Shares Magazine
4.50p+0.00 (+0.00%)01 Dec 2023, 15:49
Adalan Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 1, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 5 |
| Nov 27, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 2,912 |
| Nov 9, 2023 | 4.50p | 5.00p | 4.00p | 4.50p | 112 |
| Nov 6, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 1,001 |
| Oct 20, 2023 | 4.50p | 5.00p | 4.00p | 4.50p | 107 |
| Oct 13, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 12,089 |
| Sep 29, 2023 | 6.00p | 4.00p | 4.00p | 4.50p | 19,580 |
| Sep 25, 2023 | 6.00p | 5.00p | 5.00p | 6.00p | 1 |
Showing 1 to 8 of 8
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.