.13p | 177.50p | 177.50p | 0 |
| 17/02/2015 | 177.50p | 183.13p | 177.50p | 183.13p | 1600 |
| 16/02/2015 | 180.00p | 187.50p | 180.00p | 183.13p | 83200 |
| 13/02/2015 | 176.25p | 188.50p | 176.25p | 182.50p | 13600 |
| 12/02/2015 | 178.75p | 187.50p | 176.25p | 187.50p | 21600 |
| 11/02/2015 | 176.25p | 187.50p | 175.00p | 180.63p | 39600 |
| 10/02/2015 | 178.75p | 183.75p | 175.00p | 183.75p | 2400 |
| 09/02/2015 | 178.75p | 182.50p | 178.75p | 182.50p | 1600 |
| 06/02/2015 | 178.75p | 182.50p | 178.75p | 182.50p | 1600 |
| 05/02/2015 | 180.00p | 183.75p | 176.25p | 183.75p | 2154 |
| 04/02/2015 | 181.25p | 183.75p | 180.00p | 183.75p | 2400 |
| 03/02/2015 | 182.50p | 187.50p | 177.50p | 187.50p | 3600 |
| 02/02/2015 | 183.75p | 187.50p | 182.50p | 182.50p | 0 |
| 30/01/2015 | 182.50p | 187.50p | 182.50p | 187.50p | 26080 |
| 29/01/2015 | 182.50p | 183.13p | 182.50p | 183.13p | 3200 |
| 28/01/2015 | 180.63p | 187.50p | 180.63p | 187.50p | 1600 |
| 27/01/2015 | 181.88p | 181.88p | 180.00p | 180.00p | 11600 |
| 26/01/2015 | 181.88p | 184.38p | 176.25p | 184.38p | 7200 |
| 23/01/2015 | 181.88p | 185.00p | 181.88p | 185.00p | 7200 |
| 22/01/2015 | 180.00p | 185.00p | 180.00p | 181.88p | 0 |
| 21/01/2015 | 182.50p | 185.00p | 180.00p | 185.00p | 4800 |
| 20/01/2015 | 182.50p | 183.75p | 182.50p | 182.50p | 8000 |
| 19/01/2015 | 182.50p | 185.00p | 181.25p | 185.00p | 9600 |
| 16/01/2015 | 182.50p | 187.50p | 182.50p | 185.00p | 7000 |
| 15/01/2015 | 182.50p | 185.00p | 182.50p | 182.50p | 0 |
| 14/01/2015 | 182.50p | 185.00p | 182.50p | 185.00p | 4800 |
| 13/01/2015 | 182.50p | 185.00p | 182.50p | 185.00p | 1600 |
| 12/01/2015 | 186.25p | 186.25p | 182.50p | 182.50p | 1600 |
| 09/01/2015 | 187.50p | 187.50p | 185.00p | 185.00p | 22924 |
| 08/01/2015 | 190.00p | 190.00p | 185.00p | 187.50p | 22000 |
| 07/01/2015 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 06/01/2015 | 190.00p | 190.00p | 185.00p | 190.00p | 26000 |
| 05/01/2015 | 187.50p | 190.00p | 180.00p | 187.50p | 27200 |
| 02/01/2015 | 183.75p | 195.00p | 183.75p | 194.37p | 11200 |
| 31/12/2014 | 183.75p | 205.00p | 183.75p | 205.00p | 66511 |
| 30/12/2014 | 181.25p | 187.50p | 180.00p | 187.50p | 36000 |
| 29/12/2014 | 181.25p | 187.50p | 181.25p | 181.25p | 22000 |
| 24/12/2014 | 181.25p | 187.50p | 175.00p | 175.00p | 41200 |
| 23/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 4400 |
| 22/12/2014 | 175.00p | 187.50p | 162.50p | 175.00p | 24350 |
| 19/12/2014 | 156.25p | 175.00p | 156.25p | 175.00p | 5374 |
| 18/12/2014 | 156.25p | 156.25p | 156.25p | 156.25p | 0 |
| 17/12/2014 | 156.25p | 156.25p | 156.25p | 156.25p | 0 |
| 16/12/2014 | 162.50p | 162.50p | 156.25p | 156.25p | 400 |
| 15/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/12/2014 | 162.50p | 168.75p | 162.50p | 162.50p | 0 |
| 11/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/12/2014 | 162.50p | 180.00p | 162.50p | 162.50p | 60000 |
| 09/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/12/2014 | 162.50p | 175.00p | 162.50p | 162.50p | 60000 |
| 05/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/12/2014 | 162.50p | 172.50p | 162.50p | 162.50p | 780 |
| 03/12/2014 | 162.50p | 167.50p | 150.00p | 162.50p | 4800 |
| 02/12/2014 | 172.50p | 172.50p | 162.50p | 162.50p | 6850 |
| 01/12/2014 | 184.38p | 184.38p | 172.50p | 172.50p | 0 |
| 28/11/2014 | 178.44p | 190.00p | 178.44p | 184.38p | 94480 |
| 27/11/2014 | 178.44p | 178.44p | 178.44p | 178.44p | 0 |
| 26/11/2014 | 178.44p | 180.00p | 172.50p | 178.44p | 1200 |
| 25/11/2014 | 178.44p | 192.50p | 178.44p | 178.44p | 240 |
| 24/11/2014 | 178.44p | 187.50p | 178.44p | 178.44p | 240 |
| 21/11/2014 | 178.44p | 180.00p | 162.50p | 180.00p | 33121 |
| 20/11/2014 | 181.25p | 194.37p | 178.44p | 178.44p | 240 |
| 19/11/2014 | 181.25p | 181.25p | 166.72p | 175.00p | 2000 |
| 18/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 17/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 14/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 13/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 12/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 11/11/2014 | 181.25p | 181.25p | 170.38p | 181.25p | 1 |
| 10/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 07/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 06/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 05/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 04/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 03/11/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 31/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 30/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 29/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 28/10/2014 | 181.25p | 200.00p | 181.25p | 181.25p | 40 |
| 27/10/2014 | 181.25p | 181.25p | 175.00p | 181.25p | 240 |
| 24/10/2014 | 181.25p | 181.25p | 175.00p | 181.25p | 1000 |
| 23/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 22/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 21/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 20/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 17/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 16/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 15/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 14/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 13/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 10/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 09/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 08/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 07/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 06/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 03/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 02/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
| 01/10/2014 | 181.25p | 181.25p | 181.25p | 181.25p | 0 |
*Close Price adjusted for both dividends and splits