Shares Magazine
4.50p+0.00 (+0.00%)01 Dec 2023, 15:49
Adalan Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 5.75p | 5.75p | 5.75p | 5.75p | 80,000 |
| May 9, 2024 | 5.75p | 5.75p | 5.75p | 5.75p | 190,900 |
| May 8, 2024 | 5.75p | 5.75p | 5.75p | 5.75p | 17,000 |
| May 7, 2024 | 5.75p | 5.67p | 5.67p | 5.75p | 5,200 |
| May 2, 2024 | 5.75p | 5.75p | 5.75p | 5.75p | 862 |
| May 1, 2024 | 5.75p | 5.95p | 5.50p | 5.75p | 3,965 |
| Mar 28, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 9,902 |
| Mar 27, 2024 | 5.75p | 5.80p | 5.80p | 5.75p | 20,000 |
| Mar 26, 2024 | 5.75p | 5.92p | 5.80p | 5.75p | 417,248 |
| Mar 25, 2024 | 5.75p | 5.92p | 5.92p | 5.75p | 892 |
| Mar 22, 2024 | 5.75p | 5.92p | 5.75p | 5.75p | 20,016 |
| Mar 21, 2024 | 5.75p | 5.92p | 5.50p | 5.75p | 1,130,554 |
| Mar 20, 2024 | 5.75p | 5.92p | 5.80p | 5.75p | 66,570 |
| Mar 19, 2024 | 5.75p | 5.92p | 5.80p | 5.75p | 25,466 |
| Mar 15, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 148 |
| Mar 14, 2024 | 5.75p | 5.92p | 5.50p | 5.75p | 84,987 |
| Mar 13, 2024 | 5.75p | 6.00p | 5.88p | 5.75p | 19,088 |
| Mar 12, 2024 | 5.75p | 6.00p | 6.00p | 5.75p | 557 |
| Mar 7, 2024 | 5.88p | 6.00p | 5.50p | 5.75p | 59 |
| Mar 6, 2024 | 5.88p | 6.00p | 5.75p | 5.88p | 728,469 |
| Mar 5, 2024 | 5.88p | 5.92p | 5.75p | 5.88p | 336 |
| Mar 4, 2024 | 5.88p | 5.92p | 5.75p | 5.88p | 25,045 |
| Feb 29, 2024 | 5.88p | 5.97p | 5.75p | 5.88p | 3,553 |
| Feb 28, 2024 | 5.88p | 5.97p | 5.75p | 5.88p | 3,597 |
| Feb 27, 2024 | 5.83p | 6.00p | 5.66p | 5.88p | 23,184 |
| Feb 26, 2024 | 5.83p | 5.96p | 5.55p | 5.83p | 1,150,037 |
| Feb 23, 2024 | 5.83p | 6.25p | 5.66p | 5.70p | 139,008 |
| Feb 22, 2024 | 5.83p | 5.96p | 5.65p | 5.83p | 33,749 |
| Feb 21, 2024 | 5.83p | 6.00p | 5.65p | 5.83p | 9,774 |
| Feb 20, 2024 | 5.83p | 6.00p | 5.65p | 5.83p | 15,094 |
| Feb 19, 2024 | 5.83p | 6.00p | 5.65p | 5.83p | 34,589 |
| Feb 16, 2024 | 5.83p | 6.00p | 5.65p | 5.83p | 509 |
| Feb 15, 2024 | 5.83p | 5.95p | 5.95p | 5.83p | 28 |
| Feb 13, 2024 | 5.83p | 6.00p | 6.00p | 5.83p | 83 |
| Feb 12, 2024 | 5.83p | 6.00p | 6.00p | 5.83p | 5,023 |
| Feb 9, 2024 | 5.83p | 6.00p | 6.00p | 5.83p | 8 |
| Feb 8, 2024 | 5.83p | 6.00p | 6.00p | 5.83p | 16 |
| Feb 7, 2024 | 5.83p | 6.00p | 5.65p | 5.83p | 814 |
| Feb 6, 2024 | 5.83p | 5.95p | 5.65p | 5.83p | 5,181 |
| Feb 5, 2024 | 5.83p | 5.85p | 5.65p | 5.85p | 6,350 |
| Feb 2, 2024 | 5.83p | 5.90p | 5.50p | 5.83p | 103,000 |
| Feb 1, 2024 | 5.75p | 6.00p | 5.50p | 5.83p | 102,092 |
| Jan 31, 2024 | 5.75p | 5.55p | 5.55p | 5.75p | 30,000 |
| Jan 30, 2024 | 5.75p | 6.00p | 5.60p | 5.75p | 21,536 |
| Jan 29, 2024 | 5.75p | 5.65p | 5.50p | 5.75p | 59,321 |
| Jan 23, 2024 | 5.75p | 6.00p | 6.00p | 5.75p | 633 |
| Jan 22, 2024 | 5.75p | 5.65p | 5.51p | 5.65p | 58,204 |
| Jan 19, 2024 | 5.75p | 5.50p | 5.50p | 5.75p | 90 |
| Jan 18, 2024 | 5.75p | 5.80p | 5.80p | 5.75p | 5,000 |
| Jan 17, 2024 | 5.75p | 5.75p | 5.50p | 5.75p | 1,880 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Me Group International PLC | 182.80 | 5.18 |
| Aston Martin Lagonda Global Holdings PLC | 145.20 | 4.76 |
| National Grid PLC | 882.40 | 4.67 |
| Wizz Air Holdings PLC | 2,292.00 | 4.37 |
| Qinetiq Group PLC | 447.20 | 4.10 |
| Dr. Martens PLC | 87.40 | 4.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 41.55 | -6.63 |
| Wood Group (John) PLC | 176.90 | -5.45 |
| Auction Technology Group PLC | 522.00 | -5.26 |
| Jd Sports Fashion PLC | 127.50 | -4.71 |
| Associated British Foods PLC | 2,550.00 | -4.14 |
| Marshalls PLC | 316.00 | -2.77 |
Risers/fallers data from previous trading day.