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 |
| Sep 15, 2023 | 7.00p | 6.00p | 5.21p | 6.50p | 30,007 |
| Sep 14, 2023 | 7.00p | 6.00p | 6.00p | 7.00p | 1,165 |
| Sep 12, 2023 | 7.00p | 8.00p | 6.00p | 7.00p | 48 |
| Sep 11, 2023 | 7.00p | 6.00p | 6.00p | 7.00p | 5 |
| Sep 8, 2023 | 8.00p | 7.80p | 6.00p | 7.00p | 6,108 |
Showing 1 to 13 of 13
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 |
|---|---|---|
| Wood Group (John) PLC | 192.90 | 16.91 |
| Wizz Air Holdings PLC | 2,192.00 | 5.28 |
| Osb Group PLC | 451.60 | 5.27 |
| Close Brothers Group PLC | 494.80 | 4.96 |
| W.A.G Payment Solutions PLC | 69.00 | 4.55 |
| Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tritax Eurobox PLC | 59.00 | -6.94 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
| Renishaw PLC | 3,980.00 | -4.21 |
| Ocado Group PLC | 345.90 | -3.92 |
| Playtech PLC | 485.00 | -3.00 |
| Foresight Group Holdings Limited | 444.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.